KissMeData/290660/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	205900	26382476	924	924	924	924	351
3	20240722	205800	26382476	924	924	924	924	0
4	20240722	205700	26382476	924	924	924	924	0
5	20240722	205600	26382476	924	924	924	924	0
6	20240722	205500	26382476	924	924	924	924	0
7	20240722	205400	26382476	924	924	924	924	0
8	20240722	205300	26382476	924	924	924	924	0
9	20240722	205200	26382476	924	924	924	924	0
10	20240722	205100	26382476	924	924	924	924	0
11	20240722	205000	26382476	924	924	924	924	0
12	20240722	204900	26382476	924	924	924	924	0
13	20240722	204800	26382476	924	924	924	924	0
14	20240722	204700	26382476	924	924	924	924	0
15	20240722	204600	26382476	924	924	924	924	0
16	20240722	204500	26382476	924	924	924	924	0
17	20240722	204400	26382476	924	924	924	924	0
18	20240722	204300	26382476	924	924	924	924	0
19	20240722	204200	26382476	924	924	924	924	0
20	20240722	204100	26382476	924	924	924	924	0
21	20240722	204000	26382476	924	924	924	924	0
22	20240722	203900	26382476	924	924	924	924	0
23	20240722	203800	26382476	924	924	924	924	0
24	20240722	203700	26382476	924	924	924	924	0
25	20240722	203600	26382476	924	924	924	924	0
26	20240722	203500	26382476	924	924	924	924	0
27	20240722	203400	26382476	924	924	924	924	0
28	20240722	203300	26382476	924	924	924	924	0
29	20240722	203200	26382476	924	924	924	924	0
30	20240722	203100	26382476	924	924	924	924	0
31	20240722	203000	26382476	924	924	924	924	0
32	20240722	202900	26382476	924	924	924	924	351
33	20240722	202800	26382476	924	924	924	924	0
34	20240722	202700	26382476	924	924	924	924	0
35	20240722	202600	26382476	924	924	924	924	0
36	20240722	202500	26382476	924	924	924	924	0
37	20240722	202400	26382476	924	924	924	924	0
38	20240722	202300	26382476	924	924	924	924	0
39	20240722	202200	26382476	924	924	924	924	0
40	20240722	202100	26382476	924	924	924	924	0
41	20240722	202000	26382476	924	924	924	924	0
42	20240722	201900	26382476	924	924	924	924	0
43	20240722	201800	26382476	924	924	924	924	0
44	20240722	201700	26382476	924	924	924	924	0
45	20240722	201600	26382476	924	924	924	924	0
46	20240722	201500	26382476	924	924	924	924	0
47	20240722	201400	26382476	924	924	924	924	0
48	20240722	201300	26382476	924	924	924	924	0
49	20240722	201200	26382476	924	924	924	924	0
50	20240722	201100	26382476	924	924	924	924	0
51	20240722	201000	26382476	924	924	924	924	0
52	20240722	200900	26382476	924	924	924	924	0
53	20240722	200800	26382476	924	924	924	924	0
54	20240722	200700	26382476	924	924	924	924	0
55	20240722	200600	26382476	924	924	924	924	0
56	20240722	200500	26382476	924	924	924	924	0
57	20240722	200400	26382476	924	924	924	924	0
58	20240722	200300	26382476	924	924	924	924	0
59	20240722	200200	26382476	924	924	924	924	0
60	20240722	200100	26382476	924	924	924	924	0
61	20240722	200000	26382476	924	924	924	924	0
62	20240722	195900	26382476	924	924	924	924	351
63	20240722	195800	26382476	924	924	924	924	0
64	20240722	195700	26382476	924	924	924	924	0
65	20240722	195600	26382476	924	924	924	924	0
66	20240722	195500	26382476	924	924	924	924	0
67	20240722	195400	26382476	924	924	924	924	0
68	20240722	195300	26382476	924	924	924	924	0
69	20240722	195200	26382476	924	924	924	924	0
70	20240722	195100	26382476	924	924	924	924	0
71	20240722	195000	26382476	924	924	924	924	0
72	20240722	194900	26382476	924	924	924	924	0
73	20240722	194800	26382476	924	924	924	924	0
74	20240722	194700	26382476	924	924	924	924	0
75	20240722	194600	26382476	924	924	924	924	0
76	20240722	194500	26382476	924	924	924	924	0
77	20240722	194400	26382476	924	924	924	924	0
78	20240722	194300	26382476	924	924	924	924	0
79	20240722	194200	26382476	924	924	924	924	0
80	20240722	194100	26382476	924	924	924	924	0
81	20240722	194000	26382476	924	924	924	924	0
82	20240722	193900	26382476	924	924	924	924	0
83	20240722	193800	26382476	924	924	924	924	0
84	20240722	193700	26382476	924	924	924	924	0
85	20240722	193600	26382476	924	924	924	924	0
86	20240722	193500	26382476	924	924	924	924	0
87	20240722	193400	26382476	924	924	924	924	0
88	20240722	193300	26382476	924	924	924	924	0
89	20240722	193200	26382476	924	924	924	924	0
90	20240722	193100	26382476	924	924	924	924	0
91	20240722	193000	26382476	924	924	924	924	0
92	20240722	192900	26382476	924	924	924	924	351
93	20240722	192800	26382476	924	924	924	924	0
94	20240722	192700	26382476	924	924	924	924	0
95	20240722	192600	26382476	924	924	924	924	0
96	20240722	192500	26382476	924	924	924	924	0
97	20240722	192400	26382476	924	924	924	924	0
98	20240722	192300	26382476	924	924	924	924	0
99	20240722	192200	26382476	924	924	924	924	0
100	20240722	192100	26382476	924	924	924	924	0
101	20240722	192000	26382476	924	924	924	924	0
102	20240722	191900	26382476	924	924	924	924	0
103	20240722	191800	26382476	924	924	924	924	0
104	20240722	191700	26382476	924	924	924	924	0
105	20240722	191600	26382476	924	924	924	924	0
106	20240722	191500	26382476	924	924	924	924	0
107	20240722	191400	26382476	924	924	924	924	0
108	20240722	191300	26382476	924	924	924	924	0
109	20240722	191200	26382476	924	924	924	924	0
110	20240722	191100	26382476	924	924	924	924	0
111	20240722	191000	26382476	924	924	924	924	0
112	20240722	190900	26382476	924	924	924	924	0
113	20240722	190800	26382476	924	924	924	924	0
114	20240722	190700	26382476	924	924	924	924	0
115	20240722	190600	26382476	924	924	924	924	0
116	20240722	190500	26382476	924	924	924	924	0
117	20240722	190400	26382476	924	924	924	924	0
118	20240722	190300	26382476	924	924	924	924	0
119	20240722	190200	26382476	924	924	924	924	0
120	20240722	190100	26382476	924	924	924	924	0
121	20240722	190000	26382476	924	924	924	924	0
122	20240722	185900	26382476	924	924	924	924	351
123	20240722	185800	26382476	924	924	924	924	0
124	20240722	185700	26382476	924	924	924	924	0
125	20240722	185600	26382476	924	924	924	924	0
126	20240722	185500	26382476	924	924	924	924	0
127	20240722	185400	26382476	924	924	924	924	0
128	20240722	185300	26382476	924	924	924	924	0
129	20240722	185200	26382476	924	924	924	924	0
130	20240722	185100	26382476	924	924	924	924	0
131	20240722	185000	26382476	924	924	924	924	0
132	20240722	184900	26382476	924	924	924	924	0
133	20240722	184800	26382476	924	924	924	924	0
134	20240722	184700	26382476	924	924	924	924	0
135	20240722	184600	26382476	924	924	924	924	0
136	20240722	184500	26382476	924	924	924	924	0
137	20240722	184400	26382476	924	924	924	924	0
138	20240722	184300	26382476	924	924	924	924	0
139	20240722	184200	26382476	924	924	924	924	0
140	20240722	184100	26382476	924	924	924	924	0
141	20240722	184000	26382476	924	924	924	924	0
142	20240722	183900	26382476	924	924	924	924	0
143	20240722	183800	26382476	924	924	924	924	0
144	20240722	183700	26382476	924	924	924	924	0
145	20240722	183600	26382476	924	924	924	924	0
146	20240722	183500	26382476	924	924	924	924	0
147	20240722	183400	26382476	924	924	924	924	0
148	20240722	183300	26382476	924	924	924	924	0
149	20240722	183200	26382476	924	924	924	924	0
150	20240722	183100	26382476	924	924	924	924	0
151	20240722	183000	26382476	924	924	924	924	0
152	20240722	182900	26382476	924	924	924	924	351
153	20240722	182800	26382476	924	924	924	924	0
154	20240722	182700	26382476	924	924	924	924	0
155	20240722	182600	26382476	924	924	924	924	0
156	20240722	182500	26382476	924	924	924	924	0
157	20240722	182400	26382476	924	924	924	924	0
158	20240722	182300	26382476	924	924	924	924	0
159	20240722	182200	26382476	924	924	924	924	0
160	20240722	182100	26382476	924	924	924	924	0
161	20240722	182000	26382476	924	924	924	924	0
162	20240722	181900	26382476	924	924	924	924	0
163	20240722	181800	26382476	924	924	924	924	0
164	20240722	181700	26382476	924	924	924	924	0
165	20240722	181600	26382476	924	924	924	924	0
166	20240722	181500	26382476	924	924	924	924	0
167	20240722	181400	26382476	924	924	924	924	0
168	20240722	181300	26382476	924	924	924	924	0
169	20240722	181200	26382476	924	924	924	924	0
170	20240722	181100	26382476	924	924	924	924	0
171	20240722	181000	26382476	924	924	924	924	0
172	20240722	180900	26382476	924	924	924	924	0
173	20240722	180800	26382476	924	924	924	924	0
174	20240722	180700	26382476	924	924	924	924	0
175	20240722	180600	26382476	924	924	924	924	0
176	20240722	180500	26382476	924	924	924	924	0
177	20240722	180400	26382476	924	924	924	924	0
178	20240722	180300	26382476	924	924	924	924	0
179	20240722	180200	26382476	924	924	924	924	0
180	20240722	180100	26382476	924	924	924	924	0
181	20240722	180000	26382476	924	924	924	924	0
182	20240722	175900	26382476	924	924	924	924	351
183	20240722	175800	26382476	924	924	924	924	0
184	20240722	175700	26382476	924	924	924	924	0
185	20240722	175600	26382476	924	924	924	924	0
186	20240722	175500	26382476	924	924	924	924	0
187	20240722	175400	26382476	924	924	924	924	0
188	20240722	175300	26382476	924	924	924	924	0
189	20240722	175200	26382476	924	924	924	924	0
190	20240722	175100	26382476	924	924	924	924	0
191	20240722	175000	26382476	924	924	924	924	0
192	20240722	174900	26382476	924	924	924	924	0
193	20240722	174800	26382476	924	924	924	924	0
194	20240722	174700	26382476	924	924	924	924	0
195	20240722	174600	26382476	924	924	924	924	0
196	20240722	174500	26382476	924	924	924	924	0
197	20240722	174400	26382476	924	924	924	924	0
198	20240722	174300	26382476	924	924	924	924	0
199	20240722	174200	26382476	924	924	924	924	0
200	20240722	174100	26382476	924	924	924	924	0
201	20240722	174000	26382476	924	924	924	924	0
202	20240722	173900	26382476	924	924	924	924	0
203	20240722	173800	26382476	924	924	924	924	0
204	20240722	173700	26382476	924	924	924	924	0
205	20240722	173600	26382476	924	924	924	924	0
206	20240722	173500	26382476	924	924	924	924	0
207	20240722	173400	26382476	924	924	924	924	0
208	20240722	173300	26382476	924	924	924	924	0
209	20240722	173200	26382476	924	924	924	924	0
210	20240722	173100	26382476	924	924	924	924	0
211	20240722	173000	26382476	924	924	924	924	0
212	20240722	172900	26382476	924	924	924	924	351
213	20240722	172800	26382476	924	924	924	924	0
214	20240722	172700	26382476	924	924	924	924	0
215	20240722	172600	26382476	924	924	924	924	0
216	20240722	172500	26382476	924	924	924	924	0
217	20240722	172400	26382476	924	924	924	924	0
218	20240722	172300	26382476	924	924	924	924	0
219	20240722	172200	26382476	924	924	924	924	0
220	20240722	172100	26382476	924	924	924	924	0
221	20240722	172000	26382476	924	924	924	924	0
222	20240722	171900	26382476	924	924	924	924	0
223	20240722	171800	26382476	924	924	924	924	0
224	20240722	171700	26382476	924	924	924	924	0
225	20240722	171600	26382476	924	924	924	924	0
226	20240722	171500	26382476	924	924	924	924	0
227	20240722	171400	26382476	924	924	924	924	0
228	20240722	171300	26382476	924	924	924	924	0
229	20240722	171200	26382476	924	924	924	924	0
230	20240722	171100	26382476	924	924	924	924	0
231	20240722	171000	26382476	924	924	924	924	0
232	20240722	170900	26382476	924	924	924	924	0
233	20240722	170800	26382476	924	924	924	924	0
234	20240722	170700	26382476	924	924	924	924	0
235	20240722	170600	26382476	924	924	924	924	0
236	20240722	170500	26382476	924	924	924	924	0
237	20240722	170400	26382476	924	924	924	924	0
238	20240722	170300	26382476	924	924	924	924	0
239	20240722	170200	26382476	924	924	924	924	0
240	20240722	170100	26382476	924	924	924	924	0
241	20240722	170000	26382476	924	924	924	924	0
242	20240722	165900	26382476	924	924	924	924	351
243	20240722	165800	26382476	924	924	924	924	0
244	20240722	165700	26382476	924	924	924	924	0
245	20240722	165600	26382476	924	924	924	924	0
246	20240722	165500	26382476	924	924	924	924	0
247	20240722	165400	26382476	924	924	924	924	0
248	20240722	165300	26382476	924	924	924	924	0
249	20240722	165200	26382476	924	924	924	924	0
250	20240722	165100	26382476	924	924	924	924	0
251	20240722	165000	26382476	924	924	924	924	0
252	20240722	164900	26382476	924	924	924	924	0
253	20240722	164800	26382476	924	924	924	924	0
254	20240722	164700	26382476	924	924	924	924	0
255	20240722	164600	26382476	924	924	924	924	0
256	20240722	164500	26382476	924	924	924	924	0
257	20240722	164400	26382476	924	924	924	924	0
258	20240722	164300	26382476	924	924	924	924	0
259	20240722	164200	26382476	924	924	924	924	0
260	20240722	164100	26382476	924	924	924	924	0
261	20240722	164000	26382476	924	924	924	924	0
262	20240722	163900	26382476	924	924	924	924	0
263	20240722	163800	26382476	924	924	924	924	0
264	20240722	163700	26382476	924	924	924	924	0
265	20240722	163600	26382476	924	924	924	924	0
266	20240722	163500	26382476	924	924	924	924	0
267	20240722	163400	26382476	924	924	924	924	0
268	20240722	163300	26382476	924	924	924	924	0
269	20240722	163200	26382476	924	924	924	924	0
270	20240722	163100	26382476	924	924	924	924	0
271	20240722	163000	26382476	924	924	924	924	0
272	20240722	162900	26382476	924	924	924	924	351
273	20240722	162800	26382476	924	924	924	924	0
274	20240722	162700	26382476	924	924	924	924	0
275	20240722	162600	26382476	924	924	924	924	0
276	20240722	162500	26382476	924	924	924	924	0
277	20240722	162400	26382476	924	924	924	924	0
278	20240722	162300	26382476	924	924	924	924	0
279	20240722	162200	26382476	924	924	924	924	0
280	20240722	162100	26382476	924	924	924	924	0
281	20240722	162000	26382476	924	924	924	924	0
282	20240722	161900	26382476	924	924	924	924	0
283	20240722	161800	26382476	924	924	924	924	0
284	20240722	161700	26382476	924	924	924	924	0
285	20240722	161600	26382476	924	924	924	924	0
286	20240722	161500	26382476	924	924	924	924	0
287	20240722	161400	26382476	924	924	924	924	0
288	20240722	161300	26382476	924	924	924	924	0
289	20240722	161200	26382476	924	924	924	924	0
290	20240722	161100	26382476	924	924	924	924	0
291	20240722	161000	26382476	924	924	924	924	0
292	20240722	160900	26382476	924	924	924	924	0
293	20240722	160800	26382476	924	924	924	924	0
294	20240722	160700	26382476	924	924	924	924	0
295	20240722	160600	26382476	924	924	924	924	0
296	20240722	160500	26382476	924	924	924	924	0
297	20240722	160400	26382476	924	924	924	924	0
298	20240722	160300	26382476	924	924	924	924	0
299	20240722	160200	26382476	924	924	924	924	0
300	20240722	160100	26382476	924	924	924	924	0
301	20240722	160000	26382476	924	924	924	924	0
302	20240722	155900	26382476	924	924	924	924	351
303	20240722	155800	26382476	924	924	924	924	0
304	20240722	155700	26382476	924	924	924	924	0
305	20240722	155600	26382476	924	924	924	924	0
306	20240722	155500	26382476	924	924	924	924	0
307	20240722	155400	26382476	924	924	924	924	0
308	20240722	155300	26382476	924	924	924	924	0
309	20240722	155200	26382476	924	924	924	924	0
310	20240722	155100	26382476	924	924	924	924	0
311	20240722	155000	26382476	924	924	924	924	0
312	20240722	154900	26382476	924	924	924	924	0
313	20240722	154800	26382476	924	924	924	924	0
314	20240722	154700	26382476	924	924	924	924	0
315	20240722	154600	26382476	924	924	924	924	0
316	20240722	154500	26382476	924	924	924	924	0
317	20240722	154400	26382476	924	924	924	924	0
318	20240722	154300	26382476	924	924	924	924	0
319	20240722	154200	26382476	924	924	924	924	0
320	20240722	154100	26382476	924	924	924	924	0
321	20240722	154000	26382476	924	924	924	924	0
322	20240722	153900	26382476	924	924	924	924	0
323	20240722	153800	26382476	924	924	924	924	0
324	20240722	153700	26382476	924	924	924	924	0
325	20240722	153600	26382476	924	924	924	924	0
326	20240722	153500	26382476	924	924	924	924	0
327	20240722	153400	26382476	924	924	924	924	0
328	20240722	153300	26382476	924	924	924	924	0
329	20240722	153200	26382476	924	924	924	924	0
330	20240722	153100	26382476	924	924	924	924	0
331	20240722	153000	26382476	924	924	924	924	351
332	20240722	152900	26058152	921	921	921	921	0
333	20240722	152800	26058152	921	921	921	921	0
334	20240722	152700	26058152	921	921	921	921	0
335	20240722	152600	26058152	921	921	921	921	0
336	20240722	152500	26058152	921	921	921	921	0
337	20240722	152400	26058152	921	921	921	921	0
338	20240722	152300	26058152	921	921	921	921	0
339	20240722	152200	26058152	921	921	921	921	0
340	20240722	152100	26058152	921	921	921	921	0
341	20240722	152000	26058152	921	921	921	921	0
342	20240722	151900	26058152	921	921	921	921	0
343	20240722	151800	26058152	921	921	921	921	0
344	20240722	151700	26058152	921	921	921	921	0
345	20240722	151600	26058152	921	921	921	921	5
346	20240722	151500	26053547	924	924	924	924	0
347	20240722	151400	26053547	924	924	924	924	0
348	20240722	151300	26053547	924	924	924	924	0
349	20240722	151200	26053547	924	924	924	924	0
350	20240722	151100	26053547	924	924	924	924	0
351	20240722	151000	26053547	924	924	924	924	0
352	20240722	150900	26053547	924	924	924	924	46
353	20240722	150800	26011043	924	924	924	924	0
354	20240722	150700	26011043	924	924	924	924	0
355	20240722	150600	26011043	924	924	924	924	0
356	20240722	150500	26011043	924	924	924	924	0
357	20240722	150400	26011043	924	924	924	924	0
358	20240722	150300	26011043	924	924	924	924	0
359	20240722	150200	26011043	924	924	924	924	4
360	20240722	150100	26007347	920	920	920	920	0
361	20240722	150000	26007347	920	920	920	920	0
362	20240722	145900	26007347	920	920	920	920	0
363	20240722	145800	26007347	920	920	920	920	0
364	20240722	145700	26007347	920	920	920	920	0
365	20240722	145600	26007347	920	920	920	920	0
366	20240722	145500	26007347	920	920	920	920	1
367	20240722	145400	26006427	923	923	923	920	3
368	20240722	145300	26003661	920	920	920	920	0
369	20240722	145200	26003661	920	920	920	920	0
370	20240722	145100	26003661	920	920	920	920	0
371	20240722	145000	26003661	920	920	920	920	0
372	20240722	144900	26003661	920	920	920	920	0
373	20240722	144800	26003661	920	920	920	920	0
374	20240722	144700	26003661	920	920	920	920	0
375	20240722	144600	26003661	920	920	920	920	0
376	20240722	144500	26003661	920	920	920	920	0
377	20240722	144400	26003661	920	920	920	920	0
378	20240722	144300	26003661	920	920	920	920	11
379	20240722	144200	25993541	920	920	920	920	0
380	20240722	144100	25993541	920	920	920	920	0
381	20240722	144000	25993541	920	920	920	920	0
382	20240722	143900	25993541	920	920	920	920	0
383	20240722	143800	25993541	920	921	921	920	19
384	20240722	143700	25976051	923	923	923	923	0
385	20240722	143600	25976051	923	923	923	923	0
386	20240722	143500	25976051	923	923	923	923	0
387	20240722	143400	25976051	923	923	923	923	0
388	20240722	143300	25976051	923	923	923	923	0
389	20240722	143200	25976051	923	923	923	923	0
390	20240722	143100	25976051	923	923	923	923	0
391	20240722	143000	25976051	923	923	923	923	0
392	20240722	142900	25976051	923	923	923	923	0
393	20240722	142800	25976051	923	923	923	923	10
394	20240722	142700	25966821	923	923	923	923	0
395	20240722	142600	25966821	923	923	923	923	0
396	20240722	142500	25966821	923	923	923	923	0
397	20240722	142400	25966821	923	923	923	923	0
398	20240722	142300	25966821	923	923	923	923	0
399	20240722	142200	25966821	923	923	923	923	0
400	20240722	142100	25966821	923	923	923	923	0
401	20240722	142000	25966821	923	923	923	923	0
402	20240722	141900	25966821	923	923	923	923	0
403	20240722	141800	25966821	923	923	923	923	0
404	20240722	141700	25966821	923	923	923	923	0
405	20240722	141600	25966821	923	923	923	923	0
406	20240722	141500	25966821	923	923	923	923	0
407	20240722	141400	25966821	923	923	923	923	0
408	20240722	141300	25966821	923	923	923	923	0
409	20240722	141200	25966821	923	923	923	923	0
410	20240722	141100	25966821	923	923	923	923	2
411	20240722	141000	25964975	924	924	924	924	0
412	20240722	140900	25964975	924	924	924	924	17
413	20240722	140800	25949267	919	919	919	919	0
414	20240722	140700	25949267	919	919	919	919	0
415	20240722	140600	25949267	919	919	919	919	16
416	20240722	140500	25934563	924	924	924	924	9
417	20240722	140400	25926247	924	924	924	924	2
418	20240722	140300	25924399	924	924	924	924	0
419	20240722	140200	25924399	924	924	924	924	0
420	20240722	140100	25924399	924	924	924	924	200
421	20240722	140000	25739599	924	924	924	924	0
422	20240722	135900	25739599	924	924	924	924	2
423	20240722	135800	25737751	924	924	924	924	0
424	20240722	135700	25737751	924	924	924	924	100
425	20240722	135600	25645351	924	924	924	924	0
426	20240722	135500	25645351	924	924	924	924	0
427	20240722	135400	25645351	924	924	924	924	100
428	20240722	135300	25552951	924	924	924	924	0
429	20240722	135200	25552951	924	924	924	924	0
430	20240722	135100	25552951	924	924	924	924	0
431	20240722	135000	25552951	924	924	924	924	0
432	20240722	134900	25552951	924	924	924	924	0
433	20240722	134800	25552951	924	924	924	924	560
434	20240722	134700	25035511	924	924	924	924	0
435	20240722	134600	25035511	924	924	924	924	1
436	20240722	134500	25034587	924	924	924	924	0
437	20240722	134400	25034587	924	924	924	924	0
438	20240722	134300	25034587	924	924	924	924	0
439	20240722	134200	25034587	924	924	924	924	0
440	20240722	134100	25034587	924	923	924	923	200
441	20240722	134000	24849896	918	918	918	918	0
442	20240722	133900	24849896	918	918	918	918	0
443	20240722	133800	24849896	918	918	918	918	0
444	20240722	133700	24849896	918	918	918	918	0
445	20240722	133600	24849896	918	918	918	918	0
446	20240722	133500	24849896	918	918	918	918	0
447	20240722	133400	24849896	918	918	918	918	0
448	20240722	133300	24849896	918	918	918	918	0
449	20240722	133200	24849896	918	918	918	918	0
450	20240722	133100	24849896	918	918	918	918	0
451	20240722	133000	24849896	918	918	918	918	0
452	20240722	132900	24849896	918	918	918	918	0
453	20240722	132800	24849896	918	919	919	918	1556
454	20240722	132700	23421433	919	919	919	919	0
455	20240722	132600	23421433	919	919	919	919	0
456	20240722	132500	23421433	919	919	919	919	0
457	20240722	132400	23421433	919	919	919	919	500
458	20240722	132300	22961933	919	919	919	919	0
459	20240722	132200	22961933	919	919	919	919	450
460	20240722	132100	22548383	920	920	920	920	163
461	20240722	132000	22398423	919	919	919	919	0
462	20240722	131900	22398423	919	919	919	919	0
463	20240722	131800	22398423	919	919	919	919	0
464	20240722	131700	22398423	919	919	919	919	0
465	20240722	131600	22398423	919	919	919	919	0
466	20240722	131500	22398423	919	919	919	919	0
467	20240722	131400	22398423	919	919	919	919	0
468	20240722	131300	22398423	919	919	919	919	0
469	20240722	131200	22398423	919	919	919	919	0
470	20240722	131100	22398423	919	919	919	919	0
471	20240722	131000	22398423	919	919	919	919	0
472	20240722	130900	22398423	919	919	919	919	3
473	20240722	130800	22395666	919	919	919	919	0
474	20240722	130700	22395666	919	919	919	919	0
475	20240722	130600	22395666	919	919	919	919	0
476	20240722	130500	22395666	919	919	919	919	0
477	20240722	130400	22395666	919	919	919	919	0
478	20240722	130300	22395666	919	919	919	919	0
479	20240722	130200	22395666	919	919	919	919	0
480	20240722	130100	22395666	919	919	919	919	0
481	20240722	130000	22395666	919	919	919	919	0
482	20240722	125900	22395666	919	919	919	919	0
483	20240722	125800	22395666	919	919	919	919	0
484	20240722	125700	22395666	919	919	919	919	0
485	20240722	125600	22395666	919	919	919	919	0
486	20240722	125500	22395666	919	919	919	919	0
487	20240722	125400	22395666	919	919	919	919	0
488	20240722	125300	22395666	919	919	919	919	0
489	20240722	125200	22395666	919	919	919	919	0
490	20240722	125100	22395666	919	919	919	919	0
491	20240722	125000	22395666	919	919	919	919	0
492	20240722	124900	22395666	919	919	919	919	0
493	20240722	124800	22395666	919	919	919	919	0
494	20240722	124700	22395666	919	919	919	919	0
495	20240722	124600	22395666	919	919	919	919	0
496	20240722	124500	22395666	919	919	919	919	36
497	20240722	124400	22362582	920	920	920	920	0
498	20240722	124300	22362582	920	920	920	920	0
499	20240722	124200	22362582	920	920	920	920	0
500	20240722	124100	22362582	920	920	920	920	0
501	20240722	124000	22362582	920	920	920	920	0
502	20240722	123900	22362582	920	920	920	920	0
503	20240722	123800	22362582	920	919	920	919	1031
504	20240722	123700	21414093	920	920	920	920	0
505	20240722	123600	21414093	920	920	920	920	0
506	20240722	123500	21414093	920	920	920	920	1
507	20240722	123400	21413173	920	920	920	920	0
508	20240722	123300	21413173	920	920	920	920	0
509	20240722	123200	21413173	920	920	920	920	0
510	20240722	123100	21413173	920	920	920	920	0
511	20240722	123000	21413173	920	920	920	920	0
512	20240722	122900	21413173	920	920	920	920	0
513	20240722	122800	21413173	920	920	920	920	0
514	20240722	122700	21413173	920	920	920	920	0
515	20240722	122600	21413173	920	921	921	920	18
516	20240722	122500	21396612	921	921	921	921	0
517	20240722	122400	21396612	921	922	922	921	1451
518	20240722	122300	20060240	922	922	922	922	694
519	20240722	122200	19420372	924	924	924	924	0
520	20240722	122100	19420372	924	924	924	924	0
521	20240722	122000	19420372	924	924	924	924	0
522	20240722	121900	19420372	924	924	924	924	0
523	20240722	121800	19420372	924	924	924	924	3
524	20240722	121700	19417600	922	922	922	922	400
525	20240722	121600	19048800	921	921	921	921	0
526	20240722	121500	19048800	921	921	921	921	0
527	20240722	121400	19048800	921	921	921	921	0
528	20240722	121300	19048800	921	921	921	921	0
529	20240722	121200	19048800	921	921	921	921	0
530	20240722	121100	19048800	921	921	921	921	0
531	20240722	121000	19048800	921	921	921	921	0
532	20240722	120900	19048800	921	921	921	921	0
533	20240722	120800	19048800	921	921	921	921	0
534	20240722	120700	19048800	921	921	921	921	0
535	20240722	120600	19048800	921	921	921	921	0
536	20240722	120500	19048800	921	921	921	921	0
537	20240722	120400	19048800	921	921	921	921	0
538	20240722	120300	19048800	921	921	921	921	0
539	20240722	120200	19048800	921	921	921	921	0
540	20240722	120100	19048800	921	921	921	921	0
541	20240722	120000	19048800	921	921	921	921	0
542	20240722	115900	19048800	921	921	921	921	0
543	20240722	115800	19048800	921	921	921	921	0
544	20240722	115700	19048800	921	921	921	921	0
545	20240722	115600	19048800	921	921	921	921	0
546	20240722	115500	19048800	921	921	921	921	0
547	20240722	115400	19048800	921	921	921	921	0
548	20240722	115300	19048800	921	921	921	921	0
549	20240722	115200	19048800	921	921	921	921	0
550	20240722	115100	19048800	921	921	921	921	0
551	20240722	115000	19048800	921	921	921	921	0
552	20240722	114900	19048800	921	921	921	921	0
553	20240722	114800	19048800	921	921	921	921	0
554	20240722	114700	19048800	921	921	921	921	0
555	20240722	114600	19048800	921	921	921	921	1
556	20240722	114500	19047879	925	925	925	925	1
557	20240722	114400	19046954	925	925	925	925	0
558	20240722	114300	19046954	925	925	925	925	0
559	20240722	114200	19046954	925	925	925	925	0
560	20240722	114100	19046954	925	925	925	925	0
561	20240722	114000	19046954	925	925	925	925	0
562	20240722	113900	19046954	925	925	925	925	0
563	20240722	113800	19046954	925	925	925	925	0
564	20240722	113700	19046954	925	925	925	925	0
565	20240722	113600	19046954	925	925	925	925	0
566	20240722	113500	19046954	925	925	925	925	0
567	20240722	113400	19046954	925	925	925	925	0
568	20240722	113300	19046954	925	925	925	925	0
569	20240722	113200	19046954	925	925	925	925	0
570	20240722	113100	19046954	925	925	925	925	0
571	20240722	113000	19046954	925	925	925	925	0
572	20240722	112900	19046954	925	925	925	925	0
573	20240722	112800	19046954	925	925	925	925	0
574	20240722	112700	19046954	925	925	925	925	0
575	20240722	112600	19046954	925	925	925	925	0
576	20240722	112500	19046954	925	925	925	925	0
577	20240722	112400	19046954	925	925	925	925	0
578	20240722	112300	19046954	925	925	925	925	0
579	20240722	112200	19046954	925	925	925	925	0
580	20240722	112100	19046954	925	925	925	925	0
581	20240722	112000	19046954	925	925	925	925	0
582	20240722	111900	19046954	925	925	925	925	0
583	20240722	111800	19046954	925	925	925	925	29
584	20240722	111700	19020129	925	925	925	925	0
585	20240722	111600	19020129	925	925	925	925	0
586	20240722	111500	19020129	925	925	925	925	0
587	20240722	111400	19020129	925	925	925	925	10
588	20240722	111300	19010879	925	925	925	925	0
589	20240722	111200	19010879	925	925	925	925	0
590	20240722	111100	19010879	925	925	925	925	2
591	20240722	111000	19009029	925	925	925	925	0
592	20240722	110900	19009029	925	925	925	925	0
593	20240722	110800	19009029	925	925	925	925	0
594	20240722	110700	19009029	925	925	925	925	0
595	20240722	110600	19009029	925	925	925	925	40
596	20240722	110500	18972029	925	925	925	925	0
597	20240722	110400	18972029	925	925	925	925	0
598	20240722	110300	18972029	925	925	925	925	30
599	20240722	110200	18944279	925	925	925	925	0
600	20240722	110100	18944279	925	925	925	925	20
601	20240722	110000	18925779	925	925	925	925	0
602	20240722	105900	18925779	925	925	925	925	0
603	20240722	105800	18925779	925	925	925	925	0
604	20240722	105700	18925779	925	925	925	925	0
605	20240722	105600	18925779	925	925	925	925	0
606	20240722	105500	18925779	925	925	925	925	0
607	20240722	105400	18925779	925	926	926	925	400
608	20240722	105300	18555774	926	926	926	926	0
609	20240722	105200	18555774	926	926	926	926	0
610	20240722	105100	18555774	926	926	926	926	211
611	20240722	105000	18360388	926	926	926	926	10
612	20240722	104900	18351128	926	926	926	926	0
613	20240722	104800	18351128	926	926	926	926	9
614	20240722	104700	18342794	926	926	926	926	50
615	20240722	104600	18296494	926	926	926	926	10
616	20240722	104500	18287234	927	927	927	927	0
617	20240722	104400	18287234	927	927	927	927	9
618	20240722	104300	18278891	927	927	927	927	1
619	20240722	104200	18277964	927	927	927	927	0
620	20240722	104100	18277964	927	927	927	927	9
621	20240722	104000	18269621	927	927	927	927	0
622	20240722	103900	18269621	927	927	927	927	0
623	20240722	103800	18269621	927	927	927	927	0
624	20240722	103700	18269621	927	927	927	927	1
625	20240722	103600	18268694	927	931	931	927	135
626	20240722	103500	18143017	931	931	931	931	0
627	20240722	103400	18143017	931	931	931	931	264
628	20240722	103300	17897233	931	931	931	931	0
629	20240722	103200	17897233	931	931	931	931	9
630	20240722	103100	17888854	931	931	931	931	145
631	20240722	103000	17753859	931	931	931	931	0
632	20240722	102900	17753859	931	931	931	931	0
633	20240722	102800	17753859	931	931	931	931	0
634	20240722	102700	17753859	931	931	931	931	1771
635	20240722	102600	16105058	931	931	931	931	0
636	20240722	102500	16105058	931	931	931	931	0
637	20240722	102400	16105058	931	931	931	931	3
638	20240722	102300	16102265	931	931	931	931	0
639	20240722	102200	16102265	931	931	931	931	0
640	20240722	102100	16102265	931	931	931	931	0
641	20240722	102000	16102265	931	931	931	931	0
642	20240722	101900	16102265	931	931	931	931	0
643	20240722	101800	16102265	931	931	931	931	800
644	20240722	101700	15357465	932	932	932	932	0
645	20240722	101600	15357465	932	932	932	932	100
646	20240722	101500	15264265	932	932	932	932	0
647	20240722	101400	15264265	932	932	932	932	0
648	20240722	101300	15264265	932	923	932	923	200
649	20240722	101200	15078595	923	923	923	923	0
650	20240722	101100	15078595	923	923	923	923	1
651	20240722	101000	15077672	923	923	923	923	10
652	20240722	100900	15068442	923	923	923	923	0
653	20240722	100800	15068442	923	923	923	923	152
654	20240722	100700	14928146	923	922	923	922	97
655	20240722	100600	14838682	922	922	922	922	12
656	20240722	100500	14827618	922	919	922	919	3196
657	20240722	100400	11890488	919	919	919	919	100
658	20240722	100300	11798588	919	919	919	919	1
659	20240722	100200	11797669	918	918	918	918	0
660	20240722	100100	11797669	918	918	918	918	0
661	20240722	100000	11797669	918	918	918	918	0
662	20240722	095900	11797669	918	918	918	918	0
663	20240722	095800	11797669	918	918	918	918	0
664	20240722	095700	11797669	918	918	918	918	0
665	20240722	095600	11797669	918	918	918	918	0
666	20240722	095500	11797669	918	918	918	918	0
667	20240722	095400	11797669	918	918	918	918	0
668	20240722	095300	11797669	918	918	918	918	0
669	20240722	095200	11797669	918	918	918	918	0
670	20240722	095100	11797669	918	918	918	918	0
671	20240722	095000	11797669	918	918	918	918	0
672	20240722	094900	11797669	918	919	919	918	42
673	20240722	094800	11759089	919	920	920	919	624
674	20240722	094700	11185010	920	920	920	920	0
675	20240722	094600	11185010	920	920	920	920	0
676	20240722	094500	11185010	920	920	920	920	0
677	20240722	094400	11185010	920	920	920	920	199
678	20240722	094300	11001930	920	920	920	920	5586
679	20240722	094200	5862810	920	920	920	920	0
680	20240722	094100	5862810	920	920	920	920	0
681	20240722	094000	5862810	920	920	920	920	0
682	20240722	093900	5862810	920	920	920	920	448
683	20240722	093800	5450650	920	920	920	920	2179
684	20240722	093700	3445970	920	920	920	920	0
685	20240722	093600	3445970	920	920	920	920	0
686	20240722	093500	3445970	920	920	920	920	501
687	20240722	093400	2985050	920	920	920	920	0
688	20240722	093300	2985050	920	920	920	920	183
689	20240722	093200	2816690	920	920	920	920	0
690	20240722	093100	2816690	920	920	920	920	0
691	20240722	093000	2816690	920	920	920	920	0
692	20240722	092900	2816690	920	920	920	920	0
693	20240722	092800	2816690	920	920	920	920	0
694	20240722	092700	2816690	920	920	920	920	296
695	20240722	092600	2544370	920	920	920	920	0
696	20240722	092500	2544370	920	920	920	920	0
697	20240722	092400	2544370	920	920	920	920	0
698	20240722	092300	2544370	920	920	920	920	0
699	20240722	092200	2544370	920	920	920	920	0
700	20240722	092100	2544370	920	920	920	920	4
701	20240722	092000	2540690	918	918	918	918	1
702	20240722	091900	2539772	917	917	917	917	0
703	20240722	091800	2539772	917	917	917	917	0
704	20240722	091700	2539772	917	917	917	917	0
705	20240722	091600	2539772	917	917	917	917	999
706	20240722	091500	1623689	917	917	917	917	1
707	20240722	091400	1622772	916	916	916	916	0
708	20240722	091300	1622772	916	916	916	916	0
709	20240722	091200	1622772	916	916	916	916	0
710	20240722	091100	1622772	916	916	916	916	0
711	20240722	091000	1622772	916	916	916	916	500
712	20240722	090900	1164772	915	918	918	915	700
713	20240722	090800	524055	916	916	916	916	0
714	20240722	090700	524055	916	916	916	916	0
715	20240722	090600	524055	916	916	916	916	0
716	20240722	090500	524055	916	916	916	916	0
717	20240722	090400	524055	916	916	916	916	0
718	20240722	090300	524055	916	916	916	916	0
719	20240722	090200	524055	916	923	923	916	301
720	20240722	090100	248284	922	922	922	922	3
721	20240722	090000	245518	923	923	923	923	266