KissMeData/120240/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	201300	208884040	15640	15640	15640	15640	111
3	20240722	201200	208884040	15640	15640	15640	15640	0
4	20240722	201100	208884040	15640	15640	15640	15640	0
5	20240722	201000	208884040	15640	15640	15640	15640	0
6	20240722	200900	208884040	15640	15640	15640	15640	0
7	20240722	200800	208884040	15640	15640	15640	15640	0
8	20240722	200700	208884040	15640	15640	15640	15640	0
9	20240722	200600	208884040	15640	15640	15640	15640	0
10	20240722	200500	208884040	15640	15640	15640	15640	0
11	20240722	200400	208884040	15640	15640	15640	15640	0
12	20240722	200300	208884040	15640	15640	15640	15640	0
13	20240722	200200	208884040	15640	15640	15640	15640	0
14	20240722	200100	208884040	15640	15640	15640	15640	0
15	20240722	200000	208884040	15640	15640	15640	15640	0
16	20240722	195900	208884040	15640	15640	15640	15640	0
17	20240722	195800	208884040	15640	15640	15640	15640	0
18	20240722	195700	208884040	15640	15640	15640	15640	0
19	20240722	195600	208884040	15640	15640	15640	15640	0
20	20240722	195500	208884040	15640	15640	15640	15640	0
21	20240722	195400	208884040	15640	15640	15640	15640	0
22	20240722	195300	208884040	15640	15640	15640	15640	0
23	20240722	195200	208884040	15640	15640	15640	15640	0
24	20240722	195100	208884040	15640	15640	15640	15640	0
25	20240722	195000	208884040	15640	15640	15640	15640	0
26	20240722	194900	208884040	15640	15640	15640	15640	0
27	20240722	194800	208884040	15640	15640	15640	15640	0
28	20240722	194700	208884040	15640	15640	15640	15640	0
29	20240722	194600	208884040	15640	15640	15640	15640	0
30	20240722	194500	208884040	15640	15640	15640	15640	0
31	20240722	194400	208884040	15640	15640	15640	15640	0
32	20240722	194300	208884040	15640	15640	15640	15640	111
33	20240722	194200	208884040	15640	15640	15640	15640	0
34	20240722	194100	208884040	15640	15640	15640	15640	0
35	20240722	194000	208884040	15640	15640	15640	15640	0
36	20240722	193900	208884040	15640	15640	15640	15640	0
37	20240722	193800	208884040	15640	15640	15640	15640	0
38	20240722	193700	208884040	15640	15640	15640	15640	0
39	20240722	193600	208884040	15640	15640	15640	15640	0
40	20240722	193500	208884040	15640	15640	15640	15640	0
41	20240722	193400	208884040	15640	15640	15640	15640	0
42	20240722	193300	208884040	15640	15640	15640	15640	0
43	20240722	193200	208884040	15640	15640	15640	15640	0
44	20240722	193100	208884040	15640	15640	15640	15640	0
45	20240722	193000	208884040	15640	15640	15640	15640	0
46	20240722	192900	208884040	15640	15640	15640	15640	0
47	20240722	192800	208884040	15640	15640	15640	15640	0
48	20240722	192700	208884040	15640	15640	15640	15640	0
49	20240722	192600	208884040	15640	15640	15640	15640	0
50	20240722	192500	208884040	15640	15640	15640	15640	0
51	20240722	192400	208884040	15640	15640	15640	15640	0
52	20240722	192300	208884040	15640	15640	15640	15640	0
53	20240722	192200	208884040	15640	15640	15640	15640	0
54	20240722	192100	208884040	15640	15640	15640	15640	0
55	20240722	192000	208884040	15640	15640	15640	15640	0
56	20240722	191900	208884040	15640	15640	15640	15640	0
57	20240722	191800	208884040	15640	15640	15640	15640	0
58	20240722	191700	208884040	15640	15640	15640	15640	0
59	20240722	191600	208884040	15640	15640	15640	15640	0
60	20240722	191500	208884040	15640	15640	15640	15640	0
61	20240722	191400	208884040	15640	15640	15640	15640	0
62	20240722	191300	208884040	15640	15640	15640	15640	111
63	20240722	191200	208884040	15640	15640	15640	15640	0
64	20240722	191100	208884040	15640	15640	15640	15640	0
65	20240722	191000	208884040	15640	15640	15640	15640	0
66	20240722	190900	208884040	15640	15640	15640	15640	0
67	20240722	190800	208884040	15640	15640	15640	15640	0
68	20240722	190700	208884040	15640	15640	15640	15640	0
69	20240722	190600	208884040	15640	15640	15640	15640	0
70	20240722	190500	208884040	15640	15640	15640	15640	0
71	20240722	190400	208884040	15640	15640	15640	15640	0
72	20240722	190300	208884040	15640	15640	15640	15640	0
73	20240722	190200	208884040	15640	15640	15640	15640	0
74	20240722	190100	208884040	15640	15640	15640	15640	0
75	20240722	190000	208884040	15640	15640	15640	15640	0
76	20240722	185900	208884040	15640	15640	15640	15640	0
77	20240722	185800	208884040	15640	15640	15640	15640	0
78	20240722	185700	208884040	15640	15640	15640	15640	0
79	20240722	185600	208884040	15640	15640	15640	15640	0
80	20240722	185500	208884040	15640	15640	15640	15640	0
81	20240722	185400	208884040	15640	15640	15640	15640	0
82	20240722	185300	208884040	15640	15640	15640	15640	0
83	20240722	185200	208884040	15640	15640	15640	15640	0
84	20240722	185100	208884040	15640	15640	15640	15640	0
85	20240722	185000	208884040	15640	15640	15640	15640	0
86	20240722	184900	208884040	15640	15640	15640	15640	0
87	20240722	184800	208884040	15640	15640	15640	15640	0
88	20240722	184700	208884040	15640	15640	15640	15640	0
89	20240722	184600	208884040	15640	15640	15640	15640	0
90	20240722	184500	208884040	15640	15640	15640	15640	0
91	20240722	184400	208884040	15640	15640	15640	15640	0
92	20240722	184300	208884040	15640	15640	15640	15640	111
93	20240722	184200	208884040	15640	15640	15640	15640	0
94	20240722	184100	208884040	15640	15640	15640	15640	0
95	20240722	184000	208884040	15640	15640	15640	15640	0
96	20240722	183900	208884040	15640	15640	15640	15640	0
97	20240722	183800	208884040	15640	15640	15640	15640	0
98	20240722	183700	208884040	15640	15640	15640	15640	0
99	20240722	183600	208884040	15640	15640	15640	15640	0
100	20240722	183500	208884040	15640	15640	15640	15640	0
101	20240722	183400	208884040	15640	15640	15640	15640	0
102	20240722	183300	208884040	15640	15640	15640	15640	0
103	20240722	183200	208884040	15640	15640	15640	15640	0
104	20240722	183100	208884040	15640	15640	15640	15640	0
105	20240722	183000	208884040	15640	15640	15640	15640	0
106	20240722	182900	208884040	15640	15640	15640	15640	0
107	20240722	182800	208884040	15640	15640	15640	15640	0
108	20240722	182700	208884040	15640	15640	15640	15640	0
109	20240722	182600	208884040	15640	15640	15640	15640	0
110	20240722	182500	208884040	15640	15640	15640	15640	0
111	20240722	182400	208884040	15640	15640	15640	15640	0
112	20240722	182300	208884040	15640	15640	15640	15640	0
113	20240722	182200	208884040	15640	15640	15640	15640	0
114	20240722	182100	208884040	15640	15640	15640	15640	0
115	20240722	182000	208884040	15640	15640	15640	15640	0
116	20240722	181900	208884040	15640	15640	15640	15640	0
117	20240722	181800	208884040	15640	15640	15640	15640	0
118	20240722	181700	208884040	15640	15640	15640	15640	0
119	20240722	181600	208884040	15640	15640	15640	15640	0
120	20240722	181500	208884040	15640	15640	15640	15640	0
121	20240722	181400	208884040	15640	15640	15640	15640	0
122	20240722	181300	208884040	15640	15640	15640	15640	111
123	20240722	181200	208884040	15640	15640	15640	15640	0
124	20240722	181100	208884040	15640	15640	15640	15640	0
125	20240722	181000	208884040	15640	15640	15640	15640	0
126	20240722	180900	208884040	15640	15640	15640	15640	0
127	20240722	180800	208884040	15640	15640	15640	15640	0
128	20240722	180700	208884040	15640	15640	15640	15640	0
129	20240722	180600	208884040	15640	15640	15640	15640	0
130	20240722	180500	208884040	15640	15640	15640	15640	0
131	20240722	180400	208884040	15640	15640	15640	15640	0
132	20240722	180300	208884040	15640	15640	15640	15640	0
133	20240722	180200	208884040	15640	15640	15640	15640	0
134	20240722	180100	208884040	15640	15640	15640	15640	0
135	20240722	180000	208884040	15640	15640	15640	15640	0
136	20240722	175900	208884040	15640	15640	15640	15640	0
137	20240722	175800	208884040	15640	15640	15640	15640	0
138	20240722	175700	208884040	15640	15640	15640	15640	0
139	20240722	175600	208884040	15640	15640	15640	15640	0
140	20240722	175500	208884040	15640	15640	15640	15640	0
141	20240722	175400	208884040	15640	15640	15640	15640	0
142	20240722	175300	208884040	15640	15640	15640	15640	0
143	20240722	175200	208884040	15640	15640	15640	15640	0
144	20240722	175100	208884040	15640	15640	15640	15640	0
145	20240722	175000	208884040	15640	15640	15640	15640	0
146	20240722	174900	208884040	15640	15640	15640	15640	0
147	20240722	174800	208884040	15640	15640	15640	15640	0
148	20240722	174700	208884040	15640	15640	15640	15640	0
149	20240722	174600	208884040	15640	15640	15640	15640	0
150	20240722	174500	208884040	15640	15640	15640	15640	0
151	20240722	174400	208884040	15640	15640	15640	15640	0
152	20240722	174300	208884040	15640	15640	15640	15640	111
153	20240722	174200	208884040	15640	15640	15640	15640	0
154	20240722	174100	208884040	15640	15640	15640	15640	0
155	20240722	174000	208884040	15640	15640	15640	15640	0
156	20240722	173900	208884040	15640	15640	15640	15640	0
157	20240722	173800	208884040	15640	15640	15640	15640	0
158	20240722	173700	208884040	15640	15640	15640	15640	0
159	20240722	173600	208884040	15640	15640	15640	15640	0
160	20240722	173500	208884040	15640	15640	15640	15640	0
161	20240722	173400	208884040	15640	15640	15640	15640	0
162	20240722	173300	208884040	15640	15640	15640	15640	0
163	20240722	173200	208884040	15640	15640	15640	15640	0
164	20240722	173100	208884040	15640	15640	15640	15640	0
165	20240722	173000	208884040	15640	15640	15640	15640	0
166	20240722	172900	208884040	15640	15640	15640	15640	0
167	20240722	172800	208884040	15640	15640	15640	15640	0
168	20240722	172700	208884040	15640	15640	15640	15640	0
169	20240722	172600	208884040	15640	15640	15640	15640	0
170	20240722	172500	208884040	15640	15640	15640	15640	0
171	20240722	172400	208884040	15640	15640	15640	15640	0
172	20240722	172300	208884040	15640	15640	15640	15640	0
173	20240722	172200	208884040	15640	15640	15640	15640	0
174	20240722	172100	208884040	15640	15640	15640	15640	0
175	20240722	172000	208884040	15640	15640	15640	15640	0
176	20240722	171900	208884040	15640	15640	15640	15640	0
177	20240722	171800	208884040	15640	15640	15640	15640	0
178	20240722	171700	208884040	15640	15640	15640	15640	0
179	20240722	171600	208884040	15640	15640	15640	15640	0
180	20240722	171500	208884040	15640	15640	15640	15640	0
181	20240722	171400	208884040	15640	15640	15640	15640	0
182	20240722	171300	208884040	15640	15640	15640	15640	111
183	20240722	171200	208884040	15640	15640	15640	15640	0
184	20240722	171100	208884040	15640	15640	15640	15640	0
185	20240722	171000	208884040	15640	15640	15640	15640	0
186	20240722	170900	208884040	15640	15640	15640	15640	0
187	20240722	170800	208884040	15640	15640	15640	15640	0
188	20240722	170700	208884040	15640	15640	15640	15640	0
189	20240722	170600	208884040	15640	15640	15640	15640	0
190	20240722	170500	208884040	15640	15640	15640	15640	0
191	20240722	170400	208884040	15640	15640	15640	15640	0
192	20240722	170300	208884040	15640	15640	15640	15640	0
193	20240722	170200	208884040	15640	15640	15640	15640	0
194	20240722	170100	208884040	15640	15640	15640	15640	0
195	20240722	170000	208884040	15640	15640	15640	15640	0
196	20240722	165900	208884040	15640	15640	15640	15640	0
197	20240722	165800	208884040	15640	15640	15640	15640	0
198	20240722	165700	208884040	15640	15640	15640	15640	0
199	20240722	165600	208884040	15640	15640	15640	15640	0
200	20240722	165500	208884040	15640	15640	15640	15640	0
201	20240722	165400	208884040	15640	15640	15640	15640	0
202	20240722	165300	208884040	15640	15640	15640	15640	0
203	20240722	165200	208884040	15640	15640	15640	15640	0
204	20240722	165100	208884040	15640	15640	15640	15640	0
205	20240722	165000	208884040	15640	15640	15640	15640	0
206	20240722	164900	208884040	15640	15640	15640	15640	0
207	20240722	164800	208884040	15640	15640	15640	15640	0
208	20240722	164700	208884040	15640	15640	15640	15640	0
209	20240722	164600	208884040	15640	15640	15640	15640	0
210	20240722	164500	208884040	15640	15640	15640	15640	0
211	20240722	164400	208884040	15640	15640	15640	15640	0
212	20240722	164300	208884040	15640	15640	15640	15640	111
213	20240722	164200	208884040	15640	15640	15640	15640	0
214	20240722	164100	208884040	15640	15640	15640	15640	0
215	20240722	164000	208884040	15640	15640	15640	15640	0
216	20240722	163900	208884040	15640	15640	15640	15640	0
217	20240722	163800	208884040	15640	15640	15640	15640	0
218	20240722	163700	208884040	15640	15640	15640	15640	0
219	20240722	163600	208884040	15640	15640	15640	15640	0
220	20240722	163500	208884040	15640	15640	15640	15640	0
221	20240722	163400	208884040	15640	15640	15640	15640	0
222	20240722	163300	208884040	15640	15640	15640	15640	0
223	20240722	163200	208884040	15640	15640	15640	15640	0
224	20240722	163100	208884040	15640	15640	15640	15640	0
225	20240722	163000	208884040	15640	15640	15640	15640	0
226	20240722	162900	208884040	15640	15640	15640	15640	0
227	20240722	162800	208884040	15640	15640	15640	15640	0
228	20240722	162700	208884040	15640	15640	15640	15640	0
229	20240722	162600	208884040	15640	15640	15640	15640	0
230	20240722	162500	208884040	15640	15640	15640	15640	0
231	20240722	162400	208884040	15640	15640	15640	15640	0
232	20240722	162300	208884040	15640	15640	15640	15640	0
233	20240722	162200	208884040	15640	15640	15640	15640	0
234	20240722	162100	208884040	15640	15640	15640	15640	0
235	20240722	162000	208884040	15640	15640	15640	15640	0
236	20240722	161900	208884040	15640	15640	15640	15640	0
237	20240722	161800	208884040	15640	15640	15640	15640	0
238	20240722	161700	208884040	15640	15640	15640	15640	0
239	20240722	161600	208884040	15640	15640	15640	15640	0
240	20240722	161500	208884040	15640	15640	15640	15640	0
241	20240722	161400	208884040	15640	15640	15640	15640	0
242	20240722	161300	208884040	15640	15640	15640	15640	111
243	20240722	161200	208884040	15640	15640	15640	15640	0
244	20240722	161100	208884040	15640	15640	15640	15640	0
245	20240722	161000	208884040	15640	15640	15640	15640	0
246	20240722	160900	208884040	15640	15640	15640	15640	0
247	20240722	160800	208884040	15640	15640	15640	15640	0
248	20240722	160700	208884040	15640	15640	15640	15640	0
249	20240722	160600	208884040	15640	15640	15640	15640	0
250	20240722	160500	208884040	15640	15640	15640	15640	0
251	20240722	160400	208884040	15640	15640	15640	15640	0
252	20240722	160300	208884040	15640	15640	15640	15640	0
253	20240722	160200	208884040	15640	15640	15640	15640	0
254	20240722	160100	208884040	15640	15640	15640	15640	0
255	20240722	160000	208884040	15640	15640	15640	15640	0
256	20240722	155900	208884040	15640	15640	15640	15640	0
257	20240722	155800	208884040	15640	15640	15640	15640	0
258	20240722	155700	208884040	15640	15640	15640	15640	0
259	20240722	155600	208884040	15640	15640	15640	15640	0
260	20240722	155500	208884040	15640	15640	15640	15640	0
261	20240722	155400	208884040	15640	15640	15640	15640	0
262	20240722	155300	208884040	15640	15640	15640	15640	0
263	20240722	155200	208884040	15640	15640	15640	15640	0
264	20240722	155100	208884040	15640	15640	15640	15640	0
265	20240722	155000	208884040	15640	15640	15640	15640	0
266	20240722	154900	208884040	15640	15640	15640	15640	0
267	20240722	154800	208884040	15640	15640	15640	15640	0
268	20240722	154700	208884040	15640	15640	15640	15640	0
269	20240722	154600	208884040	15640	15640	15640	15640	0
270	20240722	154500	208884040	15640	15640	15640	15640	0
271	20240722	154400	208884040	15640	15640	15640	15640	0
272	20240722	154300	208884040	15640	15640	15640	15640	111
273	20240722	154200	208884040	15640	15640	15640	15640	0
274	20240722	154100	208884040	15640	15640	15640	15640	0
275	20240722	154000	208884040	15640	15640	15640	15640	0
276	20240722	153900	208884040	15640	15640	15640	15640	0
277	20240722	153800	208884040	15640	15640	15640	15640	0
278	20240722	153700	208884040	15640	15640	15640	15640	0
279	20240722	153600	208884040	15640	15640	15640	15640	0
280	20240722	153500	208884040	15640	15640	15640	15640	0
281	20240722	153400	208884040	15640	15640	15640	15640	0
282	20240722	153300	208884040	15640	15640	15640	15640	0
283	20240722	153200	208884040	15640	15640	15640	15640	0
284	20240722	153100	208884040	15640	15640	15640	15640	0
285	20240722	153000	208884040	15640	15640	15640	15640	111
286	20240722	152900	207148000	15530	15530	15530	15530	0
287	20240722	152800	207148000	15530	15530	15530	15530	0
288	20240722	152700	207148000	15530	15530	15530	15530	0
289	20240722	152600	207148000	15530	15530	15530	15530	0
290	20240722	152500	207148000	15530	15530	15530	15530	0
291	20240722	152400	207148000	15530	15530	15530	15530	0
292	20240722	152300	207148000	15530	15530	15530	15530	0
293	20240722	152200	207148000	15530	15530	15530	15530	0
294	20240722	152100	207148000	15530	15530	15530	15530	0
295	20240722	152000	207148000	15530	15530	15530	15530	0
296	20240722	151900	207148000	15530	15640	15640	15530	9
297	20240722	151800	207008120	15530	15570	15650	15530	200
298	20240722	151700	203884640	15520	15520	15520	15520	0
299	20240722	151600	203884640	15520	15520	15520	15520	1
300	20240722	151500	203869120	15510	15510	15510	15510	0
301	20240722	151400	203869120	15510	15510	15510	15510	0
302	20240722	151300	203869120	15510	15510	15510	15510	0
303	20240722	151200	203869120	15510	15510	15510	15510	10
304	20240722	151100	203714020	15510	15510	15510	15510	50
305	20240722	151000	202938520	15510	15520	15520	15510	24
306	20240722	150900	202566050	15570	15570	15570	15570	5
307	20240722	150800	202488200	15570	15570	15570	15570	0
308	20240722	150700	202488200	15570	15520	15570	15520	2
309	20240722	150600	202457110	15510	15510	15510	15510	0
310	20240722	150500	202457110	15510	15510	15510	15510	0
311	20240722	150400	202457110	15510	15510	15510	15510	10
312	20240722	150300	202302010	15550	15550	15550	15550	0
313	20240722	150200	202302010	15550	15550	15550	15550	5
314	20240722	150100	202224260	15550	15550	15550	15550	0
315	20240722	150000	202224260	15550	15550	15550	15550	0
316	20240722	145900	202224260	15550	15550	15550	15550	6
317	20240722	145800	202130960	15550	15550	15550	15550	0
318	20240722	145700	202130960	15550	15550	15550	15550	4
319	20240722	145600	202068760	15560	15560	15560	15560	0
320	20240722	145500	202068760	15560	15560	15560	15560	0
321	20240722	145400	202068760	15560	15560	15560	15560	5
322	20240722	145300	201990960	15550	15550	15550	15550	0
323	20240722	145200	201990960	15550	15550	15550	15550	80
324	20240722	145100	200746960	15550	15550	15550	15550	0
325	20240722	145000	200746960	15550	15550	15550	15550	60
326	20240722	144900	199813960	15540	15540	15540	15540	0
327	20240722	144800	199813960	15540	15540	15540	15540	0
328	20240722	144700	199813960	15540	15540	15540	15540	4
329	20240722	144600	199751800	15540	15540	15540	15540	0
330	20240722	144500	199751800	15540	15540	15540	15540	0
331	20240722	144400	199751800	15540	15540	15540	15540	0
332	20240722	144300	199751800	15540	15540	15540	15540	6
333	20240722	144200	199658560	15540	15540	15540	15540	0
334	20240722	144100	199658560	15540	15540	15540	15540	11
335	20240722	144000	199487620	15570	15570	15570	15570	4
336	20240722	143900	199425340	15570	15570	15570	15570	2
337	20240722	143800	199394200	15540	15540	15540	15540	0
338	20240722	143700	199394200	15540	15540	15540	15540	0
339	20240722	143600	199394200	15540	15540	15540	15540	0
340	20240722	143500	199394200	15540	15540	15540	15540	0
341	20240722	143400	199394200	15540	15540	15540	15540	0
342	20240722	143300	199394200	15540	15540	15540	15540	0
343	20240722	143200	199394200	15540	15540	15540	15540	0
344	20240722	143100	199394200	15540	15540	15540	15540	0
345	20240722	143000	199394200	15540	15540	15540	15540	488
346	20240722	142900	191810680	15500	15500	15500	15500	0
347	20240722	142800	191810680	15500	15500	15500	15500	0
348	20240722	142700	191810680	15500	15500	15500	15500	0
349	20240722	142600	191810680	15500	15530	15530	15500	1224
350	20240722	142500	172825380	15530	15530	15530	15530	4
351	20240722	142400	172763260	15530	15530	15530	15530	6
352	20240722	142300	172670080	15530	15540	15540	15530	102
353	20240722	142200	171085920	15540	15540	15540	15540	8
354	20240722	142100	170961600	15540	15540	15540	15540	0
355	20240722	142000	170961600	15540	15540	15540	15540	0
356	20240722	141900	170961600	15540	15540	15540	15540	20
357	20240722	141800	170650800	15540	15540	15540	15540	4
358	20240722	141700	170588640	15540	15540	15540	15540	1
359	20240722	141600	170573100	15540	15560	15560	15540	105
360	20240722	141500	168940940	15560	15560	15560	15560	0
361	20240722	141400	168940940	15560	15560	15560	15560	0
362	20240722	141300	168940940	15560	15560	15560	15560	0
363	20240722	141200	168940940	15560	15560	15560	15560	66
364	20240722	141100	167913980	15560	15560	15560	15560	0
365	20240722	141000	167913980	15560	15560	15560	15560	0
366	20240722	140900	167913980	15560	15560	15560	15560	5
367	20240722	140800	167836180	15580	15580	15580	15580	0
368	20240722	140700	167836180	15580	15580	15580	15580	2
369	20240722	140600	167805020	15580	15580	15580	15580	0
370	20240722	140500	167805020	15580	15580	15580	15580	0
371	20240722	140400	167805020	15580	15570	15580	15570	46
372	20240722	140300	167088640	15570	15570	15570	15570	50
373	20240722	140200	166310140	15570	15570	15570	15570	0
374	20240722	140100	166310140	15570	15570	15570	15570	0
375	20240722	140000	166310140	15570	15570	15570	15570	8
376	20240722	135900	166185580	15570	15570	15570	15570	0
377	20240722	135800	166185580	15570	15570	15570	15570	0
378	20240722	135700	166185580	15570	15570	15570	15570	6
379	20240722	135600	166092160	15570	15570	15570	15570	0
380	20240722	135500	166092160	15570	15570	15570	15570	0
381	20240722	135400	166092160	15570	15570	15570	15570	0
382	20240722	135300	166092160	15570	15570	15570	15570	8
383	20240722	135200	165967600	15570	15570	15570	15570	0
384	20240722	135100	165967600	15570	15570	15570	15570	0
385	20240722	135000	165967600	15570	15570	15570	15570	0
386	20240722	134900	165967600	15570	15570	15570	15570	6
387	20240722	134800	165874180	15570	15570	15570	15570	25
388	20240722	134700	165484930	15570	15570	15570	15570	0
389	20240722	134600	165484930	15570	15570	15570	15570	4
390	20240722	134500	165422650	15570	15570	15570	15570	60
391	20240722	134400	164488450	15570	15570	15570	15570	0
392	20240722	134300	164488450	15570	15570	15570	15570	0
393	20240722	134200	164488450	15570	15570	15570	15570	6
394	20240722	134100	164395030	15570	15570	15570	15570	5
395	20240722	134000	164317180	15570	15570	15570	15570	0
396	20240722	133900	164317180	15570	15570	15570	15570	12
397	20240722	133800	164130340	15570	15570	15570	15570	0
398	20240722	133700	164130340	15570	15570	15570	15570	0
399	20240722	133600	164130340	15570	15570	15570	15570	15
400	20240722	133500	163896790	15560	15560	15560	15560	0
401	20240722	133400	163896790	15560	15560	15560	15560	0
402	20240722	133300	163896790	15560	15560	15560	15560	0
403	20240722	133200	163896790	15560	15560	15560	15560	0
404	20240722	133100	163896790	15560	15560	15560	15560	0
405	20240722	133000	163896790	15560	15560	15560	15560	0
406	20240722	132900	163896790	15560	15560	15560	15560	0
407	20240722	132800	163896790	15560	15560	15560	15560	4
408	20240722	132700	163834550	15560	15560	15560	15560	0
409	20240722	132600	163834550	15560	15560	15560	15560	2
410	20240722	132500	163803430	15560	15560	15560	15560	0
411	20240722	132400	163803430	15560	15560	15560	15560	0
412	20240722	132300	163803430	15560	15560	15560	15560	0
413	20240722	132200	163803430	15560	15560	15560	15560	0
414	20240722	132100	163803430	15560	15560	15560	15560	3
415	20240722	132000	163756750	15560	15560	15560	15560	7
416	20240722	131900	163647830	15540	15540	15540	15540	50
417	20240722	131800	162870830	15530	15530	15530	15530	10
418	20240722	131700	162715530	15530	15530	15530	15530	0
419	20240722	131600	162715530	15530	15530	15530	15530	0
420	20240722	131500	162715530	15530	15530	15530	15530	0
421	20240722	131400	162715530	15530	15530	15530	15530	12
422	20240722	131300	162529170	15550	15550	15550	15550	8
423	20240722	131200	162404770	15560	15560	15560	15560	20
424	20240722	131100	162093570	15560	15560	15560	15560	0
425	20240722	131000	162093570	15560	15560	15560	15560	9
426	20240722	130900	161953530	15560	15560	15560	15560	1
427	20240722	130800	161937970	15570	15570	15570	15570	0
428	20240722	130700	161937970	15570	15570	15570	15570	0
429	20240722	130600	161937970	15570	15570	15570	15570	7
430	20240722	130500	161828980	15570	15570	15570	15570	0
431	20240722	130400	161828980	15570	15570	15570	15570	0
432	20240722	130300	161828980	15570	15570	15570	15570	1
433	20240722	130200	161813410	15510	15510	15510	15510	0
434	20240722	130100	161813410	15510	15510	15510	15510	0
435	20240722	130000	161813410	15510	15570	15630	15500	2326
436	20240722	125900	125680620	15570	15570	15570	15570	58
437	20240722	125800	124777560	15580	15580	15580	15580	0
438	20240722	125700	124777560	15580	15580	15580	15570	4
439	20240722	125600	124715260	15630	15630	15630	15630	0
440	20240722	125500	124715260	15630	15630	15630	15630	3
441	20240722	125400	124668370	15630	15630	15630	15630	0
442	20240722	125300	124668370	15630	15630	15630	15630	0
443	20240722	125200	124668370	15630	15630	15630	15630	5
444	20240722	125100	124590220	15630	15630	15630	15630	8
445	20240722	125000	124465180	15570	15590	15590	15570	79
446	20240722	124900	123234410	15630	15630	15630	15630	0
447	20240722	124800	123234410	15630	15630	15630	15630	3
448	20240722	124700	123187520	15630	15630	15630	15630	0
449	20240722	124600	123187520	15630	15630	15630	15630	0
450	20240722	124500	123187520	15630	15630	15630	15630	5
451	20240722	124400	123109370	15630	15630	15630	15630	0
452	20240722	124300	123109370	15630	15630	15630	15630	0
453	20240722	124200	123109370	15630	15630	15630	15630	0
454	20240722	124100	123109370	15630	15630	15630	15630	4
455	20240722	124000	123046850	15630	15630	15630	15630	0
456	20240722	123900	123046850	15630	15630	15630	15630	0
457	20240722	123800	123046850	15630	15630	15630	15630	1
458	20240722	123700	123031220	15630	15630	15630	15630	4
459	20240722	123600	122968700	15630	15630	15630	15630	0
460	20240722	123500	122968700	15630	15630	15630	15630	0
461	20240722	123400	122968700	15630	15630	15630	15630	2
462	20240722	123300	122937440	15630	15630	15630	15630	0
463	20240722	123200	122937440	15630	15630	15630	15630	0
464	20240722	123100	122937440	15630	15630	15630	15630	0
465	20240722	123000	122937440	15630	15630	15630	15630	7
466	20240722	122900	122828030	15630	15630	15630	15630	0
467	20240722	122800	122828030	15630	15630	15630	15630	0
468	20240722	122700	122828030	15630	15600	15630	15600	40
469	20240722	122600	122203100	15600	15600	15600	15600	6
470	20240722	122500	122109500	15590	15590	15590	15590	0
471	20240722	122400	122109500	15590	15590	15590	15590	0
472	20240722	122300	122109500	15590	15590	15590	15590	0
473	20240722	122200	122109500	15590	15590	15590	15590	0
474	20240722	122100	122109500	15590	15590	15590	15590	29
475	20240722	122000	121657390	15600	15600	15600	15600	0
476	20240722	121900	121657390	15600	15600	15600	15600	100
477	20240722	121800	120097390	15600	15600	15600	15600	0
478	20240722	121700	120097390	15600	15600	15600	15600	0
479	20240722	121600	120097390	15600	15600	15600	15600	0
480	20240722	121500	120097390	15600	15600	15600	15600	0
481	20240722	121400	120097390	15600	15600	15600	15600	17
482	20240722	121300	119832190	15600	15600	15600	15600	0
483	20240722	121200	119832190	15600	15600	15600	15600	0
484	20240722	121100	119832190	15600	15600	15600	15600	0
485	20240722	121000	119832190	15600	15600	15600	15600	6
486	20240722	120900	119738590	15600	15600	15600	15600	0
487	20240722	120800	119738590	15600	15600	15600	15600	0
488	20240722	120700	119738590	15600	15600	15600	15600	0
489	20240722	120600	119738590	15600	15600	15600	15600	0
490	20240722	120500	119738590	15600	15600	15600	15600	3
491	20240722	120400	119691790	15600	15600	15600	15600	1
492	20240722	120300	119676190	15620	15620	15620	15620	0
493	20240722	120200	119676190	15620	15620	15620	15620	0
494	20240722	120100	119676190	15620	15590	15620	15590	9
495	20240722	120000	119535640	15600	15600	15600	15600	0
496	20240722	115900	119535640	15600	15600	15600	15600	10
497	20240722	115800	119379640	15570	15570	15570	15570	0
498	20240722	115700	119379640	15570	15570	15570	15570	0
499	20240722	115600	119379640	15570	15570	15570	15570	0
500	20240722	115500	119379640	15570	15570	15570	15570	0
501	20240722	115400	119379640	15570	15570	15570	15570	0
502	20240722	115300	119379640	15570	15570	15570	15570	0
503	20240722	115200	119379640	15570	15570	15570	15570	0
504	20240722	115100	119379640	15570	15580	15580	15570	60
505	20240722	115000	118445410	15570	15570	15570	15570	0
506	20240722	114900	118445410	15570	15570	15570	15570	0
507	20240722	114800	118445410	15570	15570	15570	15570	0
508	20240722	114700	118445410	15570	15570	15570	15570	0
509	20240722	114600	118445410	15570	15570	15570	15570	0
510	20240722	114500	118445410	15570	15570	15570	15570	0
511	20240722	114400	118445410	15570	15570	15570	15570	0
512	20240722	114300	118445410	15570	15580	15580	15570	50
513	20240722	114200	117666420	15580	15580	15580	15580	0
514	20240722	114100	117666420	15580	15580	15580	15580	1
515	20240722	114000	117650840	15580	15580	15580	15580	0
516	20240722	113900	117650840	15580	15580	15580	15580	50
517	20240722	113800	116871840	15580	15580	15580	15580	0
518	20240722	113700	116871840	15580	15580	15580	15580	0
519	20240722	113600	116871840	15580	15580	15580	15580	0
520	20240722	113500	116871840	15580	15580	15580	15580	0
521	20240722	113400	116871840	15580	15580	15580	15580	0
522	20240722	113300	116871840	15580	15580	15580	15580	0
523	20240722	113200	116871840	15580	15580	15580	15580	0
524	20240722	113100	116871840	15580	15580	15580	15580	0
525	20240722	113000	116871840	15580	15580	15580	15580	0
526	20240722	112900	116871840	15580	15580	15580	15580	0
527	20240722	112800	116871840	15580	15580	15580	15580	0
528	20240722	112700	116871840	15580	15580	15580	15580	0
529	20240722	112600	116871840	15580	15580	15580	15580	0
530	20240722	112500	116871840	15580	15580	15580	15580	0
531	20240722	112400	116871840	15580	15580	15580	15580	0
532	20240722	112300	116871840	15580	15580	15580	15580	0
533	20240722	112200	116871840	15580	15580	15580	15580	0
534	20240722	112100	116871840	15580	15580	15580	15580	0
535	20240722	112000	116871840	15580	15580	15580	15580	0
536	20240722	111900	116871840	15580	15580	15580	15580	0
537	20240722	111800	116871840	15580	15580	15580	15580	0
538	20240722	111700	116871840	15580	15580	15580	15580	0
539	20240722	111600	116871840	15580	15580	15580	15580	0
540	20240722	111500	116871840	15580	15580	15580	15580	0
541	20240722	111400	116871840	15580	15580	15580	15580	0
542	20240722	111300	116871840	15580	15580	15580	15580	0
543	20240722	111200	116871840	15580	15580	15580	15580	0
544	20240722	111100	116871840	15580	15580	15580	15580	0
545	20240722	111000	116871840	15580	15580	15580	15580	0
546	20240722	110900	116871840	15580	15580	15580	15580	0
547	20240722	110800	116871840	15580	15580	15580	15580	0
548	20240722	110700	116871840	15580	15580	15580	15580	0
549	20240722	110600	116871840	15580	15580	15580	15580	1
550	20240722	110500	116856260	15630	15630	15630	15630	0
551	20240722	110400	116856260	15630	15630	15630	15630	5
552	20240722	110300	116778110	15630	15630	15630	15630	60
553	20240722	110200	115840310	15570	15570	15570	15570	0
554	20240722	110100	115840310	15570	15570	15570	15570	0
555	20240722	110000	115840310	15570	15570	15570	15570	0
556	20240722	105900	115840310	15570	15570	15570	15570	0
557	20240722	105800	115840310	15570	15600	15600	15570	254
558	20240722	105700	111882930	15600	15600	15600	15600	0
559	20240722	105600	111882930	15600	15600	15600	15600	35
560	20240722	105500	111336930	15600	15600	15600	15600	1
561	20240722	105400	111321330	15600	15600	15600	15600	54
562	20240722	105300	110478930	15600	15600	15600	15600	6
563	20240722	105200	110385330	15600	15600	15600	15600	6
564	20240722	105100	110291730	15600	15600	15600	15600	0
565	20240722	105000	110291730	15600	15580	15600	15580	181
566	20240722	104900	107471730	15580	15580	15580	15580	0
567	20240722	104800	107471730	15580	15580	15580	15580	0
568	20240722	104700	107471730	15580	15580	15580	15580	0
569	20240722	104600	107471730	15580	15580	15580	15580	0
570	20240722	104500	107471730	15580	15580	15580	15580	0
571	20240722	104400	107471730	15580	15590	15590	15580	203
572	20240722	104300	104308980	15580	15580	15580	15580	0
573	20240722	104200	104308980	15580	15590	15590	15580	253
574	20240722	104100	100366470	15600	15600	15600	15600	0
575	20240722	104000	100366470	15600	15600	15600	15600	0
576	20240722	103900	100366470	15600	15600	15600	15600	9
577	20240722	103800	100226070	15600	15600	15600	15600	3
578	20240722	103700	100179270	15600	15600	15600	15600	0
579	20240722	103600	100179270	15600	15600	15600	15600	100
580	20240722	103500	98619270	15590	15590	15590	15590	0
581	20240722	103400	98619270	15590	15590	15590	15590	0
582	20240722	103300	98619270	15590	15590	15590	15590	0
583	20240722	103200	98619270	15590	15590	15590	15590	0
584	20240722	103100	98619270	15590	15590	15590	15590	40
585	20240722	103000	97995670	15600	15600	15600	15600	16
586	20240722	102900	97746070	15600	15600	15600	15600	0
587	20240722	102800	97746070	15600	15600	15600	15600	5
588	20240722	102700	97668070	15600	15600	15600	15600	0
589	20240722	102600	97668070	15600	15600	15600	15600	0
590	20240722	102500	97668070	15600	15600	15600	15600	1
591	20240722	102400	97652470	15600	15600	15600	15600	3
592	20240722	102300	97605670	15600	15600	15600	15600	25
593	20240722	102200	97215670	15620	15620	15620	15620	26
594	20240722	102100	96809550	15600	15600	15600	15600	0
595	20240722	102000	96809550	15600	15600	15600	15600	0
596	20240722	101900	96809550	15600	15600	15600	15600	0
597	20240722	101800	96809550	15600	15600	15600	15600	0
598	20240722	101700	96809550	15600	15600	15600	15580	55
599	20240722	101600	95952550	15600	15600	15600	15590	79
600	20240722	101500	94720440	15600	15600	15600	15600	15
601	20240722	101400	94486440	15600	15610	15610	15600	2153
602	20240722	101300	60899500	15610	15610	15610	15610	0
603	20240722	101200	60899500	15610	15610	15610	15610	522
604	20240722	101100	52751080	15620	15620	15620	15620	21
605	20240722	101000	52423060	15670	15670	15670	15670	0
606	20240722	100900	52423060	15670	15670	15670	15670	0
607	20240722	100800	52423060	15670	15670	15670	15670	11
608	20240722	100700	52250690	15620	15620	15620	15620	0
609	20240722	100600	52250690	15620	15620	15620	15620	5
610	20240722	100500	52172590	15620	15620	15620	15620	8
611	20240722	100400	52047630	15620	15620	15620	15620	0
612	20240722	100300	52047630	15620	15620	15620	15620	0
613	20240722	100200	52047630	15620	15620	15620	15620	30
614	20240722	100100	51579030	15640	15640	15640	15640	1
615	20240722	100000	51563390	15680	15680	15680	15680	1
616	20240722	095900	51547710	15630	15630	15630	15630	3
617	20240722	095800	51500820	15630	15630	15630	15620	263
618	20240722	095700	47392630	15630	15630	15630	15630	0
619	20240722	095600	47392630	15630	15640	15640	15630	214
620	20240722	095500	44047310	15640	15640	15640	15640	5
621	20240722	095400	43969110	15750	15750	15750	15750	0
622	20240722	095300	43969110	15750	15750	15750	15750	0
623	20240722	095200	43969110	15750	15630	15760	15630	331
624	20240722	095100	38787310	15640	15640	15640	15640	96
625	20240722	095000	37285870	15640	15650	15650	15640	305
626	20240722	094900	32515370	15640	15640	15640	15640	0
627	20240722	094800	32515370	15640	15640	15640	15640	0
628	20240722	094700	32515370	15640	15640	15640	15640	0
629	20240722	094600	32515370	15640	15640	15640	15640	0
630	20240722	094500	32515370	15640	15640	15640	15640	0
631	20240722	094400	32515370	15640	15640	15640	15640	0
632	20240722	094300	32515370	15640	15640	15640	15640	0
633	20240722	094200	32515370	15640	15640	15640	15640	50
634	20240722	094100	31733370	15640	15640	15640	15640	0
635	20240722	094000	31733370	15640	15680	15680	15640	120
636	20240722	093900	29852370	15680	15680	15680	15680	30
637	20240722	093800	29381970	15680	15700	15700	15680	4
638	20240722	093700	29319230	15710	15710	15710	15710	0
639	20240722	093600	29319230	15710	15710	15710	15710	0
640	20240722	093500	29319230	15710	15710	15710	15710	0
641	20240722	093400	29319230	15710	15710	15710	15710	0
642	20240722	093300	29319230	15710	15710	15710	15710	0
643	20240722	093200	29319230	15710	15710	15710	15710	0
644	20240722	093100	29319230	15710	15710	15710	15710	0
645	20240722	093000	29319230	15710	15710	15710	15710	0
646	20240722	092900	29319230	15710	15710	15710	15710	0
647	20240722	092800	29319230	15710	15700	15710	15700	500
648	20240722	092700	21467110	15700	15700	15700	15700	0
649	20240722	092600	21467110	15700	15700	15700	15700	0
650	20240722	092500	21467110	15700	15700	15700	15700	0
651	20240722	092400	21467110	15700	15700	15700	15700	9
652	20240722	092300	21325810	15630	15640	15640	15630	60
653	20240722	092200	20387960	15640	15640	15640	15640	0
654	20240722	092100	20387960	15640	15640	15640	15640	6
655	20240722	092000	20294120	15640	15640	15640	15640	74
656	20240722	091900	19136760	15640	15640	15640	15640	0
657	20240722	091800	19136760	15640	15640	15640	15640	0
658	20240722	091700	19136760	15640	15640	15640	15640	3
659	20240722	091600	19089840	15640	15640	15640	15640	0
660	20240722	091500	19089840	15640	15650	15650	15640	80
661	20240722	091400	17838630	15700	15700	15700	15700	0
662	20240722	091300	17838630	15700	15700	15700	15700	10
663	20240722	091200	17681630	15650	15650	15650	15650	21
664	20240722	091100	17352980	15640	15640	15640	15640	4
665	20240722	091000	17290420	15640	15640	15640	15640	51
666	20240722	090900	16492780	15700	15700	15700	15700	0
667	20240722	090800	16492780	15700	15700	15700	15700	2
668	20240722	090700	16461380	15700	15650	15700	15630	226
669	20240722	090600	12926430	15700	15700	15700	15700	1
670	20240722	090500	12910730	15700	15700	15700	15700	2
671	20240722	090400	12879330	15700	15630	15700	15630	12
672	20240722	090300	12691560	15630	15630	15630	15630	95
673	20240722	090200	11206710	15630	15630	15630	15630	1
674	20240722	090100	11191080	15630	15630	15630	15630	0
675	20240722	090000	11191080	15630	15630	15630	15630	716