KissMeData/236030/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204400	1666299	920	920	920	920	300
3	20240722	204300	1666299	920	920	920	920	0
4	20240722	204200	1666299	920	920	920	920	0
5	20240722	204100	1666299	920	920	920	920	0
6	20240722	204000	1666299	920	920	920	920	0
7	20240722	203900	1666299	920	920	920	920	0
8	20240722	203800	1666299	920	920	920	920	0
9	20240722	203700	1666299	920	920	920	920	0
10	20240722	203600	1666299	920	920	920	920	0
11	20240722	203500	1666299	920	920	920	920	0
12	20240722	203400	1666299	920	920	920	920	0
13	20240722	203300	1666299	920	920	920	920	0
14	20240722	203200	1666299	920	920	920	920	0
15	20240722	203100	1666299	920	920	920	920	0
16	20240722	203000	1666299	920	920	920	920	0
17	20240722	202900	1666299	920	920	920	920	0
18	20240722	202800	1666299	920	920	920	920	0
19	20240722	202700	1666299	920	920	920	920	0
20	20240722	202600	1666299	920	920	920	920	0
21	20240722	202500	1666299	920	920	920	920	0
22	20240722	202400	1666299	920	920	920	920	0
23	20240722	202300	1666299	920	920	920	920	0
24	20240722	202200	1666299	920	920	920	920	0
25	20240722	202100	1666299	920	920	920	920	0
26	20240722	202000	1666299	920	920	920	920	0
27	20240722	201900	1666299	920	920	920	920	0
28	20240722	201800	1666299	920	920	920	920	0
29	20240722	201700	1666299	920	920	920	920	0
30	20240722	201600	1666299	920	920	920	920	0
31	20240722	201500	1666299	920	920	920	920	0
32	20240722	201400	1666299	920	920	920	920	300
33	20240722	201300	1666299	920	920	920	920	0
34	20240722	201200	1666299	920	920	920	920	0
35	20240722	201100	1666299	920	920	920	920	0
36	20240722	201000	1666299	920	920	920	920	0
37	20240722	200900	1666299	920	920	920	920	0
38	20240722	200800	1666299	920	920	920	920	0
39	20240722	200700	1666299	920	920	920	920	0
40	20240722	200600	1666299	920	920	920	920	0
41	20240722	200500	1666299	920	920	920	920	0
42	20240722	200400	1666299	920	920	920	920	0
43	20240722	200300	1666299	920	920	920	920	0
44	20240722	200200	1666299	920	920	920	920	0
45	20240722	200100	1666299	920	920	920	920	0
46	20240722	200000	1666299	920	920	920	920	0
47	20240722	195900	1666299	920	920	920	920	0
48	20240722	195800	1666299	920	920	920	920	0
49	20240722	195700	1666299	920	920	920	920	0
50	20240722	195600	1666299	920	920	920	920	0
51	20240722	195500	1666299	920	920	920	920	0
52	20240722	195400	1666299	920	920	920	920	0
53	20240722	195300	1666299	920	920	920	920	0
54	20240722	195200	1666299	920	920	920	920	0
55	20240722	195100	1666299	920	920	920	920	0
56	20240722	195000	1666299	920	920	920	920	0
57	20240722	194900	1666299	920	920	920	920	0
58	20240722	194800	1666299	920	920	920	920	0
59	20240722	194700	1666299	920	920	920	920	0
60	20240722	194600	1666299	920	920	920	920	0
61	20240722	194500	1666299	920	920	920	920	0
62	20240722	194400	1666299	920	920	920	920	300
63	20240722	194300	1666299	920	920	920	920	0
64	20240722	194200	1666299	920	920	920	920	0
65	20240722	194100	1666299	920	920	920	920	0
66	20240722	194000	1666299	920	920	920	920	0
67	20240722	193900	1666299	920	920	920	920	0
68	20240722	193800	1666299	920	920	920	920	0
69	20240722	193700	1666299	920	920	920	920	0
70	20240722	193600	1666299	920	920	920	920	0
71	20240722	193500	1666299	920	920	920	920	0
72	20240722	193400	1666299	920	920	920	920	0
73	20240722	193300	1666299	920	920	920	920	0
74	20240722	193200	1666299	920	920	920	920	0
75	20240722	193100	1666299	920	920	920	920	0
76	20240722	193000	1666299	920	920	920	920	0
77	20240722	192900	1666299	920	920	920	920	0
78	20240722	192800	1666299	920	920	920	920	0
79	20240722	192700	1666299	920	920	920	920	0
80	20240722	192600	1666299	920	920	920	920	0
81	20240722	192500	1666299	920	920	920	920	0
82	20240722	192400	1666299	920	920	920	920	0
83	20240722	192300	1666299	920	920	920	920	0
84	20240722	192200	1666299	920	920	920	920	0
85	20240722	192100	1666299	920	920	920	920	0
86	20240722	192000	1666299	920	920	920	920	0
87	20240722	191900	1666299	920	920	920	920	0
88	20240722	191800	1666299	920	920	920	920	0
89	20240722	191700	1666299	920	920	920	920	0
90	20240722	191600	1666299	920	920	920	920	0
91	20240722	191500	1666299	920	920	920	920	0
92	20240722	191400	1666299	920	920	920	920	300
93	20240722	191300	1666299	920	920	920	920	0
94	20240722	191200	1666299	920	920	920	920	0
95	20240722	191100	1666299	920	920	920	920	0
96	20240722	191000	1666299	920	920	920	920	0
97	20240722	190900	1666299	920	920	920	920	0
98	20240722	190800	1666299	920	920	920	920	0
99	20240722	190700	1666299	920	920	920	920	0
100	20240722	190600	1666299	920	920	920	920	0
101	20240722	190500	1666299	920	920	920	920	0
102	20240722	190400	1666299	920	920	920	920	0
103	20240722	190300	1666299	920	920	920	920	0
104	20240722	190200	1666299	920	920	920	920	0
105	20240722	190100	1666299	920	920	920	920	0
106	20240722	190000	1666299	920	920	920	920	0
107	20240722	185900	1666299	920	920	920	920	0
108	20240722	185800	1666299	920	920	920	920	0
109	20240722	185700	1666299	920	920	920	920	0
110	20240722	185600	1666299	920	920	920	920	0
111	20240722	185500	1666299	920	920	920	920	0
112	20240722	185400	1666299	920	920	920	920	0
113	20240722	185300	1666299	920	920	920	920	0
114	20240722	185200	1666299	920	920	920	920	0
115	20240722	185100	1666299	920	920	920	920	0
116	20240722	185000	1666299	920	920	920	920	0
117	20240722	184900	1666299	920	920	920	920	0
118	20240722	184800	1666299	920	920	920	920	0
119	20240722	184700	1666299	920	920	920	920	0
120	20240722	184600	1666299	920	920	920	920	0
121	20240722	184500	1666299	920	920	920	920	0
122	20240722	184400	1666299	920	920	920	920	300
123	20240722	184300	1666299	920	920	920	920	0
124	20240722	184200	1666299	920	920	920	920	0
125	20240722	184100	1666299	920	920	920	920	0
126	20240722	184000	1666299	920	920	920	920	0
127	20240722	183900	1666299	920	920	920	920	0
128	20240722	183800	1666299	920	920	920	920	0
129	20240722	183700	1666299	920	920	920	920	0
130	20240722	183600	1666299	920	920	920	920	0
131	20240722	183500	1666299	920	920	920	920	0
132	20240722	183400	1666299	920	920	920	920	0
133	20240722	183300	1666299	920	920	920	920	0
134	20240722	183200	1666299	920	920	920	920	0
135	20240722	183100	1666299	920	920	920	920	0
136	20240722	183000	1666299	920	920	920	920	0
137	20240722	182900	1666299	920	920	920	920	0
138	20240722	182800	1666299	920	920	920	920	0
139	20240722	182700	1666299	920	920	920	920	0
140	20240722	182600	1666299	920	920	920	920	0
141	20240722	182500	1666299	920	920	920	920	0
142	20240722	182400	1666299	920	920	920	920	0
143	20240722	182300	1666299	920	920	920	920	0
144	20240722	182200	1666299	920	920	920	920	0
145	20240722	182100	1666299	920	920	920	920	0
146	20240722	182000	1666299	920	920	920	920	0
147	20240722	181900	1666299	920	920	920	920	0
148	20240722	181800	1666299	920	920	920	920	0
149	20240722	181700	1666299	920	920	920	920	0
150	20240722	181600	1666299	920	920	920	920	0
151	20240722	181500	1666299	920	920	920	920	0
152	20240722	181400	1666299	920	920	920	920	300
153	20240722	181300	1666299	920	920	920	920	0
154	20240722	181200	1666299	920	920	920	920	0
155	20240722	181100	1666299	920	920	920	920	0
156	20240722	181000	1666299	920	920	920	920	0
157	20240722	180900	1666299	920	920	920	920	0
158	20240722	180800	1666299	920	920	920	920	0
159	20240722	180700	1666299	920	920	920	920	0
160	20240722	180600	1666299	920	920	920	920	0
161	20240722	180500	1666299	920	920	920	920	0
162	20240722	180400	1666299	920	920	920	920	0
163	20240722	180300	1666299	920	920	920	920	0
164	20240722	180200	1666299	920	920	920	920	0
165	20240722	180100	1666299	920	920	920	920	0
166	20240722	180000	1666299	920	920	920	920	0
167	20240722	175900	1666299	920	920	920	920	0
168	20240722	175800	1666299	920	920	920	920	0
169	20240722	175700	1666299	920	920	920	920	0
170	20240722	175600	1666299	920	920	920	920	0
171	20240722	175500	1666299	920	920	920	920	0
172	20240722	175400	1666299	920	920	920	920	0
173	20240722	175300	1666299	920	920	920	920	0
174	20240722	175200	1666299	920	920	920	920	0
175	20240722	175100	1666299	920	920	920	920	0
176	20240722	175000	1666299	920	920	920	920	0
177	20240722	174900	1666299	920	920	920	920	0
178	20240722	174800	1666299	920	920	920	920	0
179	20240722	174700	1666299	920	920	920	920	0
180	20240722	174600	1666299	920	920	920	920	0
181	20240722	174500	1666299	920	920	920	920	0
182	20240722	174400	1666299	920	920	920	920	300
183	20240722	174300	1666299	920	920	920	920	0
184	20240722	174200	1666299	920	920	920	920	0
185	20240722	174100	1666299	920	920	920	920	0
186	20240722	174000	1666299	920	920	920	920	0
187	20240722	173900	1666299	920	920	920	920	0
188	20240722	173800	1666299	920	920	920	920	0
189	20240722	173700	1666299	920	920	920	920	0
190	20240722	173600	1666299	920	920	920	920	0
191	20240722	173500	1666299	920	920	920	920	0
192	20240722	173400	1666299	920	920	920	920	0
193	20240722	173300	1666299	920	920	920	920	0
194	20240722	173200	1666299	920	920	920	920	0
195	20240722	173100	1666299	920	920	920	920	0
196	20240722	173000	1666299	920	920	920	920	0
197	20240722	172900	1666299	920	920	920	920	0
198	20240722	172800	1666299	920	920	920	920	0
199	20240722	172700	1666299	920	920	920	920	0
200	20240722	172600	1666299	920	920	920	920	0
201	20240722	172500	1666299	920	920	920	920	0
202	20240722	172400	1666299	920	920	920	920	0
203	20240722	172300	1666299	920	920	920	920	0
204	20240722	172200	1666299	920	920	920	920	0
205	20240722	172100	1666299	920	920	920	920	0
206	20240722	172000	1666299	920	920	920	920	0
207	20240722	171900	1666299	920	920	920	920	0
208	20240722	171800	1666299	920	920	920	920	0
209	20240722	171700	1666299	920	920	920	920	0
210	20240722	171600	1666299	920	920	920	920	0
211	20240722	171500	1666299	920	920	920	920	0
212	20240722	171400	1666299	920	920	920	920	300
213	20240722	171300	1666299	920	920	920	920	0
214	20240722	171200	1666299	920	920	920	920	0
215	20240722	171100	1666299	920	920	920	920	0
216	20240722	171000	1666299	920	920	920	920	0
217	20240722	170900	1666299	920	920	920	920	0
218	20240722	170800	1666299	920	920	920	920	0
219	20240722	170700	1666299	920	920	920	920	0
220	20240722	170600	1666299	920	920	920	920	0
221	20240722	170500	1666299	920	920	920	920	0
222	20240722	170400	1666299	920	920	920	920	0
223	20240722	170300	1666299	920	920	920	920	0
224	20240722	170200	1666299	920	920	920	920	0
225	20240722	170100	1666299	920	920	920	920	0
226	20240722	170000	1666299	920	920	920	920	0
227	20240722	165900	1666299	920	920	920	920	0
228	20240722	165800	1666299	920	920	920	920	0
229	20240722	165700	1666299	920	920	920	920	0
230	20240722	165600	1666299	920	920	920	920	0
231	20240722	165500	1666299	920	920	920	920	0
232	20240722	165400	1666299	920	920	920	920	0
233	20240722	165300	1666299	920	920	920	920	0
234	20240722	165200	1666299	920	920	920	920	0
235	20240722	165100	1666299	920	920	920	920	0
236	20240722	165000	1666299	920	920	920	920	0
237	20240722	164900	1666299	920	920	920	920	0
238	20240722	164800	1666299	920	920	920	920	0
239	20240722	164700	1666299	920	920	920	920	0
240	20240722	164600	1666299	920	920	920	920	0
241	20240722	164500	1666299	920	920	920	920	0
242	20240722	164400	1666299	920	920	920	920	300
243	20240722	164300	1666299	920	920	920	920	0
244	20240722	164200	1666299	920	920	920	920	0
245	20240722	164100	1666299	920	920	920	920	0
246	20240722	164000	1666299	920	920	920	920	0
247	20240722	163900	1666299	920	920	920	920	0
248	20240722	163800	1666299	920	920	920	920	0
249	20240722	163700	1666299	920	920	920	920	0
250	20240722	163600	1666299	920	920	920	920	0
251	20240722	163500	1666299	920	920	920	920	0
252	20240722	163400	1666299	920	920	920	920	0
253	20240722	163300	1666299	920	920	920	920	0
254	20240722	163200	1666299	920	920	920	920	0
255	20240722	163100	1666299	920	920	920	920	0
256	20240722	163000	1666299	920	920	920	920	0
257	20240722	162900	1666299	920	920	920	920	0
258	20240722	162800	1666299	920	920	920	920	0
259	20240722	162700	1666299	920	920	920	920	0
260	20240722	162600	1666299	920	920	920	920	0
261	20240722	162500	1666299	920	920	920	920	0
262	20240722	162400	1666299	920	920	920	920	0
263	20240722	162300	1666299	920	920	920	920	0
264	20240722	162200	1666299	920	920	920	920	0
265	20240722	162100	1666299	920	920	920	920	0
266	20240722	162000	1666299	920	920	920	920	0
267	20240722	161900	1666299	920	920	920	920	0
268	20240722	161800	1666299	920	920	920	920	0
269	20240722	161700	1666299	920	920	920	920	0
270	20240722	161600	1666299	920	920	920	920	0
271	20240722	161500	1666299	920	920	920	920	0
272	20240722	161400	1666299	920	920	920	920	300
273	20240722	161300	1666299	920	920	920	920	0
274	20240722	161200	1666299	920	920	920	920	0
275	20240722	161100	1666299	920	920	920	920	0
276	20240722	161000	1666299	920	920	920	920	0
277	20240722	160900	1666299	920	920	920	920	0
278	20240722	160800	1666299	920	920	920	920	0
279	20240722	160700	1666299	920	920	920	920	0
280	20240722	160600	1666299	920	920	920	920	0
281	20240722	160500	1666299	920	920	920	920	0
282	20240722	160400	1666299	920	920	920	920	0
283	20240722	160300	1666299	920	920	920	920	0
284	20240722	160200	1666299	920	920	920	920	0
285	20240722	160100	1666299	920	920	920	920	0
286	20240722	160000	1666299	920	920	920	920	0
287	20240722	155900	1666299	920	920	920	920	0
288	20240722	155800	1666299	920	920	920	920	0
289	20240722	155700	1666299	920	920	920	920	0
290	20240722	155600	1666299	920	920	920	920	0
291	20240722	155500	1666299	920	920	920	920	0
292	20240722	155400	1666299	920	920	920	920	0
293	20240722	155300	1666299	920	920	920	920	0
294	20240722	155200	1666299	920	920	920	920	0
295	20240722	155100	1666299	920	920	920	920	0
296	20240722	155000	1666299	920	920	920	920	0
297	20240722	154900	1666299	920	920	920	920	0
298	20240722	154800	1666299	920	920	920	920	0
299	20240722	154700	1666299	920	920	920	920	0
300	20240722	154600	1666299	920	920	920	920	0
301	20240722	154500	1666299	920	920	920	920	0
302	20240722	154400	1666299	920	920	920	920	300
303	20240722	154300	1666299	920	920	920	920	0
304	20240722	154200	1666299	920	920	920	920	0
305	20240722	154100	1666299	920	920	920	920	0
306	20240722	154000	1666299	920	920	920	920	0
307	20240722	153900	1666299	920	920	920	920	0
308	20240722	153800	1666299	920	920	920	920	0
309	20240722	153700	1666299	920	920	920	920	0
310	20240722	153600	1666299	920	920	920	920	0
311	20240722	153500	1666299	920	920	920	920	0
312	20240722	153400	1666299	920	920	920	920	0
313	20240722	153300	1666299	920	920	920	920	0
314	20240722	153200	1666299	920	920	920	920	0
315	20240722	153100	1666299	920	920	920	920	0
316	20240722	153000	1666299	920	920	920	920	0
317	20240722	152900	1666299	920	920	920	920	0
318	20240722	152800	1666299	920	920	920	920	0
319	20240722	152700	1666299	920	920	920	920	0
320	20240722	152600	1666299	920	920	920	920	0
321	20240722	152500	1666299	920	920	920	920	0
322	20240722	152400	1666299	920	920	920	920	0
323	20240722	152300	1666299	920	920	920	920	0
324	20240722	152200	1666299	920	920	920	920	0
325	20240722	152100	1666299	920	920	920	920	0
326	20240722	152000	1666299	920	920	920	920	0
327	20240722	151900	1666299	920	920	920	920	0
328	20240722	151800	1666299	920	920	920	920	0
329	20240722	151700	1666299	920	920	920	920	0
330	20240722	151600	1666299	920	920	920	920	0
331	20240722	151500	1666299	920	920	920	920	0
332	20240722	151400	1666299	920	920	920	920	0
333	20240722	151300	1666299	920	920	920	920	0
334	20240722	151200	1666299	920	920	920	920	0
335	20240722	151100	1666299	920	920	920	920	0
336	20240722	151000	1666299	920	920	920	920	0
337	20240722	150900	1666299	920	920	920	920	0
338	20240722	150800	1666299	920	920	920	920	0
339	20240722	150700	1666299	920	920	920	920	0
340	20240722	150600	1666299	920	920	920	920	0
341	20240722	150500	1666299	920	920	920	920	0
342	20240722	150400	1666299	920	920	920	920	0
343	20240722	150300	1666299	920	920	920	920	0
344	20240722	150200	1666299	920	920	920	920	0
345	20240722	150100	1666299	920	920	920	920	0
346	20240722	150000	1666299	920	920	920	920	0
347	20240722	145900	1666299	920	920	920	920	0
348	20240722	145800	1666299	920	920	920	920	0
349	20240722	145700	1666299	920	920	920	920	0
350	20240722	145600	1666299	920	920	920	920	0
351	20240722	145500	1666299	920	920	920	920	0
352	20240722	145400	1666299	920	920	920	920	0
353	20240722	145300	1666299	920	920	920	920	0
354	20240722	145200	1666299	920	920	920	920	0
355	20240722	145100	1666299	920	920	920	920	0
356	20240722	145000	1666299	920	920	920	920	0
357	20240722	144900	1666299	920	920	920	920	0
358	20240722	144800	1666299	920	920	920	920	0
359	20240722	144700	1666299	920	920	920	920	0
360	20240722	144600	1666299	920	920	920	920	0
361	20240722	144500	1666299	920	920	920	920	0
362	20240722	144400	1666299	920	920	920	920	0
363	20240722	144300	1666299	920	920	920	920	0
364	20240722	144200	1666299	920	920	920	920	0
365	20240722	144100	1666299	920	920	920	920	0
366	20240722	144000	1666299	920	920	920	920	0
367	20240722	143900	1666299	920	920	920	920	0
368	20240722	143800	1666299	920	920	920	920	0
369	20240722	143700	1666299	920	920	920	920	0
370	20240722	143600	1666299	920	920	920	920	0
371	20240722	143500	1666299	920	920	920	920	0
372	20240722	143400	1666299	920	920	920	920	0
373	20240722	143300	1666299	920	920	920	920	0
374	20240722	143200	1666299	920	920	920	920	0
375	20240722	143100	1666299	920	920	920	920	0
376	20240722	143000	1666299	920	920	920	920	0
377	20240722	142900	1666299	920	920	920	920	0
378	20240722	142800	1666299	920	920	920	920	0
379	20240722	142700	1666299	920	920	920	920	0
380	20240722	142600	1666299	920	920	920	920	0
381	20240722	142500	1666299	920	920	920	920	0
382	20240722	142400	1666299	920	920	920	920	0
383	20240722	142300	1666299	920	920	920	920	0
384	20240722	142200	1666299	920	920	920	920	0
385	20240722	142100	1666299	920	920	920	920	0
386	20240722	142000	1666299	920	920	920	920	0
387	20240722	141900	1666299	920	920	920	920	0
388	20240722	141800	1666299	920	920	920	920	0
389	20240722	141700	1666299	920	920	920	920	0
390	20240722	141600	1666299	920	920	920	920	0
391	20240722	141500	1666299	920	920	920	920	0
392	20240722	141400	1666299	920	920	920	920	0
393	20240722	141300	1666299	920	920	920	920	0
394	20240722	141200	1666299	920	920	920	920	0
395	20240722	141100	1666299	920	920	920	920	0
396	20240722	141000	1666299	920	920	920	920	0
397	20240722	140900	1666299	920	920	920	920	0
398	20240722	140800	1666299	920	920	920	920	0
399	20240722	140700	1666299	920	920	920	920	0
400	20240722	140600	1666299	920	920	920	920	0
401	20240722	140500	1666299	920	920	920	920	0
402	20240722	140400	1666299	920	920	920	920	0
403	20240722	140300	1666299	920	920	920	920	0
404	20240722	140200	1666299	920	920	920	920	0
405	20240722	140100	1666299	920	920	920	920	0
406	20240722	140000	1666299	920	920	920	920	0
407	20240722	135900	1666299	920	920	920	920	0
408	20240722	135800	1666299	920	920	920	920	0
409	20240722	135700	1666299	920	920	920	920	0
410	20240722	135600	1666299	920	920	920	920	0
411	20240722	135500	1666299	920	920	920	920	0
412	20240722	135400	1666299	920	920	920	920	0
413	20240722	135300	1666299	920	920	920	920	0
414	20240722	135200	1666299	920	920	920	920	0
415	20240722	135100	1666299	920	920	920	920	0
416	20240722	135000	1666299	920	920	920	920	0
417	20240722	134900	1666299	920	920	920	920	0
418	20240722	134800	1666299	920	920	920	920	0
419	20240722	134700	1666299	920	920	920	920	0
420	20240722	134600	1666299	920	920	920	920	0
421	20240722	134500	1666299	920	920	920	920	0
422	20240722	134400	1666299	920	920	920	920	0
423	20240722	134300	1666299	920	920	920	920	0
424	20240722	134200	1666299	920	920	920	920	0
425	20240722	134100	1666299	920	920	920	920	0
426	20240722	134000	1666299	920	920	920	920	0
427	20240722	133900	1666299	920	920	920	920	0
428	20240722	133800	1666299	920	920	920	920	0
429	20240722	133700	1666299	920	920	920	920	0
430	20240722	133600	1666299	920	920	920	920	0
431	20240722	133500	1666299	920	920	920	920	0
432	20240722	133400	1666299	920	920	920	920	0
433	20240722	133300	1666299	920	920	920	920	0
434	20240722	133200	1666299	920	920	920	920	0
435	20240722	133100	1666299	920	920	920	920	0
436	20240722	133000	1666299	920	920	920	920	0
437	20240722	132900	1666299	920	920	920	920	0
438	20240722	132800	1666299	920	920	920	920	0
439	20240722	132700	1666299	920	920	920	920	0
440	20240722	132600	1666299	920	920	920	920	0
441	20240722	132500	1666299	920	920	920	920	0
442	20240722	132400	1666299	920	920	920	920	0
443	20240722	132300	1666299	920	920	920	920	0
444	20240722	132200	1666299	920	920	920	920	0
445	20240722	132100	1666299	920	920	920	920	0
446	20240722	132000	1666299	920	920	920	920	0
447	20240722	131900	1666299	920	920	920	920	0
448	20240722	131800	1666299	920	920	920	920	0
449	20240722	131700	1666299	920	920	920	920	0
450	20240722	131600	1666299	920	920	920	920	0
451	20240722	131500	1666299	920	920	920	920	0
452	20240722	131400	1666299	920	920	920	920	0
453	20240722	131300	1666299	920	920	920	920	0
454	20240722	131200	1666299	920	920	920	920	0
455	20240722	131100	1666299	920	920	920	920	0
456	20240722	131000	1666299	920	920	920	920	0
457	20240722	130900	1666299	920	920	920	920	0
458	20240722	130800	1666299	920	920	920	920	0
459	20240722	130700	1666299	920	920	920	920	0
460	20240722	130600	1666299	920	920	920	920	0
461	20240722	130500	1666299	920	920	920	920	0
462	20240722	130400	1666299	920	920	920	920	0
463	20240722	130300	1666299	920	920	920	920	0
464	20240722	130200	1666299	920	920	920	920	0
465	20240722	130100	1666299	920	920	920	920	0
466	20240722	130000	1666299	920	920	920	920	0
467	20240722	125900	1666299	920	920	920	920	0
468	20240722	125800	1666299	920	920	920	920	0
469	20240722	125700	1666299	920	920	920	920	0
470	20240722	125600	1666299	920	920	920	920	0
471	20240722	125500	1666299	920	920	920	920	0
472	20240722	125400	1666299	920	920	920	920	0
473	20240722	125300	1666299	920	920	920	920	0
474	20240722	125200	1666299	920	920	920	920	300
475	20240722	125100	1390299	920	920	920	920	0
476	20240722	125000	1390299	920	920	920	920	0
477	20240722	124900	1390299	920	920	920	920	0
478	20240722	124800	1390299	920	920	920	920	0
479	20240722	124700	1390299	920	920	920	920	0
480	20240722	124600	1390299	920	920	920	920	0
481	20240722	124500	1390299	920	920	920	920	0
482	20240722	124400	1390299	920	920	920	920	0
483	20240722	124300	1390299	920	920	920	920	0
484	20240722	124200	1390299	920	920	920	920	0
485	20240722	124100	1390299	920	920	920	920	0
486	20240722	124000	1390299	920	920	920	920	0
487	20240722	123900	1390299	920	920	920	920	0
488	20240722	123800	1390299	920	920	920	920	0
489	20240722	123700	1390299	920	920	920	920	0
490	20240722	123600	1390299	920	920	920	920	0
491	20240722	123500	1390299	920	920	920	920	0
492	20240722	123400	1390299	920	920	920	920	0
493	20240722	123300	1390299	920	920	920	920	0
494	20240722	123200	1390299	920	920	920	920	0
495	20240722	123100	1390299	920	920	920	920	0
496	20240722	123000	1390299	920	920	920	920	0
497	20240722	122900	1390299	920	920	920	920	0
498	20240722	122800	1390299	920	920	920	920	0
499	20240722	122700	1390299	920	920	920	920	0
500	20240722	122600	1390299	920	920	920	920	0
501	20240722	122500	1390299	920	920	920	920	0
502	20240722	122400	1390299	920	920	920	920	0
503	20240722	122300	1390299	920	920	920	920	0
504	20240722	122200	1390299	920	920	920	920	0
505	20240722	122100	1390299	920	920	920	920	0
506	20240722	122000	1390299	920	920	920	920	0
507	20240722	121900	1390299	920	920	920	920	0
508	20240722	121800	1390299	920	920	920	920	0
509	20240722	121700	1390299	920	920	920	920	0
510	20240722	121600	1390299	920	920	920	920	0
511	20240722	121500	1390299	920	920	920	920	0
512	20240722	121400	1390299	920	920	920	920	0
513	20240722	121300	1390299	920	920	920	920	0
514	20240722	121200	1390299	920	920	920	920	0
515	20240722	121100	1390299	920	920	920	920	0
516	20240722	121000	1390299	920	920	920	920	0
517	20240722	120900	1390299	920	920	920	920	0
518	20240722	120800	1390299	920	920	920	920	0
519	20240722	120700	1390299	920	920	920	920	0
520	20240722	120600	1390299	920	920	920	920	0
521	20240722	120500	1390299	920	920	920	920	0
522	20240722	120400	1390299	920	920	920	920	0
523	20240722	120300	1390299	920	920	920	920	0
524	20240722	120200	1390299	920	920	920	920	0
525	20240722	120100	1390299	920	920	920	920	0
526	20240722	120000	1390299	920	920	920	920	0
527	20240722	115900	1390299	920	920	920	920	0
528	20240722	115800	1390299	920	920	920	920	0
529	20240722	115700	1390299	920	920	920	920	0
530	20240722	115600	1390299	920	920	920	920	0
531	20240722	115500	1390299	920	920	920	920	0
532	20240722	115400	1390299	920	920	920	920	0
533	20240722	115300	1390299	920	920	920	920	0
534	20240722	115200	1390299	920	920	920	920	0
535	20240722	115100	1390299	920	920	920	920	0
536	20240722	115000	1390299	920	920	920	920	0
537	20240722	114900	1390299	920	920	920	920	0
538	20240722	114800	1390299	920	920	920	920	0
539	20240722	114700	1390299	920	920	920	920	0
540	20240722	114600	1390299	920	920	920	920	0
541	20240722	114500	1390299	920	920	920	920	0
542	20240722	114400	1390299	920	920	920	920	0
543	20240722	114300	1390299	920	920	920	920	0
544	20240722	114200	1390299	920	920	920	920	0
545	20240722	114100	1390299	920	920	920	920	0
546	20240722	114000	1390299	920	920	920	920	0
547	20240722	113900	1390299	920	920	920	920	0
548	20240722	113800	1390299	920	920	920	920	0
549	20240722	113700	1390299	920	920	920	920	0
550	20240722	113600	1390299	920	920	920	920	0
551	20240722	113500	1390299	920	920	920	920	1200
552	20240722	113400	286299	920	920	920	920	0
553	20240722	113300	286299	920	920	920	920	0
554	20240722	113200	286299	920	920	920	920	0
555	20240722	113100	286299	920	920	920	920	0
556	20240722	113000	286299	920	920	920	920	0
557	20240722	112900	286299	920	920	920	920	0
558	20240722	112800	286299	920	920	920	920	0
559	20240722	112700	286299	920	920	920	920	0
560	20240722	112600	286299	920	920	920	920	0
561	20240722	112500	286299	920	920	920	920	0
562	20240722	112400	286299	920	920	920	920	0
563	20240722	112300	286299	920	920	920	920	0
564	20240722	112200	286299	920	920	920	920	0
565	20240722	112100	286299	920	920	920	920	0
566	20240722	112000	286299	920	920	920	920	0
567	20240722	111900	286299	920	920	920	920	0
568	20240722	111800	286299	920	920	920	920	0
569	20240722	111700	286299	920	920	920	920	0
570	20240722	111600	286299	920	920	920	920	0
571	20240722	111500	286299	920	920	920	920	0
572	20240722	111400	286299	920	920	920	920	0
573	20240722	111300	286299	920	920	920	920	0
574	20240722	111200	286299	920	920	920	920	0
575	20240722	111100	286299	920	920	920	920	0
576	20240722	111000	286299	920	920	920	920	0
577	20240722	110900	286299	920	920	920	920	0
578	20240722	110800	286299	920	920	920	920	0
579	20240722	110700	286299	920	920	920	920	0
580	20240722	110600	286299	920	920	920	920	0
581	20240722	110500	286299	920	920	920	920	0
582	20240722	110400	286299	920	920	920	920	0
583	20240722	110300	286299	920	920	920	920	0
584	20240722	110200	286299	920	920	920	920	0
585	20240722	110100	286299	920	920	920	920	0
586	20240722	110000	286299	920	920	920	920	0
587	20240722	105900	286299	920	920	920	920	0
588	20240722	105800	286299	920	920	920	920	0
589	20240722	105700	286299	920	920	920	920	0
590	20240722	105600	286299	920	920	920	920	0
591	20240722	105500	286299	920	920	920	920	0
592	20240722	105400	286299	920	920	920	920	0
593	20240722	105300	286299	920	920	920	920	0
594	20240722	105200	286299	920	920	920	920	0
595	20240722	105100	286299	920	920	920	920	0
596	20240722	105000	286299	920	920	920	920	0
597	20240722	104900	286299	920	920	920	920	0
598	20240722	104800	286299	920	920	920	920	0
599	20240722	104700	286299	920	920	920	920	200
600	20240722	104600	102299	920	920	920	920	0
601	20240722	104500	102299	920	920	920	920	0
602	20240722	104400	102299	920	920	920	920	0
603	20240722	104300	102299	920	920	920	920	0
604	20240722	104200	102299	920	920	920	920	0
605	20240722	104100	102299	920	920	920	920	0
606	20240722	104000	102299	920	920	920	920	100
607	20240722	103900	10299	920	920	920	920	0
608	20240722	103800	10299	920	920	920	920	0
609	20240722	103700	10299	920	920	920	920	0
610	20240722	103600	10299	920	920	920	920	0
611	20240722	103500	10299	920	920	920	920	0
612	20240722	103400	10299	920	920	920	920	0
613	20240722	103300	10299	920	920	920	920	0
614	20240722	103200	10299	920	920	920	920	0
615	20240722	103100	10299	920	920	920	920	0
616	20240722	103000	10299	920	920	920	920	0
617	20240722	102900	10299	920	920	920	920	0
618	20240722	102800	10299	920	920	920	920	0
619	20240722	102700	10299	920	920	920	920	0
620	20240722	102600	10299	920	920	920	920	0
621	20240722	102500	10299	920	920	920	920	0
622	20240722	102400	10299	920	920	920	920	0
623	20240722	102300	10299	920	920	920	920	0
624	20240722	102200	10299	920	920	920	920	0
625	20240722	102100	10299	920	920	920	920	0
626	20240722	102000	10299	920	920	920	920	0
627	20240722	101900	10299	920	920	920	920	0
628	20240722	101800	10299	920	920	920	920	10
629	20240722	101700	1099	1099	1099	1099	1099	0
630	20240722	101600	1099	1099	1099	1099	1099	0
631	20240722	101500	1099	1099	1099	1099	1099	0
632	20240722	101400	1099	1099	1099	1099	1099	0
633	20240722	101300	1099	1099	1099	1099	1099	0
634	20240722	101200	1099	1099	1099	1099	1099	0
635	20240722	101100	1099	1099	1099	1099	1099	0
636	20240722	101000	1099	1099	1099	1099	1099	0
637	20240722	100900	1099	1099	1099	1099	1099	0
638	20240722	100800	1099	1099	1099	1099	1099	0
639	20240722	100700	1099	1099	1099	1099	1099	0
640	20240722	100600	1099	1099	1099	1099	1099	0
641	20240722	100500	1099	1099	1099	1099	1099	0
642	20240722	100400	1099	1099	1099	1099	1099	0
643	20240722	100300	1099	1099	1099	1099	1099	0
644	20240722	100200	1099	1099	1099	1099	1099	0
645	20240722	100100	1099	1099	1099	1099	1099	0
646	20240722	100000	1099	1099	1099	1099	1099	0
647	20240722	095900	1099	1099	1099	1099	1099	0
648	20240722	095800	1099	1099	1099	1099	1099	0
649	20240722	095700	1099	1099	1099	1099	1099	0
650	20240722	095600	1099	1099	1099	1099	1099	0
651	20240722	095500	1099	1099	1099	1099	1099	0
652	20240722	095400	1099	1099	1099	1099	1099	0
653	20240722	095300	1099	1099	1099	1099	1099	0
654	20240722	095200	1099	1099	1099	1099	1099	0
655	20240722	095100	1099	1099	1099	1099	1099	0
656	20240722	095000	1099	1099	1099	1099	1099	0
657	20240722	094900	1099	1099	1099	1099	1099	0
658	20240722	094800	1099	1099	1099	1099	1099	0
659	20240722	094700	1099	1099	1099	1099	1099	0
660	20240722	094600	1099	1099	1099	1099	1099	0
661	20240722	094500	1099	1099	1099	1099	1099	0
662	20240722	094400	1099	1099	1099	1099	1099	0
663	20240722	094300	1099	1099	1099	1099	1099	0
664	20240722	094200	1099	1099	1099	1099	1099	0
665	20240722	094100	1099	1099	1099	1099	1099	0
666	20240722	094000	1099	1099	1099	1099	1099	0
667	20240722	093900	1099	1099	1099	1099	1099	0
668	20240722	093800	1099	1099	1099	1099	1099	0
669	20240722	093700	1099	1099	1099	1099	1099	0
670	20240722	093600	1099	1099	1099	1099	1099	0
671	20240722	093500	1099	1099	1099	1099	1099	0
672	20240722	093400	1099	1099	1099	1099	1099	0
673	20240722	093300	1099	1099	1099	1099	1099	0
674	20240722	093200	1099	1099	1099	1099	1099	0
675	20240722	093100	1099	1099	1099	1099	1099	0
676	20240722	093000	1099	1099	1099	1099	1099	0
677	20240722	092900	1099	1099	1099	1099	1099	0
678	20240722	092800	1099	1099	1099	1099	1099	0
679	20240722	092700	1099	1099	1099	1099	1099	0
680	20240722	092600	1099	1099	1099	1099	1099	0
681	20240722	092500	1099	1099	1099	1099	1099	0
682	20240722	092400	1099	1099	1099	1099	1099	0
683	20240722	092300	1099	1099	1099	1099	1099	0
684	20240722	092200	1099	1099	1099	1099	1099	0
685	20240722	092100	1099	1099	1099	1099	1099	0
686	20240722	092000	1099	1099	1099	1099	1099	0
687	20240722	091900	1099	1099	1099	1099	1099	0
688	20240722	091800	1099	1099	1099	1099	1099	0
689	20240722	091700	1099	1099	1099	1099	1099	0
690	20240722	091600	1099	1099	1099	1099	1099	0
691	20240722	091500	1099	1099	1099	1099	1099	0
692	20240722	091400	1099	1099	1099	1099	1099	0
693	20240722	091300	1099	1099	1099	1099	1099	0
694	20240722	091200	1099	1099	1099	1099	1099	0
695	20240722	091100	1099	1099	1099	1099	1099	0
696	20240722	091000	1099	1099	1099	1099	1099	0
697	20240722	090900	1099	1099	1099	1099	1099	0
698	20240722	090800	1099	1099	1099	1099	1099	0
699	20240722	090700	1099	1099	1099	1099	1099	0
700	20240722	090600	1099	1099	1099	1099	1099	0
701	20240722	090500	1099	1099	1099	1099	1099	0
702	20240722	090400	1099	1099	1099	1099	1099	0
703	20240722	090300	1099	1099	1099	1099	1099	0
704	20240722	090200	1099	1099	1099	1099	1099	0
705	20240722	090100	1099	1099	1099	1099	1099	0
706	20240722	090000	1099	1099	1099	1099	1099	1