KissMeData/232680/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204300	279935670	8650	8650	8650	8650	1338
3	20240722	204200	279935670	8650	8650	8650	8650	0
4	20240722	204100	279935670	8650	8650	8650	8650	0
5	20240722	204000	279935670	8650	8650	8650	8650	0
6	20240722	203900	279935670	8650	8650	8650	8650	0
7	20240722	203800	279935670	8650	8650	8650	8650	0
8	20240722	203700	279935670	8650	8650	8650	8650	0
9	20240722	203600	279935670	8650	8650	8650	8650	0
10	20240722	203500	279935670	8650	8650	8650	8650	0
11	20240722	203400	279935670	8650	8650	8650	8650	0
12	20240722	203300	279935670	8650	8650	8650	8650	0
13	20240722	203200	279935670	8650	8650	8650	8650	0
14	20240722	203100	279935670	8650	8650	8650	8650	0
15	20240722	203000	279935670	8650	8650	8650	8650	0
16	20240722	202900	279935670	8650	8650	8650	8650	0
17	20240722	202800	279935670	8650	8650	8650	8650	0
18	20240722	202700	279935670	8650	8650	8650	8650	0
19	20240722	202600	279935670	8650	8650	8650	8650	0
20	20240722	202500	279935670	8650	8650	8650	8650	0
21	20240722	202400	279935670	8650	8650	8650	8650	0
22	20240722	202300	279935670	8650	8650	8650	8650	0
23	20240722	202200	279935670	8650	8650	8650	8650	0
24	20240722	202100	279935670	8650	8650	8650	8650	0
25	20240722	202000	279935670	8650	8650	8650	8650	0
26	20240722	201900	279935670	8650	8650	8650	8650	0
27	20240722	201800	279935670	8650	8650	8650	8650	0
28	20240722	201700	279935670	8650	8650	8650	8650	0
29	20240722	201600	279935670	8650	8650	8650	8650	0
30	20240722	201500	279935670	8650	8650	8650	8650	0
31	20240722	201400	279935670	8650	8650	8650	8650	0
32	20240722	201300	279935670	8650	8650	8650	8650	1338
33	20240722	201200	279935670	8650	8650	8650	8650	0
34	20240722	201100	279935670	8650	8650	8650	8650	0
35	20240722	201000	279935670	8650	8650	8650	8650	0
36	20240722	200900	279935670	8650	8650	8650	8650	0
37	20240722	200800	279935670	8650	8650	8650	8650	0
38	20240722	200700	279935670	8650	8650	8650	8650	0
39	20240722	200600	279935670	8650	8650	8650	8650	0
40	20240722	200500	279935670	8650	8650	8650	8650	0
41	20240722	200400	279935670	8650	8650	8650	8650	0
42	20240722	200300	279935670	8650	8650	8650	8650	0
43	20240722	200200	279935670	8650	8650	8650	8650	0
44	20240722	200100	279935670	8650	8650	8650	8650	0
45	20240722	200000	279935670	8650	8650	8650	8650	0
46	20240722	195900	279935670	8650	8650	8650	8650	0
47	20240722	195800	279935670	8650	8650	8650	8650	0
48	20240722	195700	279935670	8650	8650	8650	8650	0
49	20240722	195600	279935670	8650	8650	8650	8650	0
50	20240722	195500	279935670	8650	8650	8650	8650	0
51	20240722	195400	279935670	8650	8650	8650	8650	0
52	20240722	195300	279935670	8650	8650	8650	8650	0
53	20240722	195200	279935670	8650	8650	8650	8650	0
54	20240722	195100	279935670	8650	8650	8650	8650	0
55	20240722	195000	279935670	8650	8650	8650	8650	0
56	20240722	194900	279935670	8650	8650	8650	8650	0
57	20240722	194800	279935670	8650	8650	8650	8650	0
58	20240722	194700	279935670	8650	8650	8650	8650	0
59	20240722	194600	279935670	8650	8650	8650	8650	0
60	20240722	194500	279935670	8650	8650	8650	8650	0
61	20240722	194400	279935670	8650	8650	8650	8650	0
62	20240722	194300	279935670	8650	8650	8650	8650	1338
63	20240722	194200	279935670	8650	8650	8650	8650	0
64	20240722	194100	279935670	8650	8650	8650	8650	0
65	20240722	194000	279935670	8650	8650	8650	8650	0
66	20240722	193900	279935670	8650	8650	8650	8650	0
67	20240722	193800	279935670	8650	8650	8650	8650	0
68	20240722	193700	279935670	8650	8650	8650	8650	0
69	20240722	193600	279935670	8650	8650	8650	8650	0
70	20240722	193500	279935670	8650	8650	8650	8650	0
71	20240722	193400	279935670	8650	8650	8650	8650	0
72	20240722	193300	279935670	8650	8650	8650	8650	0
73	20240722	193200	279935670	8650	8650	8650	8650	0
74	20240722	193100	279935670	8650	8650	8650	8650	0
75	20240722	193000	279935670	8650	8650	8650	8650	0
76	20240722	192900	279935670	8650	8650	8650	8650	0
77	20240722	192800	279935670	8650	8650	8650	8650	0
78	20240722	192700	279935670	8650	8650	8650	8650	0
79	20240722	192600	279935670	8650	8650	8650	8650	0
80	20240722	192500	279935670	8650	8650	8650	8650	0
81	20240722	192400	279935670	8650	8650	8650	8650	0
82	20240722	192300	279935670	8650	8650	8650	8650	0
83	20240722	192200	279935670	8650	8650	8650	8650	0
84	20240722	192100	279935670	8650	8650	8650	8650	0
85	20240722	192000	279935670	8650	8650	8650	8650	0
86	20240722	191900	279935670	8650	8650	8650	8650	0
87	20240722	191800	279935670	8650	8650	8650	8650	0
88	20240722	191700	279935670	8650	8650	8650	8650	0
89	20240722	191600	279935670	8650	8650	8650	8650	0
90	20240722	191500	279935670	8650	8650	8650	8650	0
91	20240722	191400	279935670	8650	8650	8650	8650	0
92	20240722	191300	279935670	8650	8650	8650	8650	1338
93	20240722	191200	279935670	8650	8650	8650	8650	0
94	20240722	191100	279935670	8650	8650	8650	8650	0
95	20240722	191000	279935670	8650	8650	8650	8650	0
96	20240722	190900	279935670	8650	8650	8650	8650	0
97	20240722	190800	279935670	8650	8650	8650	8650	0
98	20240722	190700	279935670	8650	8650	8650	8650	0
99	20240722	190600	279935670	8650	8650	8650	8650	0
100	20240722	190500	279935670	8650	8650	8650	8650	0
101	20240722	190400	279935670	8650	8650	8650	8650	0
102	20240722	190300	279935670	8650	8650	8650	8650	0
103	20240722	190200	279935670	8650	8650	8650	8650	0
104	20240722	190100	279935670	8650	8650	8650	8650	0
105	20240722	190000	279935670	8650	8650	8650	8650	0
106	20240722	185900	279935670	8650	8650	8650	8650	0
107	20240722	185800	279935670	8650	8650	8650	8650	0
108	20240722	185700	279935670	8650	8650	8650	8650	0
109	20240722	185600	279935670	8650	8650	8650	8650	0
110	20240722	185500	279935670	8650	8650	8650	8650	0
111	20240722	185400	279935670	8650	8650	8650	8650	0
112	20240722	185300	279935670	8650	8650	8650	8650	0
113	20240722	185200	279935670	8650	8650	8650	8650	0
114	20240722	185100	279935670	8650	8650	8650	8650	0
115	20240722	185000	279935670	8650	8650	8650	8650	0
116	20240722	184900	279935670	8650	8650	8650	8650	0
117	20240722	184800	279935670	8650	8650	8650	8650	0
118	20240722	184700	279935670	8650	8650	8650	8650	0
119	20240722	184600	279935670	8650	8650	8650	8650	0
120	20240722	184500	279935670	8650	8650	8650	8650	0
121	20240722	184400	279935670	8650	8650	8650	8650	0
122	20240722	184300	279935670	8650	8650	8650	8650	1338
123	20240722	184200	279935670	8650	8650	8650	8650	0
124	20240722	184100	279935670	8650	8650	8650	8650	0
125	20240722	184000	279935670	8650	8650	8650	8650	0
126	20240722	183900	279935670	8650	8650	8650	8650	0
127	20240722	183800	279935670	8650	8650	8650	8650	0
128	20240722	183700	279935670	8650	8650	8650	8650	0
129	20240722	183600	279935670	8650	8650	8650	8650	0
130	20240722	183500	279935670	8650	8650	8650	8650	0
131	20240722	183400	279935670	8650	8650	8650	8650	0
132	20240722	183300	279935670	8650	8650	8650	8650	0
133	20240722	183200	279935670	8650	8650	8650	8650	0
134	20240722	183100	279935670	8650	8650	8650	8650	0
135	20240722	183000	279935670	8650	8650	8650	8650	0
136	20240722	182900	279935670	8650	8650	8650	8650	0
137	20240722	182800	279935670	8650	8650	8650	8650	0
138	20240722	182700	279935670	8650	8650	8650	8650	0
139	20240722	182600	279935670	8650	8650	8650	8650	0
140	20240722	182500	279935670	8650	8650	8650	8650	0
141	20240722	182400	279935670	8650	8650	8650	8650	0
142	20240722	182300	279935670	8650	8650	8650	8650	0
143	20240722	182200	279935670	8650	8650	8650	8650	0
144	20240722	182100	279935670	8650	8650	8650	8650	0
145	20240722	182000	279935670	8650	8650	8650	8650	0
146	20240722	181900	279935670	8650	8650	8650	8650	0
147	20240722	181800	279935670	8650	8650	8650	8650	0
148	20240722	181700	279935670	8650	8650	8650	8650	0
149	20240722	181600	279935670	8650	8650	8650	8650	0
150	20240722	181500	279935670	8650	8650	8650	8650	0
151	20240722	181400	279935670	8650	8650	8650	8650	0
152	20240722	181300	279935670	8650	8650	8650	8650	1338
153	20240722	181200	279935670	8650	8650	8650	8650	0
154	20240722	181100	279935670	8650	8650	8650	8650	0
155	20240722	181000	279935670	8650	8650	8650	8650	0
156	20240722	180900	279935670	8650	8650	8650	8650	0
157	20240722	180800	279935670	8650	8650	8650	8650	0
158	20240722	180700	279935670	8650	8650	8650	8650	0
159	20240722	180600	279935670	8650	8650	8650	8650	0
160	20240722	180500	279935670	8650	8650	8650	8650	0
161	20240722	180400	279935670	8650	8650	8650	8650	0
162	20240722	180300	279935670	8650	8650	8650	8650	0
163	20240722	180200	279935670	8650	8650	8650	8650	0
164	20240722	180100	279935670	8650	8650	8650	8650	0
165	20240722	180000	279935670	8650	8650	8650	8650	0
166	20240722	175900	279935670	8650	8650	8650	8650	0
167	20240722	175800	279935670	8650	8650	8650	8650	0
168	20240722	175700	279935670	8650	8650	8650	8650	0
169	20240722	175600	279935670	8650	8650	8650	8650	0
170	20240722	175500	279935670	8650	8650	8650	8650	0
171	20240722	175400	279935670	8650	8650	8650	8650	0
172	20240722	175300	279935670	8650	8650	8650	8650	0
173	20240722	175200	279935670	8650	8650	8650	8650	0
174	20240722	175100	279935670	8650	8650	8650	8650	0
175	20240722	175000	279935670	8650	8650	8650	8650	0
176	20240722	174900	279935670	8650	8650	8650	8650	0
177	20240722	174800	279935670	8650	8650	8650	8650	0
178	20240722	174700	279935670	8650	8650	8650	8650	0
179	20240722	174600	279935670	8650	8650	8650	8650	0
180	20240722	174500	279935670	8650	8650	8650	8650	0
181	20240722	174400	279935670	8650	8650	8650	8650	0
182	20240722	174300	279935670	8650	8650	8650	8650	1338
183	20240722	174200	279935670	8650	8650	8650	8650	0
184	20240722	174100	279935670	8650	8650	8650	8650	0
185	20240722	174000	279935670	8650	8650	8650	8650	0
186	20240722	173900	279935670	8650	8650	8650	8650	0
187	20240722	173800	279935670	8650	8650	8650	8650	0
188	20240722	173700	279935670	8650	8650	8650	8650	0
189	20240722	173600	279935670	8650	8650	8650	8650	0
190	20240722	173500	279935670	8650	8650	8650	8650	0
191	20240722	173400	279935670	8650	8650	8650	8650	0
192	20240722	173300	279935670	8650	8650	8650	8650	0
193	20240722	173200	279935670	8650	8650	8650	8650	0
194	20240722	173100	279935670	8650	8650	8650	8650	0
195	20240722	173000	279935670	8650	8650	8650	8650	0
196	20240722	172900	279935670	8650	8650	8650	8650	0
197	20240722	172800	279935670	8650	8650	8650	8650	0
198	20240722	172700	279935670	8650	8650	8650	8650	0
199	20240722	172600	279935670	8650	8650	8650	8650	0
200	20240722	172500	279935670	8650	8650	8650	8650	0
201	20240722	172400	279935670	8650	8650	8650	8650	0
202	20240722	172300	279935670	8650	8650	8650	8650	0
203	20240722	172200	279935670	8650	8650	8650	8650	0
204	20240722	172100	279935670	8650	8650	8650	8650	0
205	20240722	172000	279935670	8650	8650	8650	8650	0
206	20240722	171900	279935670	8650	8650	8650	8650	0
207	20240722	171800	279935670	8650	8650	8650	8650	0
208	20240722	171700	279935670	8650	8650	8650	8650	0
209	20240722	171600	279935670	8650	8650	8650	8650	0
210	20240722	171500	279935670	8650	8650	8650	8650	0
211	20240722	171400	279935670	8650	8650	8650	8650	0
212	20240722	171300	279935670	8650	8650	8650	8650	1338
213	20240722	171200	279935670	8650	8650	8650	8650	0
214	20240722	171100	279935670	8650	8650	8650	8650	0
215	20240722	171000	279935670	8650	8650	8650	8650	0
216	20240722	170900	279935670	8650	8650	8650	8650	0
217	20240722	170800	279935670	8650	8650	8650	8650	0
218	20240722	170700	279935670	8650	8650	8650	8650	0
219	20240722	170600	279935670	8650	8650	8650	8650	0
220	20240722	170500	279935670	8650	8650	8650	8650	0
221	20240722	170400	279935670	8650	8650	8650	8650	0
222	20240722	170300	279935670	8650	8650	8650	8650	0
223	20240722	170200	279935670	8650	8650	8650	8650	0
224	20240722	170100	279935670	8650	8650	8650	8650	0
225	20240722	170000	279935670	8650	8650	8650	8650	0
226	20240722	165900	279935670	8650	8650	8650	8650	0
227	20240722	165800	279935670	8650	8650	8650	8650	0
228	20240722	165700	279935670	8650	8650	8650	8650	0
229	20240722	165600	279935670	8650	8650	8650	8650	0
230	20240722	165500	279935670	8650	8650	8650	8650	0
231	20240722	165400	279935670	8650	8650	8650	8650	0
232	20240722	165300	279935670	8650	8650	8650	8650	0
233	20240722	165200	279935670	8650	8650	8650	8650	0
234	20240722	165100	279935670	8650	8650	8650	8650	0
235	20240722	165000	279935670	8650	8650	8650	8650	0
236	20240722	164900	279935670	8650	8650	8650	8650	0
237	20240722	164800	279935670	8650	8650	8650	8650	0
238	20240722	164700	279935670	8650	8650	8650	8650	0
239	20240722	164600	279935670	8650	8650	8650	8650	0
240	20240722	164500	279935670	8650	8650	8650	8650	0
241	20240722	164400	279935670	8650	8650	8650	8650	0
242	20240722	164300	279935670	8650	8650	8650	8650	1338
243	20240722	164200	279935670	8650	8650	8650	8650	0
244	20240722	164100	279935670	8650	8650	8650	8650	0
245	20240722	164000	279935670	8650	8650	8650	8650	0
246	20240722	163900	279935670	8650	8650	8650	8650	0
247	20240722	163800	279935670	8650	8650	8650	8650	0
248	20240722	163700	279935670	8650	8650	8650	8650	0
249	20240722	163600	279935670	8650	8650	8650	8650	0
250	20240722	163500	279935670	8650	8650	8650	8650	0
251	20240722	163400	279935670	8650	8650	8650	8650	0
252	20240722	163300	279935670	8650	8650	8650	8650	0
253	20240722	163200	279935670	8650	8650	8650	8650	0
254	20240722	163100	279935670	8650	8650	8650	8650	0
255	20240722	163000	279935670	8650	8650	8650	8650	0
256	20240722	162900	279935670	8650	8650	8650	8650	0
257	20240722	162800	279935670	8650	8650	8650	8650	0
258	20240722	162700	279935670	8650	8650	8650	8650	0
259	20240722	162600	279935670	8650	8650	8650	8650	0
260	20240722	162500	279935670	8650	8650	8650	8650	0
261	20240722	162400	279935670	8650	8650	8650	8650	0
262	20240722	162300	279935670	8650	8650	8650	8650	0
263	20240722	162200	279935670	8650	8650	8650	8650	0
264	20240722	162100	279935670	8650	8650	8650	8650	0
265	20240722	162000	279935670	8650	8650	8650	8650	0
266	20240722	161900	279935670	8650	8650	8650	8650	0
267	20240722	161800	279935670	8650	8650	8650	8650	0
268	20240722	161700	279935670	8650	8650	8650	8650	0
269	20240722	161600	279935670	8650	8650	8650	8650	0
270	20240722	161500	279935670	8650	8650	8650	8650	0
271	20240722	161400	279935670	8650	8650	8650	8650	0
272	20240722	161300	279935670	8650	8650	8650	8650	1338
273	20240722	161200	279935670	8650	8650	8650	8650	0
274	20240722	161100	279935670	8650	8650	8650	8650	0
275	20240722	161000	279935670	8650	8650	8650	8650	0
276	20240722	160900	279935670	8650	8650	8650	8650	0
277	20240722	160800	279935670	8650	8650	8650	8650	0
278	20240722	160700	279935670	8650	8650	8650	8650	0
279	20240722	160600	279935670	8650	8650	8650	8650	0
280	20240722	160500	279935670	8650	8650	8650	8650	0
281	20240722	160400	279935670	8650	8650	8650	8650	0
282	20240722	160300	279935670	8650	8650	8650	8650	0
283	20240722	160200	279935670	8650	8650	8650	8650	0
284	20240722	160100	279935670	8650	8650	8650	8650	0
285	20240722	160000	279935670	8650	8650	8650	8650	0
286	20240722	155900	279935670	8650	8650	8650	8650	0
287	20240722	155800	279935670	8650	8650	8650	8650	0
288	20240722	155700	279935670	8650	8650	8650	8650	0
289	20240722	155600	279935670	8650	8650	8650	8650	0
290	20240722	155500	279935670	8650	8650	8650	8650	0
291	20240722	155400	279935670	8650	8650	8650	8650	0
292	20240722	155300	279935670	8650	8650	8650	8650	0
293	20240722	155200	279935670	8650	8650	8650	8650	0
294	20240722	155100	279935670	8650	8650	8650	8650	0
295	20240722	155000	279935670	8650	8650	8650	8650	0
296	20240722	154900	279935670	8650	8650	8650	8650	0
297	20240722	154800	279935670	8650	8650	8650	8650	0
298	20240722	154700	279935670	8650	8650	8650	8650	0
299	20240722	154600	279935670	8650	8650	8650	8650	0
300	20240722	154500	279935670	8650	8650	8650	8650	0
301	20240722	154400	279935670	8650	8650	8650	8650	0
302	20240722	154300	279935670	8650	8650	8650	8650	1338
303	20240722	154200	279935670	8650	8650	8650	8650	0
304	20240722	154100	279935670	8650	8650	8650	8650	0
305	20240722	154000	279935670	8650	8650	8650	8650	0
306	20240722	153900	279935670	8650	8650	8650	8650	0
307	20240722	153800	279935670	8650	8650	8650	8650	0
308	20240722	153700	279935670	8650	8650	8650	8650	0
309	20240722	153600	279935670	8650	8650	8650	8650	0
310	20240722	153500	279935670	8650	8650	8650	8650	0
311	20240722	153400	279935670	8650	8650	8650	8650	0
312	20240722	153300	279935670	8650	8650	8650	8650	0
313	20240722	153200	279935670	8650	8650	8650	8650	0
314	20240722	153100	279935670	8650	8650	8650	8650	0
315	20240722	153000	279935670	8650	8650	8650	8650	1338
316	20240722	152900	268361970	8700	8700	8700	8700	0
317	20240722	152800	268361970	8700	8700	8700	8700	0
318	20240722	152700	268361970	8700	8700	8700	8700	0
319	20240722	152600	268361970	8700	8700	8700	8700	0
320	20240722	152500	268361970	8700	8700	8700	8700	0
321	20240722	152400	268361970	8700	8700	8700	8700	0
322	20240722	152300	268361970	8700	8700	8700	8700	0
323	20240722	152200	268361970	8700	8700	8700	8700	0
324	20240722	152100	268361970	8700	8700	8700	8700	0
325	20240722	152000	268361970	8700	8700	8700	8700	0
326	20240722	151900	268361970	8700	8700	8700	8700	1
327	20240722	151800	268353270	8640	8650	8650	8640	222
328	20240722	151700	266433010	8650	8690	8700	8650	104
329	20240722	151600	265533320	8650	8650	8650	8650	7
330	20240722	151500	265472770	8720	8720	8720	8690	167
331	20240722	151400	264020800	8750	8720	8750	8720	3
332	20240722	151300	263994600	8750	8720	8750	8720	505
333	20240722	151200	259590880	8720	8720	8720	8720	300
334	20240722	151100	256974880	8720	8720	8720	8690	993
335	20240722	151000	248317500	8710	8650	8710	8650	843
336	20240722	150900	240998450	8630	8640	8680	8630	19
337	20240722	150800	240834320	8640	8630	8640	8630	252
338	20240722	150700	238657090	8640	8640	8640	8640	20
339	20240722	150600	238484290	8640	8640	8640	8640	9
340	20240722	150500	238406530	8640	8640	8640	8640	0
341	20240722	150400	238406530	8640	8640	8640	8640	35
342	20240722	150300	238104130	8640	8640	8640	8640	0
343	20240722	150200	238104130	8640	8640	8640	8640	0
344	20240722	150100	238104130	8640	8650	8650	8640	280
345	20240722	150000	235684680	8680	8680	8680	8680	0
346	20240722	145900	235684680	8680	8680	8680	8680	1
347	20240722	145800	235676000	8650	8650	8650	8650	0
348	20240722	145700	235676000	8650	8650	8650	8650	0
349	20240722	145600	235676000	8650	8650	8650	8650	1
350	20240722	145500	235667350	8640	8640	8640	8640	0
351	20240722	145400	235667350	8640	8640	8640	8640	0
352	20240722	145300	235667350	8640	8640	8640	8640	0
353	20240722	145200	235667350	8640	8640	8640	8640	0
354	20240722	145100	235667350	8640	8640	8640	8640	1
355	20240722	145000	235658710	8630	8630	8630	8630	0
356	20240722	144900	235658710	8630	8630	8630	8630	0
357	20240722	144800	235658710	8630	8630	8630	8630	318
358	20240722	144700	232914370	8630	8650	8650	8630	90
359	20240722	144600	232136790	8680	8680	8680	8680	0
360	20240722	144500	232136790	8680	8680	8680	8680	0
361	20240722	144400	232136790	8680	8680	8680	8680	0
362	20240722	144300	232136790	8680	8680	8680	8680	0
363	20240722	144200	232136790	8680	8660	8680	8660	5
364	20240722	144100	232093470	8650	8650	8650	8650	0
365	20240722	144000	232093470	8650	8650	8650	8650	100
366	20240722	143900	231228470	8650	8650	8650	8650	10
367	20240722	143800	231141970	8630	8640	8640	8630	105
368	20240722	143700	230235800	8650	8650	8650	8650	0
369	20240722	143600	230235800	8650	8650	8650	8650	0
370	20240722	143500	230235800	8650	8650	8650	8650	0
371	20240722	143400	230235800	8650	8650	8650	8650	12
372	20240722	143300	230132000	8650	8650	8650	8650	6
373	20240722	143200	230080100	8640	8640	8640	8640	27
374	20240722	143100	229846820	8630	8630	8630	8630	0
375	20240722	143000	229846820	8630	8630	8630	8630	41
376	20240722	142900	229492990	8630	8630	8630	8630	0
377	20240722	142800	229492990	8630	8630	8630	8630	0
378	20240722	142700	229492990	8630	8630	8630	8630	0
379	20240722	142600	229492990	8630	8630	8630	8630	0
380	20240722	142500	229492990	8630	8630	8630	8630	228
381	20240722	142400	227525350	8650	8650	8650	8650	0
382	20240722	142300	227525350	8650	8650	8650	8650	10
383	20240722	142200	227438850	8630	8630	8630	8630	0
384	20240722	142100	227438850	8630	8630	8630	8630	0
385	20240722	142000	227438850	8630	8630	8630	8630	0
386	20240722	141900	227438850	8630	8640	8640	8630	350
387	20240722	141800	224417850	8640	8640	8640	8640	0
388	20240722	141700	224417850	8640	8640	8640	8640	0
389	20240722	141600	224417850	8640	8640	8640	8640	0
390	20240722	141500	224417850	8640	8640	8640	8640	0
391	20240722	141400	224417850	8640	8640	8640	8640	0
392	20240722	141300	224417850	8640	8640	8640	8640	0
393	20240722	141200	224417850	8640	8640	8640	8640	0
394	20240722	141100	224417850	8640	8640	8640	8640	0
395	20240722	141000	224417850	8640	8640	8640	8640	0
396	20240722	140900	224417850	8640	8630	8640	8630	2
397	20240722	140800	224400580	8620	8620	8620	8620	0
398	20240722	140700	224400580	8620	8620	8620	8620	2
399	20240722	140600	224383340	8650	8650	8650	8650	0
400	20240722	140500	224383340	8650	8620	8650	8620	10
401	20240722	140400	224296950	8620	8620	8620	8620	1
402	20240722	140300	224288330	8610	8620	8620	8610	12
403	20240722	140200	224184980	8610	8610	8610	8610	100
404	20240722	140100	223323980	8650	8650	8650	8650	0
405	20240722	140000	223323980	8650	8650	8650	8650	0
406	20240722	135900	223323980	8650	8650	8650	8650	0
407	20240722	135800	223323980	8650	8610	8650	8610	210
408	20240722	135700	221515590	8610	8610	8610	8610	0
409	20240722	135600	221515590	8610	8610	8610	8610	0
410	20240722	135500	221515590	8610	8610	8610	8610	0
411	20240722	135400	221515590	8610	8610	8610	8610	7
412	20240722	135300	221455320	8640	8640	8640	8640	5
413	20240722	135200	221412120	8640	8650	8650	8640	101
414	20240722	135100	220538480	8650	8650	8650	8650	0
415	20240722	135000	220538480	8650	8650	8650	8650	0
416	20240722	134900	220538480	8650	8650	8650	8650	0
417	20240722	134800	220538480	8650	8640	8650	8640	5
418	20240722	134700	220495240	8650	8640	8650	8640	5
419	20240722	134600	220452000	8650	8650	8650	8650	6
420	20240722	134500	220400100	8650	8650	8650	8650	10
421	20240722	134400	220313600	8620	8620	8620	8620	0
422	20240722	134300	220313600	8620	8650	8680	8620	6
423	20240722	134200	220261740	8610	8620	8620	8610	200
424	20240722	134100	218537820	8620	8640	8640	8620	100
425	20240722	134000	217675520	8670	8660	8670	8660	10
426	20240722	133900	217588850	8640	8640	8640	8640	0
427	20240722	133800	217588850	8640	8640	8640	8640	0
428	20240722	133700	217588850	8640	8640	8640	8640	1
429	20240722	133600	217580210	8620	8620	8620	8620	0
430	20240722	133500	217580210	8620	8620	8620	8620	0
431	20240722	133400	217580210	8620	8620	8620	8620	0
432	20240722	133300	217580210	8620	8620	8620	8620	0
433	20240722	133200	217580210	8620	8620	8620	8620	0
434	20240722	133100	217580210	8620	8620	8620	8620	0
435	20240722	133000	217580210	8620	8620	8620	8620	0
436	20240722	132900	217580210	8620	8620	8620	8620	270
437	20240722	132800	215252810	8620	8620	8620	8620	0
438	20240722	132700	215252810	8620	8620	8620	8620	0
439	20240722	132600	215252810	8620	8620	8620	8620	0
440	20240722	132500	215252810	8620	8620	8620	8620	0
441	20240722	132400	215252810	8620	8620	8620	8620	0
442	20240722	132300	215252810	8620	8620	8620	8620	0
443	20240722	132200	215252810	8620	8620	8620	8620	0
444	20240722	132100	215252810	8620	8620	8620	8620	0
445	20240722	132000	215252810	8620	8620	8620	8620	0
446	20240722	131900	215252810	8620	8620	8620	8620	0
447	20240722	131800	215252810	8620	8620	8620	8620	0
448	20240722	131700	215252810	8620	8630	8630	8620	500
449	20240722	131600	210941520	8630	8630	8630	8630	0
450	20240722	131500	210941520	8630	8630	8630	8630	0
451	20240722	131400	210941520	8630	8630	8630	8630	0
452	20240722	131300	210941520	8630	8630	8630	8630	0
453	20240722	131200	210941520	8630	8630	8630	8630	1
454	20240722	131100	210932890	8670	8670	8670	8670	10
455	20240722	131000	210846190	8670	8660	8670	8660	9
456	20240722	130900	210768170	8670	8670	8670	8670	0
457	20240722	130800	210768170	8670	8670	8670	8670	0
458	20240722	130700	210768170	8670	8670	8670	8670	0
459	20240722	130600	210768170	8670	8670	8670	8670	0
460	20240722	130500	210768170	8670	8670	8670	8670	10
461	20240722	130400	210681470	8670	8660	8670	8660	10
462	20240722	130300	210594780	8670	8670	8670	8670	0
463	20240722	130200	210594780	8670	8670	8670	8670	0
464	20240722	130100	210594780	8670	8670	8670	8670	0
465	20240722	130000	210594780	8670	8670	8670	8670	0
466	20240722	125900	210594780	8670	8670	8670	8670	0
467	20240722	125800	210594780	8670	8670	8670	8670	0
468	20240722	125700	210594780	8670	8670	8670	8670	0
469	20240722	125600	210594780	8670	8670	8670	8670	0
470	20240722	125500	210594780	8670	8670	8670	8670	0
471	20240722	125400	210594780	8670	8670	8670	8670	0
472	20240722	125300	210594780	8670	8670	8670	8670	0
473	20240722	125200	210594780	8670	8670	8670	8670	0
474	20240722	125100	210594780	8670	8670	8670	8670	0
475	20240722	125000	210594780	8670	8670	8670	8670	0
476	20240722	124900	210594780	8670	8670	8670	8670	0
477	20240722	124800	210594780	8670	8670	8670	8670	0
478	20240722	124700	210594780	8670	8670	8670	8670	0
479	20240722	124600	210594780	8670	8670	8670	8670	0
480	20240722	124500	210594780	8670	8670	8670	8670	0
481	20240722	124400	210594780	8670	8670	8670	8670	0
482	20240722	124300	210594780	8670	8670	8670	8670	51
483	20240722	124200	210152610	8670	8670	8670	8670	0
484	20240722	124100	210152610	8670	8670	8670	8670	1
485	20240722	124000	210143940	8680	8680	8680	8680	0
486	20240722	123900	210143940	8680	8680	8680	8680	0
487	20240722	123800	210143940	8680	8680	8680	8680	0
488	20240722	123700	210143940	8680	8680	8680	8680	0
489	20240722	123600	210143940	8680	8680	8680	8680	0
490	20240722	123500	210143940	8680	8660	8680	8660	212
491	20240722	123400	208307980	8660	8660	8660	8660	0
492	20240722	123300	208307980	8660	8660	8660	8660	0
493	20240722	123200	208307980	8660	8660	8660	8660	0
494	20240722	123100	208307980	8660	8660	8660	8660	0
495	20240722	123000	208307980	8660	8650	8660	8650	7
496	20240722	122900	208247370	8660	8660	8660	8660	0
497	20240722	122800	208247370	8660	8660	8660	8660	0
498	20240722	122700	208247370	8660	8660	8660	8660	0
499	20240722	122600	208247370	8660	8660	8660	8660	0
500	20240722	122500	208247370	8660	8660	8660	8660	0
501	20240722	122400	208247370	8660	8660	8660	8660	1
502	20240722	122300	208238710	8660	8660	8660	8660	0
503	20240722	122200	208238710	8660	8660	8660	8660	0
504	20240722	122100	208238710	8660	8660	8660	8660	0
505	20240722	122000	208238710	8660	8640	8660	8640	377
506	20240722	121900	204977830	8650	8650	8650	8650	1
507	20240722	121800	204969180	8660	8630	8660	8570	1973
508	20240722	121700	188016460	8630	8630	8630	8630	0
509	20240722	121600	188016460	8630	8630	8630	8630	1
510	20240722	121500	188007830	8610	8610	8610	8610	0
511	20240722	121400	188007830	8610	8610	8610	8610	0
512	20240722	121300	188007830	8610	8610	8610	8610	0
513	20240722	121200	188007830	8610	8610	8610	8610	0
514	20240722	121100	188007830	8610	8610	8610	8610	0
515	20240722	121000	188007830	8610	8610	8610	8610	0
516	20240722	120900	188007830	8610	8620	8620	8610	569
517	20240722	120800	183107740	8620	8620	8620	8620	0
518	20240722	120700	183107740	8620	8620	8620	8620	0
519	20240722	120600	183107740	8620	8620	8620	8620	0
520	20240722	120500	183107740	8620	8620	8620	8620	0
521	20240722	120400	183107740	8620	8620	8620	8620	400
522	20240722	120300	179659740	8690	8690	8690	8690	0
523	20240722	120200	179659740	8690	8690	8690	8690	0
524	20240722	120100	179659740	8690	8690	8690	8690	10
525	20240722	120000	179572840	8690	8690	8690	8690	1
526	20240722	115900	179564150	8680	8640	8680	8640	164
527	20240722	115800	178145890	8620	8620	8620	8620	0
528	20240722	115700	178145890	8620	8620	8620	8620	0
529	20240722	115600	178145890	8620	8620	8620	8620	0
530	20240722	115500	178145890	8620	8620	8620	8620	2
531	20240722	115400	178128650	8600	8600	8600	8600	500
532	20240722	115300	173828650	8600	8630	8630	8600	1000
533	20240722	115200	165217760	8630	8630	8630	8630	0
534	20240722	115100	165217760	8630	8630	8630	8630	0
535	20240722	115000	165217760	8630	8630	8630	8630	186
536	20240722	114900	163612580	8630	8630	8630	8630	0
537	20240722	114800	163612580	8630	8630	8630	8630	0
538	20240722	114700	163612580	8630	8640	8640	8630	500
539	20240722	114600	159297100	8640	8640	8640	8640	0
540	20240722	114500	159297100	8640	8640	8640	8640	0
541	20240722	114400	159297100	8640	8640	8640	8640	0
542	20240722	114300	159297100	8640	8640	8640	8640	0
543	20240722	114200	159297100	8640	8640	8640	8640	0
544	20240722	114100	159297100	8640	8640	8640	8640	0
545	20240722	114000	159297100	8640	8640	8640	8640	2
546	20240722	113900	159279820	8640	8640	8640	8640	0
547	20240722	113800	159279820	8640	8640	8640	8640	0
548	20240722	113700	159279820	8640	8650	8650	8640	153
549	20240722	113600	157956410	8650	8650	8650	8650	0
550	20240722	113500	157956410	8650	8650	8650	8650	0
551	20240722	113400	157956410	8650	8650	8650	8650	0
552	20240722	113300	157956410	8650	8650	8650	8650	0
553	20240722	113200	157956410	8650	8650	8650	8650	0
554	20240722	113100	157956410	8650	8650	8650	8650	0
555	20240722	113000	157956410	8650	8650	8650	8650	0
556	20240722	112900	157956410	8650	8650	8650	8650	0
557	20240722	112800	157956410	8650	8650	8650	8650	115
558	20240722	112700	156961660	8700	8690	8700	8690	3
559	20240722	112600	156935570	8650	8650	8650	8650	0
560	20240722	112500	156935570	8650	8670	8670	8650	1215
561	20240722	112400	146417270	8700	8700	8700	8700	0
562	20240722	112300	146417270	8700	8700	8700	8700	0
563	20240722	112200	146417270	8700	8700	8700	8700	5
564	20240722	112100	146373770	8700	8680	8700	8680	24
565	20240722	112000	146165400	8700	8700	8700	8700	0
566	20240722	111900	146165400	8700	8700	8700	8700	29
567	20240722	111800	145913100	8700	8700	8700	8700	0
568	20240722	111700	145913100	8700	8700	8700	8700	0
569	20240722	111600	145913100	8700	8690	8700	8690	42
570	20240722	111500	145547710	8700	8700	8700	8700	0
571	20240722	111400	145547710	8700	8700	8700	8700	0
572	20240722	111300	145547710	8700	8700	8700	8700	0
573	20240722	111200	145547710	8700	8700	8700	8700	0
574	20240722	111100	145547710	8700	8700	8700	8700	0
575	20240722	111000	145547710	8700	8700	8700	8700	0
576	20240722	110900	145547710	8700	8690	8700	8690	10
577	20240722	110800	145460720	8660	8660	8660	8660	0
578	20240722	110700	145460720	8660	8660	8660	8660	1
579	20240722	110600	145452060	8700	8700	8700	8700	0
580	20240722	110500	145452060	8700	8690	8700	8690	10
581	20240722	110400	145365070	8700	8700	8700	8700	0
582	20240722	110300	145365070	8700	8690	8700	8690	102
583	20240722	110200	144478670	8690	8690	8690	8690	0
584	20240722	110100	144478670	8690	8670	8690	8670	2
585	20240722	110000	144461310	8660	8660	8660	8660	0
586	20240722	105900	144461310	8660	8660	8660	8660	0
587	20240722	105800	144461310	8660	8660	8660	8660	186
588	20240722	105700	142850550	8600	8600	8600	8600	0
589	20240722	105600	142850550	8600	8600	8600	8600	0
590	20240722	105500	142850550	8600	8620	8620	8600	100
591	20240722	105400	141989870	8610	8610	8610	8610	0
592	20240722	105300	141989870	8610	8610	8610	8610	0
593	20240722	105200	141989870	8610	8610	8610	8610	0
594	20240722	105100	141989870	8610	8610	8610	8610	2
595	20240722	105000	141972650	8690	8750	8750	8600	1267
596	20240722	104900	131051230	8690	8700	8700	8690	595
597	20240722	104800	125876880	8750	8750	8750	8750	1
598	20240722	104700	125868130	8750	8710	8750	8710	24
599	20240722	104600	125658830	8700	8720	8750	8700	493
600	20240722	104500	121369000	8670	8640	8670	8640	260
601	20240722	104400	119117930	8640	8640	8640	8640	0
602	20240722	104300	119117930	8640	8640	8640	8640	1
603	20240722	104200	119109290	8650	8650	8650	8650	110
604	20240722	104100	118157790	8640	8630	8640	8630	16
605	20240722	104000	118019660	8640	8640	8640	8640	1
606	20240722	103900	118011020	8630	8630	8630	8630	0
607	20240722	103800	118011020	8630	8630	8630	8630	0
608	20240722	103700	118011020	8630	8650	8650	8630	336
609	20240722	103600	115108530	8650	8650	8650	8650	3
610	20240722	103500	115082580	8670	8670	8670	8670	0
611	20240722	103400	115082580	8670	8670	8670	8670	0
612	20240722	103300	115082580	8670	8670	8670	8670	11
613	20240722	103200	114987210	8660	8660	8660	8660	0
614	20240722	103100	114987210	8660	8670	8670	8660	80
615	20240722	103000	114294370	8680	8670	8680	8660	31
616	20240722	102900	114025830	8680	8680	8680	8680	1
617	20240722	102800	114017150	8680	8680	8680	8680	0
618	20240722	102700	114017150	8680	8680	8680	8680	3
619	20240722	102600	113991110	8680	8660	8680	8660	28
620	20240722	102500	113748450	8650	8650	8650	8650	50
621	20240722	102400	113315950	8650	8650	8650	8650	0
622	20240722	102300	113315950	8650	8650	8650	8650	598
623	20240722	102200	108143250	8650	8650	8650	8650	110
624	20240722	102100	107191750	8650	8650	8650	8650	123
625	20240722	102000	106127800	8650	8650	8650	8650	0
626	20240722	101900	106127800	8650	8650	8650	8650	0
627	20240722	101800	106127800	8650	8650	8650	8650	0
628	20240722	101700	106127800	8650	8650	8650	8650	0
629	20240722	101600	106127800	8650	8730	8730	8650	600
630	20240722	101500	100934120	8720	8720	8720	8720	115
631	20240722	101400	99931320	8720	8720	8720	8720	0
632	20240722	101300	99931320	8720	8720	8720	8720	0
633	20240722	101200	99931320	8720	8720	8720	8720	1
634	20240722	101100	99922600	8750	8750	8750	8750	0
635	20240722	101000	99922600	8750	8740	8750	8740	13
636	20240722	100900	99808950	8680	8670	8680	8670	81
637	20240722	100800	99105880	8680	8680	8680	8680	1
638	20240722	100700	99097200	8680	8680	8680	8680	13
639	20240722	100600	98984360	8680	8670	8680	8670	13
640	20240722	100500	98871530	8680	8680	8680	8680	3
641	20240722	100400	98845490	8680	8670	8680	8670	15
642	20240722	100300	98715340	8650	8650	8650	8650	0
643	20240722	100200	98715340	8650	8650	8650	8650	440
644	20240722	100100	94909340	8660	8670	8670	8660	571
645	20240722	100000	89960380	8680	8680	8680	8680	5
646	20240722	095900	89916980	8680	8680	8680	8680	0
647	20240722	095800	89916980	8680	8680	8680	8680	2
648	20240722	095700	89899620	8680	8680	8680	8680	0
649	20240722	095600	89899620	8680	8670	8680	8670	14
650	20240722	095500	89778130	8660	8660	8660	8660	12
651	20240722	095400	89674210	8660	8660	8660	8660	12
652	20240722	095300	89570290	8660	8680	8680	8660	474
653	20240722	095200	85459160	8690	8710	8710	8690	234
654	20240722	095100	83423500	8710	8710	8710	8710	0
655	20240722	095000	83423500	8710	8710	8710	8710	23
656	20240722	094900	83223170	8780	8780	8780	8780	0
657	20240722	094800	83223170	8780	8710	8780	8710	13
658	20240722	094700	83109640	8710	8710	8710	8710	150
659	20240722	094600	81803140	8700	8760	8760	8700	468
660	20240722	094500	77722090	8760	8750	8760	8750	10
661	20240722	094400	77634500	8720	8720	8720	8720	0
662	20240722	094300	77634500	8720	8720	8720	8720	8
663	20240722	094200	77564740	8720	8720	8720	8720	8
664	20240722	094100	77494980	8720	8730	8730	8720	13
665	20240722	094000	77381530	8790	8720	8790	8720	102
666	20240722	093900	76485020	8720	8720	8760	8710	32
667	20240722	093800	76206140	8710	8750	8750	8710	50
668	20240722	093700	75770520	8700	8700	8700	8700	0
669	20240722	093600	75770520	8700	8700	8700	8700	0
670	20240722	093500	75770520	8700	8740	8740	8700	113
671	20240722	093400	74786620	8740	8740	8740	8740	0
672	20240722	093300	74786620	8740	8710	8740	8700	732
673	20240722	093200	68399050	8700	8740	8740	8700	750
674	20240722	093100	61855770	8740	8800	8800	8740	854
675	20240722	093000	54368330	8800	8800	8800	8800	0
676	20240722	092900	54368330	8800	8800	8800	8800	0
677	20240722	092800	54368330	8800	8800	8800	8800	60
678	20240722	092700	53840330	8800	8800	8800	8800	100
679	20240722	092600	52960330	8830	8830	8830	8830	0
680	20240722	092500	52960330	8830	8810	8830	8800	1106
681	20240722	092400	43222450	8810	8810	8810	8810	0
682	20240722	092300	43222450	8810	8810	8810	8810	264
683	20240722	092200	40896610	8810	8830	8830	8810	365
684	20240722	092100	37678530	8840	8840	8850	8840	148
685	20240722	092000	36370200	8850	8890	8890	8850	760
686	20240722	091900	29639970	8870	8870	8870	8870	60
687	20240722	091800	29107770	8860	8860	8860	8860	0
688	20240722	091700	29107770	8860	8880	8880	8860	618
689	20240722	091600	23626750	8880	8890	8890	8880	93
690	20240722	091500	22800900	8880	8880	8880	8880	71
691	20240722	091400	22170420	8890	8890	8890	8890	0
692	20240722	091300	22170420	8890	8890	8890	8890	2
693	20240722	091200	22152640	8890	8890	8890	8890	172
694	20240722	091100	20623560	8890	8890	8890	8890	217
695	20240722	091000	18694430	8890	8890	8890	8890	0
696	20240722	090900	18694430	8890	8890	8890	8890	114
697	20240722	090800	17680970	8900	8900	8900	8900	0
698	20240722	090700	17680970	8900	8900	8900	8900	178
699	20240722	090600	16096770	8900	8900	8900	8900	0
700	20240722	090500	16096770	8900	8910	8910	8900	28
701	20240722	090400	15847440	8900	8910	9040	8900	620
702	20240722	090300	10321860	8910	8940	8940	8910	381
703	20240722	090200	6923280	8920	8940	8940	8920	258
704	20240722	090100	4621040	9000	8950	9000	8950	21
705	20240722	090000	4432200	9000	9030	9030	9000	491