KissMeData/263800/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	205200	1065556110	4985	4985	4985	4985	1766
3	20240722	205100	1065556110	4985	4985	4985	4985	0
4	20240722	205000	1065556110	4985	4985	4985	4985	0
5	20240722	204900	1065556110	4985	4985	4985	4985	0
6	20240722	204800	1065556110	4985	4985	4985	4985	0
7	20240722	204700	1065556110	4985	4985	4985	4985	0
8	20240722	204600	1065556110	4985	4985	4985	4985	0
9	20240722	204500	1065556110	4985	4985	4985	4985	0
10	20240722	204400	1065556110	4985	4985	4985	4985	0
11	20240722	204300	1065556110	4985	4985	4985	4985	0
12	20240722	204200	1065556110	4985	4985	4985	4985	0
13	20240722	204100	1065556110	4985	4985	4985	4985	0
14	20240722	204000	1065556110	4985	4985	4985	4985	0
15	20240722	203900	1065556110	4985	4985	4985	4985	0
16	20240722	203800	1065556110	4985	4985	4985	4985	0
17	20240722	203700	1065556110	4985	4985	4985	4985	0
18	20240722	203600	1065556110	4985	4985	4985	4985	0
19	20240722	203500	1065556110	4985	4985	4985	4985	0
20	20240722	203400	1065556110	4985	4985	4985	4985	0
21	20240722	203300	1065556110	4985	4985	4985	4985	0
22	20240722	203200	1065556110	4985	4985	4985	4985	0
23	20240722	203100	1065556110	4985	4985	4985	4985	0
24	20240722	203000	1065556110	4985	4985	4985	4985	0
25	20240722	202900	1065556110	4985	4985	4985	4985	0
26	20240722	202800	1065556110	4985	4985	4985	4985	0
27	20240722	202700	1065556110	4985	4985	4985	4985	0
28	20240722	202600	1065556110	4985	4985	4985	4985	0
29	20240722	202500	1065556110	4985	4985	4985	4985	0
30	20240722	202400	1065556110	4985	4985	4985	4985	0
31	20240722	202300	1065556110	4985	4985	4985	4985	0
32	20240722	202200	1065556110	4985	4985	4985	4985	1766
33	20240722	202100	1065556110	4985	4985	4985	4985	0
34	20240722	202000	1065556110	4985	4985	4985	4985	0
35	20240722	201900	1065556110	4985	4985	4985	4985	0
36	20240722	201800	1065556110	4985	4985	4985	4985	0
37	20240722	201700	1065556110	4985	4985	4985	4985	0
38	20240722	201600	1065556110	4985	4985	4985	4985	0
39	20240722	201500	1065556110	4985	4985	4985	4985	0
40	20240722	201400	1065556110	4985	4985	4985	4985	0
41	20240722	201300	1065556110	4985	4985	4985	4985	0
42	20240722	201200	1065556110	4985	4985	4985	4985	0
43	20240722	201100	1065556110	4985	4985	4985	4985	0
44	20240722	201000	1065556110	4985	4985	4985	4985	0
45	20240722	200900	1065556110	4985	4985	4985	4985	0
46	20240722	200800	1065556110	4985	4985	4985	4985	0
47	20240722	200700	1065556110	4985	4985	4985	4985	0
48	20240722	200600	1065556110	4985	4985	4985	4985	0
49	20240722	200500	1065556110	4985	4985	4985	4985	0
50	20240722	200400	1065556110	4985	4985	4985	4985	0
51	20240722	200300	1065556110	4985	4985	4985	4985	0
52	20240722	200200	1065556110	4985	4985	4985	4985	0
53	20240722	200100	1065556110	4985	4985	4985	4985	0
54	20240722	200000	1065556110	4985	4985	4985	4985	0
55	20240722	195900	1065556110	4985	4985	4985	4985	0
56	20240722	195800	1065556110	4985	4985	4985	4985	0
57	20240722	195700	1065556110	4985	4985	4985	4985	0
58	20240722	195600	1065556110	4985	4985	4985	4985	0
59	20240722	195500	1065556110	4985	4985	4985	4985	0
60	20240722	195400	1065556110	4985	4985	4985	4985	0
61	20240722	195300	1065556110	4985	4985	4985	4985	0
62	20240722	195200	1065556110	4985	4985	4985	4985	1766
63	20240722	195100	1065556110	4985	4985	4985	4985	0
64	20240722	195000	1065556110	4985	4985	4985	4985	0
65	20240722	194900	1065556110	4985	4985	4985	4985	0
66	20240722	194800	1065556110	4985	4985	4985	4985	0
67	20240722	194700	1065556110	4985	4985	4985	4985	0
68	20240722	194600	1065556110	4985	4985	4985	4985	0
69	20240722	194500	1065556110	4985	4985	4985	4985	0
70	20240722	194400	1065556110	4985	4985	4985	4985	0
71	20240722	194300	1065556110	4985	4985	4985	4985	0
72	20240722	194200	1065556110	4985	4985	4985	4985	0
73	20240722	194100	1065556110	4985	4985	4985	4985	0
74	20240722	194000	1065556110	4985	4985	4985	4985	0
75	20240722	193900	1065556110	4985	4985	4985	4985	0
76	20240722	193800	1065556110	4985	4985	4985	4985	0
77	20240722	193700	1065556110	4985	4985	4985	4985	0
78	20240722	193600	1065556110	4985	4985	4985	4985	0
79	20240722	193500	1065556110	4985	4985	4985	4985	0
80	20240722	193400	1065556110	4985	4985	4985	4985	0
81	20240722	193300	1065556110	4985	4985	4985	4985	0
82	20240722	193200	1065556110	4985	4985	4985	4985	0
83	20240722	193100	1065556110	4985	4985	4985	4985	0
84	20240722	193000	1065556110	4985	4985	4985	4985	0
85	20240722	192900	1065556110	4985	4985	4985	4985	0
86	20240722	192800	1065556110	4985	4985	4985	4985	0
87	20240722	192700	1065556110	4985	4985	4985	4985	0
88	20240722	192600	1065556110	4985	4985	4985	4985	0
89	20240722	192500	1065556110	4985	4985	4985	4985	0
90	20240722	192400	1065556110	4985	4985	4985	4985	0
91	20240722	192300	1065556110	4985	4985	4985	4985	0
92	20240722	192200	1065556110	4985	4985	4985	4985	1766
93	20240722	192100	1065556110	4985	4985	4985	4985	0
94	20240722	192000	1065556110	4985	4985	4985	4985	0
95	20240722	191900	1065556110	4985	4985	4985	4985	0
96	20240722	191800	1065556110	4985	4985	4985	4985	0
97	20240722	191700	1065556110	4985	4985	4985	4985	0
98	20240722	191600	1065556110	4985	4985	4985	4985	0
99	20240722	191500	1065556110	4985	4985	4985	4985	0
100	20240722	191400	1065556110	4985	4985	4985	4985	0
101	20240722	191300	1065556110	4985	4985	4985	4985	0
102	20240722	191200	1065556110	4985	4985	4985	4985	0
103	20240722	191100	1065556110	4985	4985	4985	4985	0
104	20240722	191000	1065556110	4985	4985	4985	4985	0
105	20240722	190900	1065556110	4985	4985	4985	4985	0
106	20240722	190800	1065556110	4985	4985	4985	4985	0
107	20240722	190700	1065556110	4985	4985	4985	4985	0
108	20240722	190600	1065556110	4985	4985	4985	4985	0
109	20240722	190500	1065556110	4985	4985	4985	4985	0
110	20240722	190400	1065556110	4985	4985	4985	4985	0
111	20240722	190300	1065556110	4985	4985	4985	4985	0
112	20240722	190200	1065556110	4985	4985	4985	4985	0
113	20240722	190100	1065556110	4985	4985	4985	4985	0
114	20240722	190000	1065556110	4985	4985	4985	4985	0
115	20240722	185900	1065556110	4985	4985	4985	4985	0
116	20240722	185800	1065556110	4985	4985	4985	4985	0
117	20240722	185700	1065556110	4985	4985	4985	4985	0
118	20240722	185600	1065556110	4985	4985	4985	4985	0
119	20240722	185500	1065556110	4985	4985	4985	4985	0
120	20240722	185400	1065556110	4985	4985	4985	4985	0
121	20240722	185300	1065556110	4985	4985	4985	4985	0
122	20240722	185200	1065556110	4985	4985	4985	4985	1766
123	20240722	185100	1065556110	4985	4985	4985	4985	0
124	20240722	185000	1065556110	4985	4985	4985	4985	0
125	20240722	184900	1065556110	4985	4985	4985	4985	0
126	20240722	184800	1065556110	4985	4985	4985	4985	0
127	20240722	184700	1065556110	4985	4985	4985	4985	0
128	20240722	184600	1065556110	4985	4985	4985	4985	0
129	20240722	184500	1065556110	4985	4985	4985	4985	0
130	20240722	184400	1065556110	4985	4985	4985	4985	0
131	20240722	184300	1065556110	4985	4985	4985	4985	0
132	20240722	184200	1065556110	4985	4985	4985	4985	0
133	20240722	184100	1065556110	4985	4985	4985	4985	0
134	20240722	184000	1065556110	4985	4985	4985	4985	0
135	20240722	183900	1065556110	4985	4985	4985	4985	0
136	20240722	183800	1065556110	4985	4985	4985	4985	0
137	20240722	183700	1065556110	4985	4985	4985	4985	0
138	20240722	183600	1065556110	4985	4985	4985	4985	0
139	20240722	183500	1065556110	4985	4985	4985	4985	0
140	20240722	183400	1065556110	4985	4985	4985	4985	0
141	20240722	183300	1065556110	4985	4985	4985	4985	0
142	20240722	183200	1065556110	4985	4985	4985	4985	0
143	20240722	183100	1065556110	4985	4985	4985	4985	0
144	20240722	183000	1065556110	4985	4985	4985	4985	0
145	20240722	182900	1065556110	4985	4985	4985	4985	0
146	20240722	182800	1065556110	4985	4985	4985	4985	0
147	20240722	182700	1065556110	4985	4985	4985	4985	0
148	20240722	182600	1065556110	4985	4985	4985	4985	0
149	20240722	182500	1065556110	4985	4985	4985	4985	0
150	20240722	182400	1065556110	4985	4985	4985	4985	0
151	20240722	182300	1065556110	4985	4985	4985	4985	0
152	20240722	182200	1065556110	4985	4985	4985	4985	1766
153	20240722	182100	1065556110	4985	4985	4985	4985	0
154	20240722	182000	1065556110	4985	4985	4985	4985	0
155	20240722	181900	1065556110	4985	4985	4985	4985	0
156	20240722	181800	1065556110	4985	4985	4985	4985	0
157	20240722	181700	1065556110	4985	4985	4985	4985	0
158	20240722	181600	1065556110	4985	4985	4985	4985	0
159	20240722	181500	1065556110	4985	4985	4985	4985	0
160	20240722	181400	1065556110	4985	4985	4985	4985	0
161	20240722	181300	1065556110	4985	4985	4985	4985	0
162	20240722	181200	1065556110	4985	4985	4985	4985	0
163	20240722	181100	1065556110	4985	4985	4985	4985	0
164	20240722	181000	1065556110	4985	4985	4985	4985	0
165	20240722	180900	1065556110	4985	4985	4985	4985	0
166	20240722	180800	1065556110	4985	4985	4985	4985	0
167	20240722	180700	1065556110	4985	4985	4985	4985	0
168	20240722	180600	1065556110	4985	4985	4985	4985	0
169	20240722	180500	1065556110	4985	4985	4985	4985	0
170	20240722	180400	1065556110	4985	4985	4985	4985	0
171	20240722	180300	1065556110	4985	4985	4985	4985	0
172	20240722	180200	1065556110	4985	4985	4985	4985	0
173	20240722	180100	1065556110	4985	4985	4985	4985	0
174	20240722	180000	1065556110	4985	4985	4985	4985	0
175	20240722	175900	1065556110	4985	4985	4985	4985	0
176	20240722	175800	1065556110	4985	4985	4985	4985	0
177	20240722	175700	1065556110	4985	4985	4985	4985	0
178	20240722	175600	1065556110	4985	4985	4985	4985	0
179	20240722	175500	1065556110	4985	4985	4985	4985	0
180	20240722	175400	1065556110	4985	4985	4985	4985	0
181	20240722	175300	1065556110	4985	4985	4985	4985	0
182	20240722	175200	1065556110	4985	4985	4985	4985	1766
183	20240722	175100	1065556110	4985	4985	4985	4985	0
184	20240722	175000	1065556110	4985	4985	4985	4985	0
185	20240722	174900	1065556110	4985	4985	4985	4985	0
186	20240722	174800	1065556110	4985	4985	4985	4985	0
187	20240722	174700	1065556110	4985	4985	4985	4985	0
188	20240722	174600	1065556110	4985	4985	4985	4985	0
189	20240722	174500	1065556110	4985	4985	4985	4985	0
190	20240722	174400	1065556110	4985	4985	4985	4985	0
191	20240722	174300	1065556110	4985	4985	4985	4985	0
192	20240722	174200	1065556110	4985	4985	4985	4985	0
193	20240722	174100	1065556110	4985	4985	4985	4985	0
194	20240722	174000	1065556110	4985	4985	4985	4985	0
195	20240722	173900	1065556110	4985	4985	4985	4985	0
196	20240722	173800	1065556110	4985	4985	4985	4985	0
197	20240722	173700	1065556110	4985	4985	4985	4985	0
198	20240722	173600	1065556110	4985	4985	4985	4985	0
199	20240722	173500	1065556110	4985	4985	4985	4985	0
200	20240722	173400	1065556110	4985	4985	4985	4985	0
201	20240722	173300	1065556110	4985	4985	4985	4985	0
202	20240722	173200	1065556110	4985	4985	4985	4985	0
203	20240722	173100	1065556110	4985	4985	4985	4985	0
204	20240722	173000	1065556110	4985	4985	4985	4985	0
205	20240722	172900	1065556110	4985	4985	4985	4985	0
206	20240722	172800	1065556110	4985	4985	4985	4985	0
207	20240722	172700	1065556110	4985	4985	4985	4985	0
208	20240722	172600	1065556110	4985	4985	4985	4985	0
209	20240722	172500	1065556110	4985	4985	4985	4985	0
210	20240722	172400	1065556110	4985	4985	4985	4985	0
211	20240722	172300	1065556110	4985	4985	4985	4985	0
212	20240722	172200	1065556110	4985	4985	4985	4985	1766
213	20240722	172100	1065556110	4985	4985	4985	4985	0
214	20240722	172000	1065556110	4985	4985	4985	4985	0
215	20240722	171900	1065556110	4985	4985	4985	4985	0
216	20240722	171800	1065556110	4985	4985	4985	4985	0
217	20240722	171700	1065556110	4985	4985	4985	4985	0
218	20240722	171600	1065556110	4985	4985	4985	4985	0
219	20240722	171500	1065556110	4985	4985	4985	4985	0
220	20240722	171400	1065556110	4985	4985	4985	4985	0
221	20240722	171300	1065556110	4985	4985	4985	4985	0
222	20240722	171200	1065556110	4985	4985	4985	4985	0
223	20240722	171100	1065556110	4985	4985	4985	4985	0
224	20240722	171000	1065556110	4985	4985	4985	4985	0
225	20240722	170900	1065556110	4985	4985	4985	4985	0
226	20240722	170800	1065556110	4985	4985	4985	4985	0
227	20240722	170700	1065556110	4985	4985	4985	4985	0
228	20240722	170600	1065556110	4985	4985	4985	4985	0
229	20240722	170500	1065556110	4985	4985	4985	4985	0
230	20240722	170400	1065556110	4985	4985	4985	4985	0
231	20240722	170300	1065556110	4985	4985	4985	4985	0
232	20240722	170200	1065556110	4985	4985	4985	4985	0
233	20240722	170100	1065556110	4985	4985	4985	4985	0
234	20240722	170000	1065556110	4985	4985	4985	4985	0
235	20240722	165900	1065556110	4985	4985	4985	4985	0
236	20240722	165800	1065556110	4985	4985	4985	4985	0
237	20240722	165700	1065556110	4985	4985	4985	4985	0
238	20240722	165600	1065556110	4985	4985	4985	4985	0
239	20240722	165500	1065556110	4985	4985	4985	4985	0
240	20240722	165400	1065556110	4985	4985	4985	4985	0
241	20240722	165300	1065556110	4985	4985	4985	4985	0
242	20240722	165200	1065556110	4985	4985	4985	4985	1766
243	20240722	165100	1065556110	4985	4985	4985	4985	0
244	20240722	165000	1065556110	4985	4985	4985	4985	0
245	20240722	164900	1065556110	4985	4985	4985	4985	0
246	20240722	164800	1065556110	4985	4985	4985	4985	0
247	20240722	164700	1065556110	4985	4985	4985	4985	0
248	20240722	164600	1065556110	4985	4985	4985	4985	0
249	20240722	164500	1065556110	4985	4985	4985	4985	0
250	20240722	164400	1065556110	4985	4985	4985	4985	0
251	20240722	164300	1065556110	4985	4985	4985	4985	0
252	20240722	164200	1065556110	4985	4985	4985	4985	0
253	20240722	164100	1065556110	4985	4985	4985	4985	0
254	20240722	164000	1065556110	4985	4985	4985	4985	0
255	20240722	163900	1065556110	4985	4985	4985	4985	0
256	20240722	163800	1065556110	4985	4985	4985	4985	0
257	20240722	163700	1065556110	4985	4985	4985	4985	0
258	20240722	163600	1065556110	4985	4985	4985	4985	0
259	20240722	163500	1065556110	4985	4985	4985	4985	0
260	20240722	163400	1065556110	4985	4985	4985	4985	0
261	20240722	163300	1065556110	4985	4985	4985	4985	0
262	20240722	163200	1065556110	4985	4985	4985	4985	0
263	20240722	163100	1065556110	4985	4985	4985	4985	0
264	20240722	163000	1065556110	4985	4985	4985	4985	0
265	20240722	162900	1065556110	4985	4985	4985	4985	0
266	20240722	162800	1065556110	4985	4985	4985	4985	0
267	20240722	162700	1065556110	4985	4985	4985	4985	0
268	20240722	162600	1065556110	4985	4985	4985	4985	0
269	20240722	162500	1065556110	4985	4985	4985	4985	0
270	20240722	162400	1065556110	4985	4985	4985	4985	0
271	20240722	162300	1065556110	4985	4985	4985	4985	0
272	20240722	162200	1065556110	4985	4985	4985	4985	1766
273	20240722	162100	1065556110	4985	4985	4985	4985	0
274	20240722	162000	1065556110	4985	4985	4985	4985	0
275	20240722	161900	1065556110	4985	4985	4985	4985	0
276	20240722	161800	1065556110	4985	4985	4985	4985	0
277	20240722	161700	1065556110	4985	4985	4985	4985	0
278	20240722	161600	1065556110	4985	4985	4985	4985	0
279	20240722	161500	1065556110	4985	4985	4985	4985	0
280	20240722	161400	1065556110	4985	4985	4985	4985	0
281	20240722	161300	1065556110	4985	4985	4985	4985	0
282	20240722	161200	1065556110	4985	4985	4985	4985	0
283	20240722	161100	1065556110	4985	4985	4985	4985	0
284	20240722	161000	1065556110	4985	4985	4985	4985	0
285	20240722	160900	1065556110	4985	4985	4985	4985	0
286	20240722	160800	1065556110	4985	4985	4985	4985	0
287	20240722	160700	1065556110	4985	4985	4985	4985	0
288	20240722	160600	1065556110	4985	4985	4985	4985	0
289	20240722	160500	1065556110	4985	4985	4985	4985	0
290	20240722	160400	1065556110	4985	4985	4985	4985	0
291	20240722	160300	1065556110	4985	4985	4985	4985	0
292	20240722	160200	1065556110	4985	4985	4985	4985	0
293	20240722	160100	1065556110	4985	4985	4985	4985	0
294	20240722	160000	1065556110	4985	4985	4985	4985	0
295	20240722	155900	1065556110	4985	4985	4985	4985	0
296	20240722	155800	1065556110	4985	4985	4985	4985	0
297	20240722	155700	1065556110	4985	4985	4985	4985	0
298	20240722	155600	1065556110	4985	4985	4985	4985	0
299	20240722	155500	1065556110	4985	4985	4985	4985	0
300	20240722	155400	1065556110	4985	4985	4985	4985	0
301	20240722	155300	1065556110	4985	4985	4985	4985	0
302	20240722	155200	1065556110	4985	4985	4985	4985	1766
303	20240722	155100	1065556110	4985	4985	4985	4985	0
304	20240722	155000	1065556110	4985	4985	4985	4985	0
305	20240722	154900	1065556110	4985	4985	4985	4985	0
306	20240722	154800	1065556110	4985	4985	4985	4985	0
307	20240722	154700	1065556110	4985	4985	4985	4985	0
308	20240722	154600	1065556110	4985	4985	4985	4985	0
309	20240722	154500	1065556110	4985	4985	4985	4985	0
310	20240722	154400	1065556110	4985	4985	4985	4985	0
311	20240722	154300	1065556110	4985	4985	4985	4985	0
312	20240722	154200	1065556110	4985	4985	4985	4985	0
313	20240722	154100	1065556110	4985	4985	4985	4985	0
314	20240722	154000	1065556110	4985	4985	4985	4985	0
315	20240722	153900	1065556110	4985	4985	4985	4985	0
316	20240722	153800	1065556110	4985	4985	4985	4985	0
317	20240722	153700	1065556110	4985	4985	4985	4985	0
318	20240722	153600	1065556110	4985	4985	4985	4985	0
319	20240722	153500	1065556110	4985	4985	4985	4985	0
320	20240722	153400	1065556110	4985	4985	4985	4985	0
321	20240722	153300	1065556110	4985	4985	4985	4985	0
322	20240722	153200	1065556110	4985	4985	4985	4985	0
323	20240722	153100	1065556110	4985	4985	4985	4985	0
324	20240722	153000	1065556110	4985	4985	4985	4985	1766
325	20240722	152900	1056752600	4950	4950	4950	4950	0
326	20240722	152800	1056752600	4950	4950	4950	4950	0
327	20240722	152700	1056752600	4950	4950	4950	4950	0
328	20240722	152600	1056752600	4950	4950	4950	4950	0
329	20240722	152500	1056752600	4950	4950	4950	4950	0
330	20240722	152400	1056752600	4950	4950	4950	4950	0
331	20240722	152300	1056752600	4950	4950	4950	4950	0
332	20240722	152200	1056752600	4950	4950	4950	4950	0
333	20240722	152100	1056752600	4950	4950	4950	4950	0
334	20240722	152000	1056752600	4950	4950	4950	4950	0
335	20240722	151900	1056752600	4950	4960	4980	4950	3813
336	20240722	151800	1037868970	4960	4960	4960	4960	50
337	20240722	151700	1037620970	4960	4960	4960	4960	425
338	20240722	151600	1035512970	4960	4960	4960	4960	0
339	20240722	151500	1035512970	4960	4985	4995	4960	7161
340	20240722	151400	999964755	4965	4970	4990	4965	102
341	20240722	151300	999458000	4995	4995	4995	4995	0
342	20240722	151200	999458000	4995	4995	4995	4995	0
343	20240722	151100	999458000	4995	4995	4995	4995	13
344	20240722	151000	999393065	4995	4965	4995	4965	852
345	20240722	150900	995162855	5000	5000	5000	5000	1
346	20240722	150800	995157855	4970	4970	4970	4970	489
347	20240722	150700	992727525	4965	4965	4965	4965	0
348	20240722	150600	992727525	4965	4965	4965	4965	472
349	20240722	150500	990384045	4965	4970	4970	4965	322
350	20240722	150400	988785310	4965	4970	4970	4965	1971
351	20240722	150300	978996385	4970	4970	4970	4970	0
352	20240722	150200	978996385	4970	4970	4970	4970	0
353	20240722	150100	978996385	4970	4985	4985	4970	1837
354	20240722	150000	969858595	4985	4985	4985	4985	0
355	20240722	145900	969858595	4985	4985	4985	4985	389
356	20240722	145800	967919430	4975	4995	4995	4975	300
357	20240722	145700	966424875	4995	5000	5000	4995	45
358	20240722	145600	966199950	5000	5000	5000	5000	100
359	20240722	145500	965699950	5000	5000	5000	5000	0
360	20240722	145400	965699950	5000	5000	5000	5000	24
361	20240722	145300	965579950	5010	5010	5010	5010	0
362	20240722	145200	965579950	5010	5010	5010	5010	1
363	20240722	145100	965574940	5010	5010	5010	5010	1
364	20240722	145000	965569930	5010	5010	5010	5010	0
365	20240722	144900	965569930	5010	5000	5010	5000	2
366	20240722	144800	965559920	5010	5010	5010	5010	0
367	20240722	144700	965559920	5010	5000	5010	5000	4
368	20240722	144600	965539900	4990	4990	4990	4990	98
369	20240722	144500	965050880	4990	4990	4990	4990	2
370	20240722	144400	965040900	4965	4965	4965	4965	0
371	20240722	144300	965040900	4965	4985	4985	4965	11889
372	20240722	144200	905956270	4980	4980	4980	4980	0
373	20240722	144100	905956270	4980	4980	4980	4980	1448
374	20240722	144000	898745230	4985	4990	4990	4985	1702
375	20240722	143900	890260460	5010	5010	5010	5010	0
376	20240722	143800	890260460	5010	5000	5010	4990	1106
377	20240722	143700	884733450	4990	4990	4990	4990	195
378	20240722	143600	883760400	4990	4990	4990	4990	300
379	20240722	143500	882263400	5000	4985	5000	4985	101
380	20240722	143400	881759900	4985	4985	4985	4985	300
381	20240722	143300	880264400	4990	4990	4990	4990	4
382	20240722	143200	880244440	4985	4990	4990	4985	2032
383	20240722	143100	870108065	5000	5000	5000	5000	50
384	20240722	143000	869858065	4990	4990	4990	4990	6
385	20240722	142900	869828125	4990	4990	4990	4990	147
386	20240722	142800	869094595	4995	4995	4995	4995	0
387	20240722	142700	869094595	4995	4995	4995	4995	0
388	20240722	142600	869094595	4995	4995	4995	4995	175
389	20240722	142500	868220470	4995	4995	4995	4995	12
390	20240722	142400	868160530	4995	4995	4995	4995	1
391	20240722	142300	868155535	4985	4995	4995	4985	2469
392	20240722	142200	855842845	5000	4990	5000	4990	154
393	20240722	142100	855074305	5000	4990	5000	4990	101
394	20240722	142000	854570305	4990	4990	4990	4990	30
395	20240722	141900	854420605	4990	4995	4995	4990	1100
396	20240722	141800	848931550	5000	5000	5000	5000	0
397	20240722	141700	848931550	5000	5000	5000	5000	10
398	20240722	141600	848881550	5000	5000	5000	5000	0
399	20240722	141500	848881550	5000	5000	5000	5000	0
400	20240722	141400	848881550	5000	5000	5000	5000	0
401	20240722	141300	848881550	5000	5000	5000	5000	100
402	20240722	141200	848381550	5000	5000	5000	5000	5
403	20240722	141100	848356550	5000	5000	5000	5000	1
404	20240722	141000	848351550	4990	4995	4995	4990	115
405	20240722	140900	847777235	4995	4995	4995	4995	50
406	20240722	140800	847527485	4995	4995	4995	4995	26
407	20240722	140700	847397615	4990	4990	4990	4990	0
408	20240722	140600	847397615	4990	4990	4990	4990	143
409	20240722	140500	846684045	4990	4990	4990	4990	6
410	20240722	140400	846654105	4995	4995	4995	4995	0
411	20240722	140300	846654105	4995	4995	4995	4995	579
412	20240722	140200	843762000	4995	4995	4995	4995	0
413	20240722	140100	843762000	4995	4995	4995	4995	100
414	20240722	140000	843262500	4995	4995	4995	4995	3
415	20240722	135900	843247515	4995	4995	4995	4995	0
416	20240722	135800	843247515	4995	4995	4995	4995	0
417	20240722	135700	843247515	4995	4995	4995	4995	12
418	20240722	135600	843187575	4985	4985	4985	4985	0
419	20240722	135500	843187575	4985	4985	4985	4985	0
420	20240722	135400	843187575	4985	4985	4985	4985	0
421	20240722	135300	843187575	4985	4985	4985	4985	18
422	20240722	135200	843097845	4985	4985	4985	4985	0
423	20240722	135100	843097845	4985	4985	4985	4985	0
424	20240722	135000	843097845	4985	4985	4985	4985	0
425	20240722	134900	843097845	4985	4985	4985	4985	100
426	20240722	134800	842599345	4985	4985	4985	4985	0
427	20240722	134700	842599345	4985	4975	4985	4975	169
428	20240722	134600	841756900	4970	4970	4970	4970	0
429	20240722	134500	841756900	4970	4980	4980	4970	140
430	20240722	134400	841061000	4980	4980	4980	4980	0
431	20240722	134300	841061000	4980	4980	4980	4980	9
432	20240722	134200	841016180	4985	4985	4985	4985	1
433	20240722	134100	841011195	4960	4960	4960	4960	0
434	20240722	134000	841011195	4960	4965	4965	4960	3000
435	20240722	133900	826122470	4960	4965	4965	4960	450
436	20240722	133800	823889580	4960	4975	4975	4960	2308
437	20240722	133700	812429640	4975	4975	4975	4975	1
438	20240722	133600	812424665	4995	4995	4995	4995	0
439	20240722	133500	812424665	4995	4995	4995	4995	0
440	20240722	133400	812424665	4995	4995	4995	4995	0
441	20240722	133300	812424665	4995	4995	4995	4995	0
442	20240722	133200	812424665	4995	4995	4995	4995	0
443	20240722	133100	812424665	4995	4995	4995	4995	20
444	20240722	133000	812324765	4965	4965	4965	4965	0
445	20240722	132900	812324765	4965	4975	4975	4965	2370
446	20240722	132800	800546150	5000	5000	5000	5000	0
447	20240722	132700	800546150	5000	5000	5000	5000	0
448	20240722	132600	800546150	5000	5000	5000	5000	0
449	20240722	132500	800546150	5000	5000	5000	5000	14
450	20240722	132400	800476150	5000	5000	5000	5000	0
451	20240722	132300	800476150	5000	5000	5000	5000	0
452	20240722	132200	800476150	5000	5000	5000	5000	0
453	20240722	132100	800476150	5000	5000	5000	5000	1
454	20240722	132000	800471150	4980	4980	4980	4980	0
455	20240722	131900	800471150	4980	4975	4980	4975	59
456	20240722	131800	800177580	4980	4975	4980	4975	38
457	20240722	131700	799988515	4980	4985	4985	4980	688
458	20240722	131600	796562220	4990	4990	4990	4990	45
459	20240722	131500	796337670	5010	5010	5010	5010	0
460	20240722	131400	796337670	5010	5010	5010	5010	0
461	20240722	131300	796337670	5010	5020	5020	5010	2
462	20240722	131200	796327640	5000	5000	5000	5000	0
463	20240722	131100	796327640	5000	5000	5000	5000	0
464	20240722	131000	796327640	5000	5000	5000	5000	265
465	20240722	130900	795002640	5000	5000	5000	5000	236
466	20240722	130800	793822640	5000	5000	5000	5000	0
467	20240722	130700	793822640	5000	5000	5000	5000	25
468	20240722	130600	793697640	5000	5000	5000	5000	131
469	20240722	130500	793042640	5000	5000	5000	5000	2
470	20240722	130400	793032640	5020	5020	5020	5020	0
471	20240722	130300	793032640	5020	5020	5020	5020	10
472	20240722	130200	792982440	5020	5020	5020	5020	0
473	20240722	130100	792982440	5020	5020	5020	5020	0
474	20240722	130000	792982440	5020	5020	5020	5020	20
475	20240722	125900	792882040	5020	5020	5020	5020	0
476	20240722	125800	792882040	5020	5000	5020	5000	214
477	20240722	125700	791811300	5000	5000	5000	5000	0
478	20240722	125600	791811300	5000	4985	5000	4985	50
479	20240722	125500	791561405	4985	4985	4985	4985	241
480	20240722	125400	790360020	4990	4990	4990	4990	1
481	20240722	125300	790355030	4990	5000	5000	4990	94
482	20240722	125200	789885960	5000	4990	5000	4990	243
483	20240722	125100	788673130	4990	4990	4990	4990	500
484	20240722	125000	786178130	4990	4990	4990	4990	1000
485	20240722	124900	781188130	4990	4990	4990	4990	30
486	20240722	124800	781038430	4990	4990	4990	4990	2
487	20240722	124700	781028450	4990	4990	4990	4990	0
488	20240722	124600	781028450	4990	4990	4990	4990	20
489	20240722	124500	780928650	4985	4985	4985	4985	10
490	20240722	124400	780878800	4985	4985	4985	4985	0
491	20240722	124300	780878800	4985	4980	4990	4980	211
492	20240722	124200	779827100	4980	4980	4980	4980	40
493	20240722	124100	779627900	4980	5000	5000	4960	3217
494	20240722	124000	763602310	5000	5010	5010	5000	190
495	20240722	123900	762652210	5000	5000	5000	5000	0
496	20240722	123800	762652210	5000	5000	5000	5000	2983
497	20240722	123700	747737210	5000	5000	5000	5000	210
498	20240722	123600	746687210	5010	5010	5010	5010	895
499	20240722	123500	742203260	5010	5010	5010	5010	0
500	20240722	123400	742203260	5010	5000	5010	5000	318
501	20240722	123300	740610440	5000	5020	5020	5000	807
502	20240722	123200	736567720	5010	5010	5010	5010	500
503	20240722	123100	734062720	5020	5020	5020	5020	0
504	20240722	123000	734062720	5020	5020	5020	5020	100
505	20240722	122900	733560720	5020	5020	5020	5020	0
506	20240722	122800	733560720	5020	5020	5020	5020	50
507	20240722	122700	733309720	5020	5020	5020	5020	0
508	20240722	122600	733309720	5020	5020	5040	5010	1305
509	20240722	122500	726768890	5020	5020	5020	5020	1294
510	20240722	122400	720273010	5020	5020	5020	5020	277
511	20240722	122300	718882470	5030	5030	5030	5030	0
512	20240722	122200	718882470	5030	5030	5030	5030	0
513	20240722	122100	718882470	5030	5030	5030	5030	0
514	20240722	122000	718882470	5030	5030	5030	5030	0
515	20240722	121900	718882470	5030	5030	5030	5030	0
516	20240722	121800	718882470	5030	5030	5030	5030	994
517	20240722	121700	713882650	5030	5030	5030	5030	0
518	20240722	121600	713882650	5030	5030	5030	5030	925
519	20240722	121500	709229900	5030	5030	5030	5030	0
520	20240722	121400	709229900	5030	5030	5030	5030	105
521	20240722	121300	708701750	5060	5060	5060	5060	0
522	20240722	121200	708701750	5060	5060	5060	5060	0
523	20240722	121100	708701750	5060	5060	5060	5060	0
524	20240722	121000	708701750	5060	5060	5060	5060	0
525	20240722	120900	708701750	5060	5060	5060	5060	0
526	20240722	120800	708701750	5060	5060	5060	5060	1
527	20240722	120700	708696690	5020	5030	5030	5020	2050
528	20240722	120600	698398410	5030	5030	5030	5030	0
529	20240722	120500	698398410	5030	5030	5030	5030	0
530	20240722	120400	698398410	5030	5030	5030	5030	8
531	20240722	120300	698358170	5030	5030	5030	5030	0
532	20240722	120200	698358170	5030	5030	5030	5030	98
533	20240722	120100	697865230	5030	5030	5030	5030	0
534	20240722	120000	697865230	5030	5050	5050	5030	3789
535	20240722	115900	678775180	5050	5050	5050	5050	0
536	20240722	115800	678775180	5050	5050	5050	5050	0
537	20240722	115700	678775180	5050	5050	5050	5050	30
538	20240722	115600	678623680	5050	5050	5050	5050	1
539	20240722	115500	678618630	5060	5060	5060	5060	0
540	20240722	115400	678618630	5060	5060	5060	5060	59
541	20240722	115300	678320090	5060	5060	5060	5060	40
542	20240722	115200	678117690	5060	5060	5060	5060	10
543	20240722	115100	678067090	5050	5050	5050	5050	0
544	20240722	115000	678067090	5050	5060	5060	5050	11
545	20240722	114900	678011500	5060	5060	5060	5060	19
546	20240722	114800	677915360	5040	5040	5040	5040	0
547	20240722	114700	677915360	5040	5040	5040	5040	0
548	20240722	114600	677915360	5040	5040	5040	5040	0
549	20240722	114500	677915360	5040	5040	5040	5040	0
550	20240722	114400	677915360	5040	5040	5040	5040	0
551	20240722	114300	677915360	5040	5040	5040	5040	0
552	20240722	114200	677915360	5040	5050	5050	5040	68
553	20240722	114100	677572560	5050	5050	5050	5050	68
554	20240722	114000	677229160	5050	5050	5050	5050	0
555	20240722	113900	677229160	5050	5050	5050	5050	30
556	20240722	113800	677077660	5060	5060	5060	5060	0
557	20240722	113700	677077660	5060	5060	5060	5060	0
558	20240722	113600	677077660	5060	5060	5060	5060	0
559	20240722	113500	677077660	5060	5060	5060	5060	0
560	20240722	113400	677077660	5060	5060	5060	5060	34
561	20240722	113300	676905620	5060	5060	5060	5060	10
562	20240722	113200	676855020	5050	5050	5050	5050	0
563	20240722	113100	676855020	5050	5050	5050	5050	10
564	20240722	113000	676804520	5050	5050	5050	5050	10
565	20240722	112900	676754020	5050	5050	5050	5050	20
566	20240722	112800	676653020	5050	5050	5050	5050	10
567	20240722	112700	676602520	5050	5050	5050	5050	0
568	20240722	112600	676602520	5050	5050	5050	5050	0
569	20240722	112500	676602520	5050	5050	5050	5050	6
570	20240722	112400	676572220	5050	5050	5050	5050	19
571	20240722	112300	676476270	5050	5050	5050	5050	1
572	20240722	112200	676471220	5050	5050	5050	5050	10
573	20240722	112100	676420720	5050	5050	5050	5050	1
574	20240722	112000	676415670	5040	5050	5050	5040	501
575	20240722	111900	673890620	5050	5040	5050	5040	713
576	20240722	111800	670290040	5050	5040	5050	5040	4
577	20240722	111700	670269870	5040	5050	5050	5040	1465
578	20240722	111600	662886220	5050	5050	5050	5050	1
579	20240722	111500	662881170	5050	5050	5050	5050	0
580	20240722	111400	662881170	5050	5050	5050	5050	100
581	20240722	111300	662376170	5050	5050	5050	5050	2928
582	20240722	111200	647589770	5050	5050	5050	5050	180
583	20240722	111100	646680770	5060	5060	5060	5060	0
584	20240722	111000	646680770	5060	5060	5060	5060	200
585	20240722	110900	645668770	5050	5050	5060	5050	36
586	20240722	110800	645486830	5060	5060	5060	5060	138
587	20240722	110700	644788550	5080	5080	5080	5080	0
588	20240722	110600	644788550	5080	5080	5080	5080	0
589	20240722	110500	644788550	5080	5080	5080	5080	0
590	20240722	110400	644788550	5080	5080	5080	5080	0
591	20240722	110300	644788550	5080	5080	5080	5080	0
592	20240722	110200	644788550	5080	5080	5080	5080	98
593	20240722	110100	644290710	5080	5080	5080	5080	1
594	20240722	110000	644285630	5060	5060	5060	5060	11
595	20240722	105900	644229970	5060	5060	5060	5060	0
596	20240722	105800	644229970	5060	5060	5060	5060	0
597	20240722	105700	644229970	5060	5060	5060	5060	6
598	20240722	105600	644199610	5060	5060	5060	5060	0
599	20240722	105500	644199610	5060	5060	5060	5060	5
600	20240722	105400	644174310	5060	5060	5060	5060	10
601	20240722	105300	644123710	5060	5060	5060	5060	0
602	20240722	105200	644123710	5060	5060	5060	5060	2055
603	20240722	105100	633725410	5070	5070	5070	5070	374
604	20240722	105000	631829230	5070	5070	5070	5070	0
605	20240722	104900	631829230	5070	5070	5070	5070	0
606	20240722	104800	631829230	5070	5070	5070	5070	0
607	20240722	104700	631829230	5070	5070	5070	5070	100
608	20240722	104600	631322230	5070	5070	5070	5070	7
609	20240722	104500	631286740	5070	5070	5070	5070	321
610	20240722	104400	629659270	5070	5070	5070	5070	13
611	20240722	104300	629593360	5070	5060	5070	5060	1940
612	20240722	104200	619776810	5060	5070	5070	5060	723
613	20240722	104100	616118390	5070	5070	5070	5070	0
614	20240722	104000	616118390	5070	5070	5070	5070	5
615	20240722	103900	616093040	5070	5070	5070	5070	0
616	20240722	103800	616093040	5070	5070	5070	5070	100
617	20240722	103700	615586040	5070	5070	5070	5070	0
618	20240722	103600	615586040	5070	5070	5070	5070	147
619	20240722	103500	614840750	5070	5070	5070	5070	115
620	20240722	103400	614257700	5070	5070	5070	5070	110
621	20240722	103300	613700000	5070	5070	5070	5070	0
622	20240722	103200	613700000	5070	5070	5070	5070	0
623	20240722	103100	613700000	5070	5070	5070	5070	10
624	20240722	103000	613649300	5070	5070	5070	5070	0
625	20240722	102900	613649300	5070	5070	5070	5070	105
626	20240722	102800	613116950	5070	5070	5070	5070	11
627	20240722	102700	613061180	5060	5060	5060	5060	0
628	20240722	102600	613061180	5060	5070	5070	5060	41
629	20240722	102500	612853520	5070	5070	5070	5070	40
630	20240722	102400	612650720	5050	5050	5050	5050	0
631	20240722	102300	612650720	5050	5050	5050	5050	300
632	20240722	102200	611135720	5050	5050	5050	5050	700
633	20240722	102100	607600720	5050	5050	5050	5050	0
634	20240722	102000	607600720	5050	5050	5050	5050	150
635	20240722	101900	606843220	5050	5050	5050	5050	5
636	20240722	101800	606817970	5040	5050	5050	5040	333
637	20240722	101700	605139050	5040	5040	5040	5040	467
638	20240722	101600	602785370	5040	5050	5060	5040	1892
639	20240722	101500	593233280	5060	5060	5060	5050	1888
640	20240722	101400	583680980	5080	5080	5080	5080	0
641	20240722	101300	583680980	5080	5080	5080	5080	0
642	20240722	101200	583680980	5080	5070	5080	5070	417
643	20240722	101100	581564710	5080	5080	5080	5080	6
644	20240722	101000	581534230	5080	5070	5080	5070	187
645	20240722	100900	580586090	5070	5070	5070	5070	1632
646	20240722	100800	572311850	5080	5080	5080	5070	306
647	20240722	100700	570760250	5070	5070	5070	5070	2030
648	20240722	100600	560468150	5070	5080	5080	5070	78
649	20240722	100500	560072100	5080	5080	5080	5080	0
650	20240722	100400	560072100	5080	5080	5080	5080	0
651	20240722	100300	560072100	5080	5080	5080	5080	9
652	20240722	100200	560026380	5070	5070	5070	5070	975
653	20240722	100100	555083130	5080	5090	5090	5080	3002
654	20240722	100000	539831970	5100	5100	5100	5100	71
655	20240722	095900	539469870	5070	5090	5090	5070	3316
656	20240722	095800	522619610	5100	5090	5100	5080	82
657	20240722	095700	522201870	5090	5090	5090	5090	101
658	20240722	095600	521687780	5090	5090	5090	5090	3051
659	20240722	095500	506158190	5100	5100	5100	5100	11
660	20240722	095400	506102090	5100	5090	5100	5090	266
661	20240722	095300	504747130	5090	5090	5090	5080	618
662	20240722	095200	501601980	5080	5080	5080	5080	123
663	20240722	095100	500977140	5080	5080	5080	5080	782
664	20240722	095000	497004580	5090	5090	5090	5090	16
665	20240722	094900	496923140	5080	5090	5090	5080	1178
666	20240722	094800	490927620	5090	5090	5090	5090	103
667	20240722	094700	490403350	5080	5090	5090	5080	1566
668	20240722	094600	482443070	5080	5090	5090	5080	200
669	20240722	094500	481425330	5090	5090	5090	5090	16
670	20240722	094400	481343890	5100	5100	5100	5100	0
671	20240722	094300	481343890	5100	5100	5100	5100	10
672	20240722	094200	481292890	5100	5100	5100	5100	0
673	20240722	094100	481292890	5100	5110	5110	5070	2521
674	20240722	094000	468481830	5110	5120	5130	5110	1065
675	20240722	093900	463031080	5130	5130	5130	5130	1124
676	20240722	093800	457264960	5130	5130	5130	5130	30
677	20240722	093700	457111060	5140	5150	5150	5140	33
678	20240722	093600	456941120	5130	5130	5130	5130	587
679	20240722	093500	453929810	5150	5150	5150	5150	11
680	20240722	093400	453873160	5150	5140	5150	5140	332
681	20240722	093300	452166670	5150	5150	5150	5150	2072
682	20240722	093200	441495870	5150	5150	5180	5150	41
683	20240722	093100	441283700	5150	5160	5160	5150	3826
684	20240722	093000	421552220	5180	5180	5180	5170	33
685	20240722	092900	421381560	5180	5170	5180	5170	18
686	20240722	092800	421288490	5150	5170	5170	5150	720
687	20240722	092700	417568670	5170	5200	5200	5170	3140
688	20240722	092600	401307460	5190	5190	5190	5180	744
689	20240722	092500	397451100	5180	5190	5190	5180	53
690	20240722	092400	397176040	5160	5180	5200	5160	9773
691	20240722	092300	346394640	5180	5180	5180	5180	21
692	20240722	092200	346285860	5160	5140	5160	5140	449
693	20240722	092100	343971700	5140	5120	5140	5120	110
694	20240722	092000	343406320	5110	5130	5130	5110	2106
695	20240722	091900	332627240	5140	5150	5150	5140	625
696	20240722	091800	329409560	5150	5180	5180	5150	9477
697	20240722	091700	280352690	5180	5190	5190	5180	855
698	20240722	091600	275922690	5200	5190	5200	5190	307
699	20240722	091500	274326330	5180	5190	5190	5180	101
700	20240722	091400	273802150	5200	5200	5200	5200	1
701	20240722	091300	273796950	5170	5210	5210	5170	4353
702	20240722	091200	251183650	5210	5200	5210	5190	596
703	20240722	091100	248081500	5190	5190	5190	5190	552
704	20240722	091000	245216620	5190	5190	5200	5190	672
705	20240722	090900	241725400	5200	5200	5200	5200	766
706	20240722	090800	237742200	5200	5230	5230	5190	5974
707	20240722	090700	206585520	5240	5270	5270	5190	10627
708	20240722	090600	151220450	5280	5210	5280	5200	12265
709	20240722	090500	86884010	5210	5180	5210	5180	2006
710	20240722	090400	76439900	5180	5180	5180	5180	220
711	20240722	090300	75300300	5150	5210	5210	5150	2170
712	20240722	090200	64076620	5210	5160	5210	5150	5620
713	20240722	090100	34964120	5160	5120	5180	5110	3072
714	20240722	090000	19168270	5080	5080	5120	5080	3765