KissMeData/217330/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	203800	379822200	9060	9060	9060	9060	650
3	20240722	203700	379822200	9060	9060	9060	9060	0
4	20240722	203600	379822200	9060	9060	9060	9060	0
5	20240722	203500	379822200	9060	9060	9060	9060	0
6	20240722	203400	379822200	9060	9060	9060	9060	0
7	20240722	203300	379822200	9060	9060	9060	9060	0
8	20240722	203200	379822200	9060	9060	9060	9060	0
9	20240722	203100	379822200	9060	9060	9060	9060	0
10	20240722	203000	379822200	9060	9060	9060	9060	0
11	20240722	202900	379822200	9060	9060	9060	9060	0
12	20240722	202800	379822200	9060	9060	9060	9060	0
13	20240722	202700	379822200	9060	9060	9060	9060	0
14	20240722	202600	379822200	9060	9060	9060	9060	0
15	20240722	202500	379822200	9060	9060	9060	9060	0
16	20240722	202400	379822200	9060	9060	9060	9060	0
17	20240722	202300	379822200	9060	9060	9060	9060	0
18	20240722	202200	379822200	9060	9060	9060	9060	0
19	20240722	202100	379822200	9060	9060	9060	9060	0
20	20240722	202000	379822200	9060	9060	9060	9060	0
21	20240722	201900	379822200	9060	9060	9060	9060	0
22	20240722	201800	379822200	9060	9060	9060	9060	0
23	20240722	201700	379822200	9060	9060	9060	9060	0
24	20240722	201600	379822200	9060	9060	9060	9060	0
25	20240722	201500	379822200	9060	9060	9060	9060	0
26	20240722	201400	379822200	9060	9060	9060	9060	0
27	20240722	201300	379822200	9060	9060	9060	9060	0
28	20240722	201200	379822200	9060	9060	9060	9060	0
29	20240722	201100	379822200	9060	9060	9060	9060	0
30	20240722	201000	379822200	9060	9060	9060	9060	0
31	20240722	200900	379822200	9060	9060	9060	9060	0
32	20240722	200800	379822200	9060	9060	9060	9060	650
33	20240722	200700	379822200	9060	9060	9060	9060	0
34	20240722	200600	379822200	9060	9060	9060	9060	0
35	20240722	200500	379822200	9060	9060	9060	9060	0
36	20240722	200400	379822200	9060	9060	9060	9060	0
37	20240722	200300	379822200	9060	9060	9060	9060	0
38	20240722	200200	379822200	9060	9060	9060	9060	0
39	20240722	200100	379822200	9060	9060	9060	9060	0
40	20240722	200000	379822200	9060	9060	9060	9060	0
41	20240722	195900	379822200	9060	9060	9060	9060	0
42	20240722	195800	379822200	9060	9060	9060	9060	0
43	20240722	195700	379822200	9060	9060	9060	9060	0
44	20240722	195600	379822200	9060	9060	9060	9060	0
45	20240722	195500	379822200	9060	9060	9060	9060	0
46	20240722	195400	379822200	9060	9060	9060	9060	0
47	20240722	195300	379822200	9060	9060	9060	9060	0
48	20240722	195200	379822200	9060	9060	9060	9060	0
49	20240722	195100	379822200	9060	9060	9060	9060	0
50	20240722	195000	379822200	9060	9060	9060	9060	0
51	20240722	194900	379822200	9060	9060	9060	9060	0
52	20240722	194800	379822200	9060	9060	9060	9060	0
53	20240722	194700	379822200	9060	9060	9060	9060	0
54	20240722	194600	379822200	9060	9060	9060	9060	0
55	20240722	194500	379822200	9060	9060	9060	9060	0
56	20240722	194400	379822200	9060	9060	9060	9060	0
57	20240722	194300	379822200	9060	9060	9060	9060	0
58	20240722	194200	379822200	9060	9060	9060	9060	0
59	20240722	194100	379822200	9060	9060	9060	9060	0
60	20240722	194000	379822200	9060	9060	9060	9060	0
61	20240722	193900	379822200	9060	9060	9060	9060	0
62	20240722	193800	379822200	9060	9060	9060	9060	650
63	20240722	193700	379822200	9060	9060	9060	9060	0
64	20240722	193600	379822200	9060	9060	9060	9060	0
65	20240722	193500	379822200	9060	9060	9060	9060	0
66	20240722	193400	379822200	9060	9060	9060	9060	0
67	20240722	193300	379822200	9060	9060	9060	9060	0
68	20240722	193200	379822200	9060	9060	9060	9060	0
69	20240722	193100	379822200	9060	9060	9060	9060	0
70	20240722	193000	379822200	9060	9060	9060	9060	0
71	20240722	192900	379822200	9060	9060	9060	9060	0
72	20240722	192800	379822200	9060	9060	9060	9060	0
73	20240722	192700	379822200	9060	9060	9060	9060	0
74	20240722	192600	379822200	9060	9060	9060	9060	0
75	20240722	192500	379822200	9060	9060	9060	9060	0
76	20240722	192400	379822200	9060	9060	9060	9060	0
77	20240722	192300	379822200	9060	9060	9060	9060	0
78	20240722	192200	379822200	9060	9060	9060	9060	0
79	20240722	192100	379822200	9060	9060	9060	9060	0
80	20240722	192000	379822200	9060	9060	9060	9060	0
81	20240722	191900	379822200	9060	9060	9060	9060	0
82	20240722	191800	379822200	9060	9060	9060	9060	0
83	20240722	191700	379822200	9060	9060	9060	9060	0
84	20240722	191600	379822200	9060	9060	9060	9060	0
85	20240722	191500	379822200	9060	9060	9060	9060	0
86	20240722	191400	379822200	9060	9060	9060	9060	0
87	20240722	191300	379822200	9060	9060	9060	9060	0
88	20240722	191200	379822200	9060	9060	9060	9060	0
89	20240722	191100	379822200	9060	9060	9060	9060	0
90	20240722	191000	379822200	9060	9060	9060	9060	0
91	20240722	190900	379822200	9060	9060	9060	9060	0
92	20240722	190800	379822200	9060	9060	9060	9060	650
93	20240722	190700	379822200	9060	9060	9060	9060	0
94	20240722	190600	379822200	9060	9060	9060	9060	0
95	20240722	190500	379822200	9060	9060	9060	9060	0
96	20240722	190400	379822200	9060	9060	9060	9060	0
97	20240722	190300	379822200	9060	9060	9060	9060	0
98	20240722	190200	379822200	9060	9060	9060	9060	0
99	20240722	190100	379822200	9060	9060	9060	9060	0
100	20240722	190000	379822200	9060	9060	9060	9060	0
101	20240722	185900	379822200	9060	9060	9060	9060	0
102	20240722	185800	379822200	9060	9060	9060	9060	0
103	20240722	185700	379822200	9060	9060	9060	9060	0
104	20240722	185600	379822200	9060	9060	9060	9060	0
105	20240722	185500	379822200	9060	9060	9060	9060	0
106	20240722	185400	379822200	9060	9060	9060	9060	0
107	20240722	185300	379822200	9060	9060	9060	9060	0
108	20240722	185200	379822200	9060	9060	9060	9060	0
109	20240722	185100	379822200	9060	9060	9060	9060	0
110	20240722	185000	379822200	9060	9060	9060	9060	0
111	20240722	184900	379822200	9060	9060	9060	9060	0
112	20240722	184800	379822200	9060	9060	9060	9060	0
113	20240722	184700	379822200	9060	9060	9060	9060	0
114	20240722	184600	379822200	9060	9060	9060	9060	0
115	20240722	184500	379822200	9060	9060	9060	9060	0
116	20240722	184400	379822200	9060	9060	9060	9060	0
117	20240722	184300	379822200	9060	9060	9060	9060	0
118	20240722	184200	379822200	9060	9060	9060	9060	0
119	20240722	184100	379822200	9060	9060	9060	9060	0
120	20240722	184000	379822200	9060	9060	9060	9060	0
121	20240722	183900	379822200	9060	9060	9060	9060	0
122	20240722	183800	379822200	9060	9060	9060	9060	650
123	20240722	183700	379822200	9060	9060	9060	9060	0
124	20240722	183600	379822200	9060	9060	9060	9060	0
125	20240722	183500	379822200	9060	9060	9060	9060	0
126	20240722	183400	379822200	9060	9060	9060	9060	0
127	20240722	183300	379822200	9060	9060	9060	9060	0
128	20240722	183200	379822200	9060	9060	9060	9060	0
129	20240722	183100	379822200	9060	9060	9060	9060	0
130	20240722	183000	379822200	9060	9060	9060	9060	0
131	20240722	182900	379822200	9060	9060	9060	9060	0
132	20240722	182800	379822200	9060	9060	9060	9060	0
133	20240722	182700	379822200	9060	9060	9060	9060	0
134	20240722	182600	379822200	9060	9060	9060	9060	0
135	20240722	182500	379822200	9060	9060	9060	9060	0
136	20240722	182400	379822200	9060	9060	9060	9060	0
137	20240722	182300	379822200	9060	9060	9060	9060	0
138	20240722	182200	379822200	9060	9060	9060	9060	0
139	20240722	182100	379822200	9060	9060	9060	9060	0
140	20240722	182000	379822200	9060	9060	9060	9060	0
141	20240722	181900	379822200	9060	9060	9060	9060	0
142	20240722	181800	379822200	9060	9060	9060	9060	0
143	20240722	181700	379822200	9060	9060	9060	9060	0
144	20240722	181600	379822200	9060	9060	9060	9060	0
145	20240722	181500	379822200	9060	9060	9060	9060	0
146	20240722	181400	379822200	9060	9060	9060	9060	0
147	20240722	181300	379822200	9060	9060	9060	9060	0
148	20240722	181200	379822200	9060	9060	9060	9060	0
149	20240722	181100	379822200	9060	9060	9060	9060	0
150	20240722	181000	379822200	9060	9060	9060	9060	0
151	20240722	180900	379822200	9060	9060	9060	9060	0
152	20240722	180800	379822200	9060	9060	9060	9060	650
153	20240722	180700	379822200	9060	9060	9060	9060	0
154	20240722	180600	379822200	9060	9060	9060	9060	0
155	20240722	180500	379822200	9060	9060	9060	9060	0
156	20240722	180400	379822200	9060	9060	9060	9060	0
157	20240722	180300	379822200	9060	9060	9060	9060	0
158	20240722	180200	379822200	9060	9060	9060	9060	0
159	20240722	180100	379822200	9060	9060	9060	9060	0
160	20240722	180000	379822200	9060	9060	9060	9060	0
161	20240722	175900	379822200	9060	9060	9060	9060	0
162	20240722	175800	379822200	9060	9060	9060	9060	0
163	20240722	175700	379822200	9060	9060	9060	9060	0
164	20240722	175600	379822200	9060	9060	9060	9060	0
165	20240722	175500	379822200	9060	9060	9060	9060	0
166	20240722	175400	379822200	9060	9060	9060	9060	0
167	20240722	175300	379822200	9060	9060	9060	9060	0
168	20240722	175200	379822200	9060	9060	9060	9060	0
169	20240722	175100	379822200	9060	9060	9060	9060	0
170	20240722	175000	379822200	9060	9060	9060	9060	0
171	20240722	174900	379822200	9060	9060	9060	9060	0
172	20240722	174800	379822200	9060	9060	9060	9060	0
173	20240722	174700	379822200	9060	9060	9060	9060	0
174	20240722	174600	379822200	9060	9060	9060	9060	0
175	20240722	174500	379822200	9060	9060	9060	9060	0
176	20240722	174400	379822200	9060	9060	9060	9060	0
177	20240722	174300	379822200	9060	9060	9060	9060	0
178	20240722	174200	379822200	9060	9060	9060	9060	0
179	20240722	174100	379822200	9060	9060	9060	9060	0
180	20240722	174000	379822200	9060	9060	9060	9060	0
181	20240722	173900	379822200	9060	9060	9060	9060	0
182	20240722	173800	379822200	9060	9060	9060	9060	650
183	20240722	173700	379822200	9060	9060	9060	9060	0
184	20240722	173600	379822200	9060	9060	9060	9060	0
185	20240722	173500	379822200	9060	9060	9060	9060	0
186	20240722	173400	379822200	9060	9060	9060	9060	0
187	20240722	173300	379822200	9060	9060	9060	9060	0
188	20240722	173200	379822200	9060	9060	9060	9060	0
189	20240722	173100	379822200	9060	9060	9060	9060	0
190	20240722	173000	379822200	9060	9060	9060	9060	0
191	20240722	172900	379822200	9060	9060	9060	9060	0
192	20240722	172800	379822200	9060	9060	9060	9060	0
193	20240722	172700	379822200	9060	9060	9060	9060	0
194	20240722	172600	379822200	9060	9060	9060	9060	0
195	20240722	172500	379822200	9060	9060	9060	9060	0
196	20240722	172400	379822200	9060	9060	9060	9060	0
197	20240722	172300	379822200	9060	9060	9060	9060	0
198	20240722	172200	379822200	9060	9060	9060	9060	0
199	20240722	172100	379822200	9060	9060	9060	9060	0
200	20240722	172000	379822200	9060	9060	9060	9060	0
201	20240722	171900	379822200	9060	9060	9060	9060	0
202	20240722	171800	379822200	9060	9060	9060	9060	0
203	20240722	171700	379822200	9060	9060	9060	9060	0
204	20240722	171600	379822200	9060	9060	9060	9060	0
205	20240722	171500	379822200	9060	9060	9060	9060	0
206	20240722	171400	379822200	9060	9060	9060	9060	0
207	20240722	171300	379822200	9060	9060	9060	9060	0
208	20240722	171200	379822200	9060	9060	9060	9060	0
209	20240722	171100	379822200	9060	9060	9060	9060	0
210	20240722	171000	379822200	9060	9060	9060	9060	0
211	20240722	170900	379822200	9060	9060	9060	9060	0
212	20240722	170800	379822200	9060	9060	9060	9060	650
213	20240722	170700	379822200	9060	9060	9060	9060	0
214	20240722	170600	379822200	9060	9060	9060	9060	0
215	20240722	170500	379822200	9060	9060	9060	9060	0
216	20240722	170400	379822200	9060	9060	9060	9060	0
217	20240722	170300	379822200	9060	9060	9060	9060	0
218	20240722	170200	379822200	9060	9060	9060	9060	0
219	20240722	170100	379822200	9060	9060	9060	9060	0
220	20240722	170000	379822200	9060	9060	9060	9060	0
221	20240722	165900	379822200	9060	9060	9060	9060	0
222	20240722	165800	379822200	9060	9060	9060	9060	0
223	20240722	165700	379822200	9060	9060	9060	9060	0
224	20240722	165600	379822200	9060	9060	9060	9060	0
225	20240722	165500	379822200	9060	9060	9060	9060	0
226	20240722	165400	379822200	9060	9060	9060	9060	0
227	20240722	165300	379822200	9060	9060	9060	9060	0
228	20240722	165200	379822200	9060	9060	9060	9060	0
229	20240722	165100	379822200	9060	9060	9060	9060	0
230	20240722	165000	379822200	9060	9060	9060	9060	0
231	20240722	164900	379822200	9060	9060	9060	9060	0
232	20240722	164800	379822200	9060	9060	9060	9060	0
233	20240722	164700	379822200	9060	9060	9060	9060	0
234	20240722	164600	379822200	9060	9060	9060	9060	0
235	20240722	164500	379822200	9060	9060	9060	9060	0
236	20240722	164400	379822200	9060	9060	9060	9060	0
237	20240722	164300	379822200	9060	9060	9060	9060	0
238	20240722	164200	379822200	9060	9060	9060	9060	0
239	20240722	164100	379822200	9060	9060	9060	9060	0
240	20240722	164000	379822200	9060	9060	9060	9060	0
241	20240722	163900	379822200	9060	9060	9060	9060	0
242	20240722	163800	379822200	9060	9060	9060	9060	650
243	20240722	163700	379822200	9060	9060	9060	9060	0
244	20240722	163600	379822200	9060	9060	9060	9060	0
245	20240722	163500	379822200	9060	9060	9060	9060	0
246	20240722	163400	379822200	9060	9060	9060	9060	0
247	20240722	163300	379822200	9060	9060	9060	9060	0
248	20240722	163200	379822200	9060	9060	9060	9060	0
249	20240722	163100	379822200	9060	9060	9060	9060	0
250	20240722	163000	379822200	9060	9060	9060	9060	0
251	20240722	162900	379822200	9060	9060	9060	9060	0
252	20240722	162800	379822200	9060	9060	9060	9060	0
253	20240722	162700	379822200	9060	9060	9060	9060	0
254	20240722	162600	379822200	9060	9060	9060	9060	0
255	20240722	162500	379822200	9060	9060	9060	9060	0
256	20240722	162400	379822200	9060	9060	9060	9060	0
257	20240722	162300	379822200	9060	9060	9060	9060	0
258	20240722	162200	379822200	9060	9060	9060	9060	0
259	20240722	162100	379822200	9060	9060	9060	9060	0
260	20240722	162000	379822200	9060	9060	9060	9060	0
261	20240722	161900	379822200	9060	9060	9060	9060	0
262	20240722	161800	379822200	9060	9060	9060	9060	0
263	20240722	161700	379822200	9060	9060	9060	9060	0
264	20240722	161600	379822200	9060	9060	9060	9060	0
265	20240722	161500	379822200	9060	9060	9060	9060	0
266	20240722	161400	379822200	9060	9060	9060	9060	0
267	20240722	161300	379822200	9060	9060	9060	9060	0
268	20240722	161200	379822200	9060	9060	9060	9060	0
269	20240722	161100	379822200	9060	9060	9060	9060	0
270	20240722	161000	379822200	9060	9060	9060	9060	0
271	20240722	160900	379822200	9060	9060	9060	9060	0
272	20240722	160800	379822200	9060	9060	9060	9060	650
273	20240722	160700	379822200	9060	9060	9060	9060	0
274	20240722	160600	379822200	9060	9060	9060	9060	0
275	20240722	160500	379822200	9060	9060	9060	9060	0
276	20240722	160400	379822200	9060	9060	9060	9060	0
277	20240722	160300	379822200	9060	9060	9060	9060	0
278	20240722	160200	379822200	9060	9060	9060	9060	0
279	20240722	160100	379822200	9060	9060	9060	9060	0
280	20240722	160000	379822200	9060	9060	9060	9060	0
281	20240722	155900	379822200	9060	9060	9060	9060	0
282	20240722	155800	379822200	9060	9060	9060	9060	0
283	20240722	155700	379822200	9060	9060	9060	9060	0
284	20240722	155600	379822200	9060	9060	9060	9060	0
285	20240722	155500	379822200	9060	9060	9060	9060	0
286	20240722	155400	379822200	9060	9060	9060	9060	0
287	20240722	155300	379822200	9060	9060	9060	9060	0
288	20240722	155200	379822200	9060	9060	9060	9060	0
289	20240722	155100	379822200	9060	9060	9060	9060	0
290	20240722	155000	379822200	9060	9060	9060	9060	0
291	20240722	154900	379822200	9060	9060	9060	9060	0
292	20240722	154800	379822200	9060	9060	9060	9060	0
293	20240722	154700	379822200	9060	9060	9060	9060	0
294	20240722	154600	379822200	9060	9060	9060	9060	0
295	20240722	154500	379822200	9060	9060	9060	9060	0
296	20240722	154400	379822200	9060	9060	9060	9060	0
297	20240722	154300	379822200	9060	9060	9060	9060	0
298	20240722	154200	379822200	9060	9060	9060	9060	0
299	20240722	154100	379822200	9060	9060	9060	9060	0
300	20240722	154000	379822200	9060	9060	9060	9060	0
301	20240722	153900	379822200	9060	9060	9060	9060	0
302	20240722	153800	379822200	9060	9060	9060	9060	650
303	20240722	153700	379822200	9060	9060	9060	9060	0
304	20240722	153600	379822200	9060	9060	9060	9060	0
305	20240722	153500	379822200	9060	9060	9060	9060	0
306	20240722	153400	379822200	9060	9060	9060	9060	0
307	20240722	153300	379822200	9060	9060	9060	9060	0
308	20240722	153200	379822200	9060	9060	9060	9060	0
309	20240722	153100	379822200	9060	9060	9060	9060	0
310	20240722	153000	379822200	9060	9060	9060	9060	650
311	20240722	152900	373933200	9150	9150	9150	9150	0
312	20240722	152800	373933200	9150	9150	9150	9150	0
313	20240722	152700	373933200	9150	9150	9150	9150	0
314	20240722	152600	373933200	9150	9150	9150	9150	0
315	20240722	152500	373933200	9150	9150	9150	9150	0
316	20240722	152400	373933200	9150	9150	9150	9150	0
317	20240722	152300	373933200	9150	9150	9150	9150	0
318	20240722	152200	373933200	9150	9150	9150	9150	0
319	20240722	152100	373933200	9150	9150	9150	9150	0
320	20240722	152000	373933200	9150	9150	9150	9150	0
321	20240722	151900	373933200	9150	8990	9150	8990	350
322	20240722	151800	370742920	8990	8990	8990	8990	14
323	20240722	151700	370617060	8990	8990	8990	8990	4
324	20240722	151600	370581100	9030	8990	9030	8990	7
325	20240722	151500	370518130	9040	9040	9040	9040	0
326	20240722	151400	370518130	9040	9040	9040	9040	10
327	20240722	151300	370427730	9040	9040	9040	9040	50
328	20240722	151200	369975730	9050	9050	9050	9050	0
329	20240722	151100	369975730	9050	8990	9050	8910	1001
330	20240722	151000	361025600	8990	8990	8990	8990	10
331	20240722	150900	360935700	9070	9070	9070	9070	0
332	20240722	150800	360935700	9070	9070	9070	9070	0
333	20240722	150700	360935700	9070	9070	9070	9070	0
334	20240722	150600	360935700	9070	9070	9070	9070	0
335	20240722	150500	360935700	9070	9070	9070	9070	0
336	20240722	150400	360935700	9070	9070	9070	9070	0
337	20240722	150300	360935700	9070	9070	9070	9070	0
338	20240722	150200	360935700	9070	9070	9070	9070	0
339	20240722	150100	360935700	9070	9070	9070	9070	0
340	20240722	150000	360935700	9070	9070	9070	9070	0
341	20240722	145900	360935700	9070	9070	9070	9070	0
342	20240722	145800	360935700	9070	9070	9070	9070	0
343	20240722	145700	360935700	9070	9020	9070	8950	201
344	20240722	145600	359132890	9110	9110	9110	9110	0
345	20240722	145500	359132890	9110	9110	9110	9110	0
346	20240722	145400	359132890	9110	9110	9110	9110	0
347	20240722	145300	359132890	9110	9110	9110	9110	0
348	20240722	145200	359132890	9110	9100	9110	9100	9
349	20240722	145100	359050910	9110	9020	9110	9020	4
350	20240722	145000	359014580	9080	9080	9080	9080	0
351	20240722	144900	359014580	9080	9080	9080	9080	0
352	20240722	144800	359014580	9080	9070	9080	9070	101
353	20240722	144700	358097710	9070	9070	9070	9070	0
354	20240722	144600	358097710	9070	9070	9070	9070	0
355	20240722	144500	358097710	9070	9070	9070	9070	0
356	20240722	144400	358097710	9070	9070	9070	9070	0
357	20240722	144300	358097710	9070	9070	9070	9070	0
358	20240722	144200	358097710	9070	9070	9070	9070	1
359	20240722	144100	358088640	9020	9020	9020	9020	0
360	20240722	144000	358088640	9020	9010	9020	9010	197
361	20240722	143900	356312670	9000	9000	9000	9000	109
362	20240722	143800	355331670	9010	8950	9010	8950	262
363	20240722	143700	352985510	8950	8950	8950	8950	0
364	20240722	143600	352985510	8950	8950	8950	8950	350
365	20240722	143500	349853010	8910	8910	8910	8910	0
366	20240722	143400	349853010	8910	8910	8910	8910	0
367	20240722	143300	349853010	8910	8920	8920	8910	600
368	20240722	143200	344505790	8950	8950	8950	8950	92
369	20240722	143100	343682390	8950	8950	8950	8950	0
370	20240722	143000	343682390	8950	8950	8950	8950	0
371	20240722	142900	343682390	8950	8950	8950	8950	5
372	20240722	142800	343637640	8910	8930	8930	8910	500
373	20240722	142700	339178310	8920	8920	8920	8920	0
374	20240722	142600	339178310	8920	8920	8920	8920	0
375	20240722	142500	339178310	8920	8920	8920	8920	0
376	20240722	142400	339178310	8920	8930	8930	8920	100
377	20240722	142300	338285430	8940	8940	8940	8940	0
378	20240722	142200	338285430	8940	8960	8960	8940	45
379	20240722	142100	337882540	8950	8950	8950	8950	0
380	20240722	142000	337882540	8950	8950	8950	8950	500
381	20240722	141900	333407540	8950	8950	8950	8950	0
382	20240722	141800	333407540	8950	8950	8950	8950	0
383	20240722	141700	333407540	8950	8950	8950	8950	0
384	20240722	141600	333407540	8950	8950	8950	8950	45
385	20240722	141500	333004790	8950	8950	8950	8950	0
386	20240722	141400	333004790	8950	8950	8950	8950	0
387	20240722	141300	333004790	8950	8950	8950	8950	0
388	20240722	141200	333004790	8950	8970	8970	8950	500
389	20240722	141100	328527130	9000	9000	9000	9000	100
390	20240722	141000	327627130	8990	8990	8990	8990	0
391	20240722	140900	327627130	8990	8990	8990	8990	0
392	20240722	140800	327627130	8990	8990	8990	8990	0
393	20240722	140700	327627130	8990	8990	8990	8990	5
394	20240722	140600	327582180	8990	8990	8990	8990	0
395	20240722	140500	327582180	8990	8990	8990	8990	0
396	20240722	140400	327582180	8990	8990	8990	8990	0
397	20240722	140300	327582180	8990	8990	8990	8990	0
398	20240722	140200	327582180	8990	8990	8990	8990	1
399	20240722	140100	327573190	8990	8990	8990	8990	5
400	20240722	140000	327528240	9020	9040	9040	9000	4023
401	20240722	135900	291295200	9040	9040	9040	9040	0
402	20240722	135800	291295200	9040	9040	9040	9040	0
403	20240722	135700	291295200	9040	9040	9040	9040	0
404	20240722	135600	291295200	9040	9040	9040	9040	500
405	20240722	135500	286775200	9050	9050	9050	9050	0
406	20240722	135400	286775200	9050	9050	9050	9050	95
407	20240722	135300	285915450	9050	9050	9050	9050	75
408	20240722	135200	285236700	9050	9050	9050	9050	0
409	20240722	135100	285236700	9050	9050	9050	9050	0
410	20240722	135000	285236700	9050	9060	9060	9050	503
411	20240722	134900	280683580	9150	9090	9150	9090	400
412	20240722	134800	277036900	9090	9090	9090	9090	0
413	20240722	134700	277036900	9090	9090	9090	9090	0
414	20240722	134600	277036900	9090	9090	9090	9090	0
415	20240722	134500	277036900	9090	9090	9090	9090	0
416	20240722	134400	277036900	9090	9090	9090	9090	0
417	20240722	134300	277036900	9090	9090	9090	9090	0
418	20240722	134200	277036900	9090	9090	9090	9090	0
419	20240722	134100	277036900	9090	9090	9090	9090	0
420	20240722	134000	277036900	9090	9090	9090	9090	0
421	20240722	133900	277036900	9090	9080	9090	9080	219
422	20240722	133800	275047040	9040	9040	9040	9040	0
423	20240722	133700	275047040	9040	9040	9040	9040	0
424	20240722	133600	275047040	9040	9040	9040	9040	0
425	20240722	133500	275047040	9040	9040	9040	9040	0
426	20240722	133400	275047040	9040	9040	9040	9040	0
427	20240722	133300	275047040	9040	9040	9040	9040	20
428	20240722	133200	274866240	9040	9040	9040	9040	0
429	20240722	133100	274866240	9040	9040	9040	9040	0
430	20240722	133000	274866240	9040	9050	9050	9040	1938
431	20240722	132900	257327480	9060	9060	9060	9060	0
432	20240722	132800	257327480	9060	9070	9070	9060	609
433	20240722	132700	251808940	9100	9100	9100	9100	0
434	20240722	132600	251808940	9100	9100	9100	9100	0
435	20240722	132500	251808940	9100	9100	9100	9100	0
436	20240722	132400	251808940	9100	9100	9100	9100	0
437	20240722	132300	251808940	9100	9070	9100	9070	4
438	20240722	132200	251772600	9060	9060	9060	9060	0
439	20240722	132100	251772600	9060	9050	9060	9050	611
440	20240722	132000	246241940	9060	9060	9060	9060	70
441	20240722	131900	245607740	9050	9050	9050	9050	0
442	20240722	131800	245607740	9050	9050	9050	9050	0
443	20240722	131700	245607740	9050	9050	9050	9050	0
444	20240722	131600	245607740	9050	9060	9060	9050	500
445	20240722	131500	241080990	9050	9050	9050	9050	0
446	20240722	131400	241080990	9050	9050	9050	9050	0
447	20240722	131300	241080990	9050	9050	9050	9050	0
448	20240722	131200	241080990	9050	9050	9050	9050	0
449	20240722	131100	241080990	9050	9050	9050	9050	0
450	20240722	131000	241080990	9050	9050	9050	9050	0
451	20240722	130900	241080990	9050	9060	9060	9050	500
452	20240722	130800	236552400	9050	9050	9050	9050	0
453	20240722	130700	236552400	9050	9050	9050	9050	0
454	20240722	130600	236552400	9050	9080	9080	9050	500
455	20240722	130500	232027280	9100	9100	9100	9100	0
456	20240722	130400	232027280	9100	9100	9100	9100	0
457	20240722	130300	232027280	9100	9100	9100	9100	0
458	20240722	130200	232027280	9100	9100	9100	9100	4
459	20240722	130100	231990880	9050	9060	9060	9050	806
460	20240722	130000	224694720	9060	9080	9080	9060	500
461	20240722	125900	220161950	9070	9090	9090	9070	400
462	20240722	125800	216533360	9100	9100	9100	9100	10
463	20240722	125700	216442360	9070	9070	9070	9070	0
464	20240722	125600	216442360	9070	9070	9070	9070	0
465	20240722	125500	216442360	9070	9070	9070	9070	0
466	20240722	125400	216442360	9070	9070	9070	9070	0
467	20240722	125300	216442360	9070	9160	9160	9070	1303
468	20240722	125200	204610480	9160	9160	9160	9160	0
469	20240722	125100	204610480	9160	9160	9160	9160	0
470	20240722	125000	204610480	9160	9160	9160	9160	7
471	20240722	124900	204546360	9140	9140	9140	9140	0
472	20240722	124800	204546360	9140	9140	9140	9140	0
473	20240722	124700	204546360	9140	9140	9140	9140	0
474	20240722	124600	204546360	9140	9140	9140	9140	299
475	20240722	124500	201813500	9090	9090	9090	9090	0
476	20240722	124400	201813500	9090	9120	9120	9090	1786
477	20240722	124300	185556430	9160	9160	9160	9160	0
478	20240722	124200	185556430	9160	9160	9160	9160	1
479	20240722	124100	185547270	9110	9120	9120	9110	1000
480	20240722	124000	176434660	9160	9160	9160	9160	8
481	20240722	123900	176361380	9120	9120	9120	9120	0
482	20240722	123800	176361380	9120	9120	9120	9120	0
483	20240722	123700	176361380	9120	9120	9120	9120	0
484	20240722	123600	176361380	9120	9230	9230	9120	351
485	20240722	123500	173154510	9150	9170	9170	9150	2000
486	20240722	123400	154847050	9170	9170	9170	9170	50
487	20240722	123300	154388550	9180	9180	9180	9180	0
488	20240722	123200	154388550	9180	9180	9180	9180	500
489	20240722	123100	149798550	9270	9270	9270	9270	1
490	20240722	123000	149789280	9190	9200	9200	9190	761
491	20240722	122900	142790690	9300	9300	9300	9300	0
492	20240722	122800	142790690	9300	9300	9300	9300	0
493	20240722	122700	142790690	9300	9300	9300	9300	0
494	20240722	122600	142790690	9300	9300	9300	9300	0
495	20240722	122500	142790690	9300	9300	9300	9300	0
496	20240722	122400	142790690	9300	9300	9300	9300	1
497	20240722	122300	142781390	9200	9200	9200	9200	0
498	20240722	122200	142781390	9200	9200	9200	9200	0
499	20240722	122100	142781390	9200	9200	9200	9200	500
500	20240722	122000	138181390	9200	9200	9200	9200	0
501	20240722	121900	138181390	9200	9240	9240	9200	500
502	20240722	121800	133581210	9310	9310	9310	9310	0
503	20240722	121700	133581210	9310	9310	9310	9310	0
504	20240722	121600	133581210	9310	9310	9310	9310	0
505	20240722	121500	133581210	9310	9310	9310	9310	0
506	20240722	121400	133581210	9310	9310	9310	9310	660
507	20240722	121300	127436610	9310	9300	9310	9300	2
508	20240722	121200	127418000	9200	9200	9200	9200	0
509	20240722	121100	127418000	9200	9200	9200	9200	0
510	20240722	121000	127418000	9200	9210	9210	9200	919
511	20240722	120900	118962940	9280	9280	9280	9280	7
512	20240722	120800	118897980	9270	9270	9270	9270	0
513	20240722	120700	118897980	9270	9280	9280	9270	74
514	20240722	120600	118211980	9300	9300	9300	9300	71
515	20240722	120500	117551680	9330	9330	9330	9330	1
516	20240722	120400	117542350	9340	9340	9340	9340	4
517	20240722	120300	117504990	9340	9340	9340	9340	0
518	20240722	120200	117504990	9340	9340	9340	9340	0
519	20240722	120100	117504990	9340	9340	9340	9340	0
520	20240722	120000	117504990	9340	9340	9340	9340	5
521	20240722	115900	117458290	9340	9340	9340	9340	3
522	20240722	115800	117430270	9340	9340	9340	9340	0
523	20240722	115700	117430270	9340	9340	9340	9340	5
524	20240722	115600	117383570	9330	9330	9330	9330	0
525	20240722	115500	117383570	9330	9330	9330	9330	0
526	20240722	115400	117383570	9330	9330	9330	9330	0
527	20240722	115300	117383570	9330	9300	9330	9300	20
528	20240722	115200	117197390	9300	9300	9300	9300	1
529	20240722	115100	117188090	9270	9270	9270	9270	0
530	20240722	115000	117188090	9270	9270	9270	9270	21
531	20240722	114900	116993420	9270	9270	9270	9270	0
532	20240722	114800	116993420	9270	9250	9270	9250	21
533	20240722	114700	116799150	9270	9270	9270	9270	0
534	20240722	114600	116799150	9270	9270	9270	9270	0
535	20240722	114500	116799150	9270	9270	9270	9270	0
536	20240722	114400	116799150	9270	9270	9270	9270	311
537	20240722	114300	113916180	9270	9270	9270	9270	0
538	20240722	114200	113916180	9270	9260	9270	9260	259
539	20240722	114100	111517800	9260	9260	9260	9260	0
540	20240722	114000	111517800	9260	9260	9260	9260	0
541	20240722	113900	111517800	9260	9260	9260	9260	0
542	20240722	113800	111517800	9260	9260	9260	9260	0
543	20240722	113700	111517800	9260	9260	9260	9260	0
544	20240722	113600	111517800	9260	9260	9260	9260	0
545	20240722	113500	111517800	9260	9250	9260	9250	339
546	20240722	113400	108380360	9250	9250	9250	9250	0
547	20240722	113300	108380360	9250	9250	9250	9250	0
548	20240722	113200	108380360	9250	9250	9250	9250	0
549	20240722	113100	108380360	9250	9250	9250	9250	0
550	20240722	113000	108380360	9250	9250	9250	9250	0
551	20240722	112900	108380360	9250	9250	9250	9250	0
552	20240722	112800	108380360	9250	9250	9250	9250	0
553	20240722	112700	108380360	9250	9250	9250	9250	0
554	20240722	112600	108380360	9250	9250	9250	9250	0
555	20240722	112500	108380360	9250	9250	9250	9250	0
556	20240722	112400	108380360	9250	9250	9250	9250	0
557	20240722	112300	108380360	9250	9250	9250	9250	0
558	20240722	112200	108380360	9250	9250	9250	9250	0
559	20240722	112100	108380360	9250	9250	9250	9250	0
560	20240722	112000	108380360	9250	9250	9250	9250	0
561	20240722	111900	108380360	9250	9250	9250	9250	0
562	20240722	111800	108380360	9250	9250	9250	9250	0
563	20240722	111700	108380360	9250	9250	9250	9250	1
564	20240722	111600	108371110	9260	9260	9260	9260	0
565	20240722	111500	108371110	9260	9260	9260	9260	0
566	20240722	111400	108371110	9260	9260	9260	9260	0
567	20240722	111300	108371110	9260	9260	9260	9260	0
568	20240722	111200	108371110	9260	9260	9260	9260	0
569	20240722	111100	108371110	9260	9250	9260	9250	6
570	20240722	111000	108315600	9250	9250	9250	9250	0
571	20240722	110900	108315600	9250	9250	9250	9250	0
572	20240722	110800	108315600	9250	9250	9250	9250	0
573	20240722	110700	108315600	9250	9200	9250	9200	270
574	20240722	110600	105830840	9200	9200	9200	9200	150
575	20240722	110500	104450840	9160	9160	9160	9160	0
576	20240722	110400	104450840	9160	9160	9160	9160	0
577	20240722	110300	104450840	9160	9160	9160	9160	0
578	20240722	110200	104450840	9160	9180	9180	9160	500
579	20240722	110100	99863290	9190	9190	9190	9190	0
580	20240722	110000	99863290	9190	9190	9190	9190	110
581	20240722	105900	98852390	9200	9200	9200	9200	0
582	20240722	105800	98852390	9200	9200	9200	9200	0
583	20240722	105700	98852390	9200	9200	9200	9200	0
584	20240722	105600	98852390	9200	9210	9210	9200	109
585	20240722	105500	97849560	9220	9220	9220	9220	0
586	20240722	105400	97849560	9220	9220	9220	9220	0
587	20240722	105300	97849560	9220	9220	9220	9220	0
588	20240722	105200	97849560	9220	9220	9220	9220	0
589	20240722	105100	97849560	9220	9220	9220	9220	0
590	20240722	105000	97849560	9220	9220	9220	9220	0
591	20240722	104900	97849560	9220	9220	9220	9220	0
592	20240722	104800	97849560	9220	9220	9220	9220	2
593	20240722	104700	97831120	9220	9220	9220	9220	20
594	20240722	104600	97646720	9220	9220	9220	9220	0
595	20240722	104500	97646720	9220	9220	9220	9220	0
596	20240722	104400	97646720	9220	9220	9220	9220	0
597	20240722	104300	97646720	9220	9220	9220	9220	0
598	20240722	104200	97646720	9220	9220	9220	9220	0
599	20240722	104100	97646720	9220	9220	9220	9220	0
600	20240722	104000	97646720	9220	9220	9220	9220	0
601	20240722	103900	97646720	9220	9220	9220	9220	0
602	20240722	103800	97646720	9220	9220	9220	9220	0
603	20240722	103700	97646720	9220	9220	9220	9220	0
604	20240722	103600	97646720	9220	9220	9220	9220	80
605	20240722	103500	96909120	9220	9220	9220	9220	0
606	20240722	103400	96909120	9220	9220	9220	9220	0
607	20240722	103300	96909120	9220	9220	9220	9220	0
608	20240722	103200	96909120	9220	9220	9220	9220	0
609	20240722	103100	96909120	9220	9220	9220	9220	0
610	20240722	103000	96909120	9220	9220	9220	9220	0
611	20240722	102900	96909120	9220	9220	9220	9220	0
612	20240722	102800	96909120	9220	9220	9220	9220	5
613	20240722	102700	96863020	9220	9220	9220	9220	1
614	20240722	102600	96853800	9180	9190	9190	9180	600
615	20240722	102500	91344750	9310	9310	9310	9310	0
616	20240722	102400	91344750	9310	9310	9310	9310	0
617	20240722	102300	91344750	9310	9310	9310	9310	0
618	20240722	102200	91344750	9310	9310	9310	9310	0
619	20240722	102100	91344750	9310	9310	9310	9310	12
620	20240722	102000	91233030	9310	9310	9310	9310	0
621	20240722	101900	91233030	9310	9220	9310	9200	820
622	20240722	101800	83684150	9220	9290	9290	9220	132
623	20240722	101700	82464260	9240	9240	9240	9240	0
624	20240722	101600	82464260	9240	9260	9260	9240	208
625	20240722	101500	80540020	9260	9260	9260	9260	0
626	20240722	101400	80540020	9260	9260	9260	9260	0
627	20240722	101300	80540020	9260	9330	9330	9260	273
628	20240722	101200	78003870	9360	9360	9360	9360	2
629	20240722	101100	77985150	9350	9350	9350	9350	0
630	20240722	101000	77985150	9350	9340	9350	9340	27
631	20240722	100900	77732710	9350	9350	9350	9350	1
632	20240722	100800	77723360	9330	9350	9350	9330	102
633	20240722	100700	76771660	9330	9330	9330	9330	0
634	20240722	100600	76771660	9330	9330	9330	9330	19
635	20240722	100500	76594390	9330	9330	9330	9330	52
636	20240722	100400	76109230	9320	9320	9320	9320	1
637	20240722	100300	76099910	9300	9300	9300	9300	0
638	20240722	100200	76099910	9300	9300	9300	9300	0
639	20240722	100100	76099910	9300	9300	9300	9300	0
640	20240722	100000	76099910	9300	9300	9300	9300	542
641	20240722	095900	71059310	9300	9300	9300	9300	0
642	20240722	095800	71059310	9300	9300	9300	9300	1
643	20240722	095700	71050010	9290	9290	9290	9290	1
644	20240722	095600	71040720	9300	9300	9300	9300	0
645	20240722	095500	71040720	9300	9290	9300	9290	2
646	20240722	095400	71022130	9300	9300	9300	9300	0
647	20240722	095300	71022130	9300	9300	9300	9300	0
648	20240722	095200	71022130	9300	9300	9300	9300	0
649	20240722	095100	71022130	9300	9300	9300	9300	0
650	20240722	095000	71022130	9300	9300	9300	9300	0
651	20240722	094900	71022130	9300	9300	9300	9300	0
652	20240722	094800	71022130	9300	9300	9300	9300	0
653	20240722	094700	71022130	9300	9300	9300	9300	0
654	20240722	094600	71022130	9300	9300	9300	9300	0
655	20240722	094500	71022130	9300	9290	9300	9290	549
656	20240722	094400	65916920	9150	9150	9150	9150	0
657	20240722	094300	65916920	9150	9360	9360	9150	1366
658	20240722	094200	53264120	9360	9360	9360	9360	0
659	20240722	094100	53264120	9360	9360	9360	9360	0
660	20240722	094000	53264120	9360	9360	9360	9360	0
661	20240722	093900	53264120	9360	9360	9360	9360	21
662	20240722	093800	53067560	9410	9410	9410	9410	0
663	20240722	093700	53067560	9410	9410	9410	9410	0
664	20240722	093600	53067560	9410	9410	9410	9410	1
665	20240722	093500	53058150	9420	9420	9420	9420	0
666	20240722	093400	53058150	9420	9370	9420	9370	34
667	20240722	093300	52739450	9420	9420	9420	9420	7
668	20240722	093200	52673510	9420	9420	9420	9420	0
669	20240722	093100	52673510	9420	9420	9420	9420	0
670	20240722	093000	52673510	9420	9420	9420	9420	0
671	20240722	092900	52673510	9420	9420	9420	9420	2
672	20240722	092800	52654670	9420	9420	9420	9420	0
673	20240722	092700	52654670	9420	9420	9420	9420	0
674	20240722	092600	52654670	9420	9420	9420	9420	0
675	20240722	092500	52654670	9420	9420	9420	9420	0
676	20240722	092400	52654670	9420	9420	9420	9420	400
677	20240722	092300	48886670	9420	9420	9420	9420	1
678	20240722	092200	48877250	9420	9420	9420	9420	0
679	20240722	092100	48877250	9420	9420	9420	9420	600
680	20240722	092000	43225250	9380	9380	9380	9380	0
681	20240722	091900	43225250	9380	9430	9430	9380	21
682	20240722	091800	43028220	9380	9380	9380	9380	100
683	20240722	091700	42090220	9430	9430	9430	9430	100
684	20240722	091600	41147220	9440	9440	9440	9440	0
685	20240722	091500	41147220	9440	9440	9440	9440	1
686	20240722	091400	41137780	9400	9400	9400	9400	4
687	20240722	091300	41100180	9400	9400	9400	9400	122
688	20240722	091200	39953380	9400	9400	9400	9400	566
689	20240722	091100	34632980	9350	9350	9380	9350	579
690	20240722	091000	29212520	9350	9350	9350	9350	53
691	20240722	090900	28716970	9340	9340	9340	9340	3
692	20240722	090800	28688950	9350	9350	9350	9350	1
693	20240722	090700	28679600	9330	9280	9330	9280	455
694	20240722	090600	24455210	9180	9270	9270	9180	1377
695	20240722	090500	11781720	9180	9300	9300	9150	1121
696	20240722	090400	1472010	9330	9340	9340	9330	5
697	20240722	090300	1425330	9350	9370	9370	9350	27
698	20240722	090200	1172800	9380	9400	9400	9380	17
699	20240722	090100	1013080	9400	9400	9400	9400	0
700	20240722	090000	1013080	9400	9380	9400	9380	108