KissMeData/355390/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	211500	496347400	15860	15860	15860	15860	496
3	20240722	211400	496347400	15860	15860	15860	15860	0
4	20240722	211300	496347400	15860	15860	15860	15860	0
5	20240722	211200	496347400	15860	15860	15860	15860	0
6	20240722	211100	496347400	15860	15860	15860	15860	0
7	20240722	211000	496347400	15860	15860	15860	15860	0
8	20240722	210900	496347400	15860	15860	15860	15860	0
9	20240722	210800	496347400	15860	15860	15860	15860	0
10	20240722	210700	496347400	15860	15860	15860	15860	0
11	20240722	210600	496347400	15860	15860	15860	15860	0
12	20240722	210500	496347400	15860	15860	15860	15860	0
13	20240722	210400	496347400	15860	15860	15860	15860	0
14	20240722	210300	496347400	15860	15860	15860	15860	0
15	20240722	210200	496347400	15860	15860	15860	15860	0
16	20240722	210100	496347400	15860	15860	15860	15860	0
17	20240722	210000	496347400	15860	15860	15860	15860	0
18	20240722	205900	496347400	15860	15860	15860	15860	0
19	20240722	205800	496347400	15860	15860	15860	15860	0
20	20240722	205700	496347400	15860	15860	15860	15860	0
21	20240722	205600	496347400	15860	15860	15860	15860	0
22	20240722	205500	496347400	15860	15860	15860	15860	0
23	20240722	205400	496347400	15860	15860	15860	15860	0
24	20240722	205300	496347400	15860	15860	15860	15860	0
25	20240722	205200	496347400	15860	15860	15860	15860	0
26	20240722	205100	496347400	15860	15860	15860	15860	0
27	20240722	205000	496347400	15860	15860	15860	15860	0
28	20240722	204900	496347400	15860	15860	15860	15860	0
29	20240722	204800	496347400	15860	15860	15860	15860	0
30	20240722	204700	496347400	15860	15860	15860	15860	0
31	20240722	204600	496347400	15860	15860	15860	15860	0
32	20240722	204500	496347400	15860	15860	15860	15860	496
33	20240722	204400	496347400	15860	15860	15860	15860	0
34	20240722	204300	496347400	15860	15860	15860	15860	0
35	20240722	204200	496347400	15860	15860	15860	15860	0
36	20240722	204100	496347400	15860	15860	15860	15860	0
37	20240722	204000	496347400	15860	15860	15860	15860	0
38	20240722	203900	496347400	15860	15860	15860	15860	0
39	20240722	203800	496347400	15860	15860	15860	15860	0
40	20240722	203700	496347400	15860	15860	15860	15860	0
41	20240722	203600	496347400	15860	15860	15860	15860	0
42	20240722	203500	496347400	15860	15860	15860	15860	0
43	20240722	203400	496347400	15860	15860	15860	15860	0
44	20240722	203300	496347400	15860	15860	15860	15860	0
45	20240722	203200	496347400	15860	15860	15860	15860	0
46	20240722	203100	496347400	15860	15860	15860	15860	0
47	20240722	203000	496347400	15860	15860	15860	15860	0
48	20240722	202900	496347400	15860	15860	15860	15860	0
49	20240722	202800	496347400	15860	15860	15860	15860	0
50	20240722	202700	496347400	15860	15860	15860	15860	0
51	20240722	202600	496347400	15860	15860	15860	15860	0
52	20240722	202500	496347400	15860	15860	15860	15860	0
53	20240722	202400	496347400	15860	15860	15860	15860	0
54	20240722	202300	496347400	15860	15860	15860	15860	0
55	20240722	202200	496347400	15860	15860	15860	15860	0
56	20240722	202100	496347400	15860	15860	15860	15860	0
57	20240722	202000	496347400	15860	15860	15860	15860	0
58	20240722	201900	496347400	15860	15860	15860	15860	0
59	20240722	201800	496347400	15860	15860	15860	15860	0
60	20240722	201700	496347400	15860	15860	15860	15860	0
61	20240722	201600	496347400	15860	15860	15860	15860	0
62	20240722	201500	496347400	15860	15860	15860	15860	496
63	20240722	201400	496347400	15860	15860	15860	15860	0
64	20240722	201300	496347400	15860	15860	15860	15860	0
65	20240722	201200	496347400	15860	15860	15860	15860	0
66	20240722	201100	496347400	15860	15860	15860	15860	0
67	20240722	201000	496347400	15860	15860	15860	15860	0
68	20240722	200900	496347400	15860	15860	15860	15860	0
69	20240722	200800	496347400	15860	15860	15860	15860	0
70	20240722	200700	496347400	15860	15860	15860	15860	0
71	20240722	200600	496347400	15860	15860	15860	15860	0
72	20240722	200500	496347400	15860	15860	15860	15860	0
73	20240722	200400	496347400	15860	15860	15860	15860	0
74	20240722	200300	496347400	15860	15860	15860	15860	0
75	20240722	200200	496347400	15860	15860	15860	15860	0
76	20240722	200100	496347400	15860	15860	15860	15860	0
77	20240722	200000	496347400	15860	15860	15860	15860	0
78	20240722	195900	496347400	15860	15860	15860	15860	0
79	20240722	195800	496347400	15860	15860	15860	15860	0
80	20240722	195700	496347400	15860	15860	15860	15860	0
81	20240722	195600	496347400	15860	15860	15860	15860	0
82	20240722	195500	496347400	15860	15860	15860	15860	0
83	20240722	195400	496347400	15860	15860	15860	15860	0
84	20240722	195300	496347400	15860	15860	15860	15860	0
85	20240722	195200	496347400	15860	15860	15860	15860	0
86	20240722	195100	496347400	15860	15860	15860	15860	0
87	20240722	195000	496347400	15860	15860	15860	15860	0
88	20240722	194900	496347400	15860	15860	15860	15860	0
89	20240722	194800	496347400	15860	15860	15860	15860	0
90	20240722	194700	496347400	15860	15860	15860	15860	0
91	20240722	194600	496347400	15860	15860	15860	15860	0
92	20240722	194500	496347400	15860	15860	15860	15860	496
93	20240722	194400	496347400	15860	15860	15860	15860	0
94	20240722	194300	496347400	15860	15860	15860	15860	0
95	20240722	194200	496347400	15860	15860	15860	15860	0
96	20240722	194100	496347400	15860	15860	15860	15860	0
97	20240722	194000	496347400	15860	15860	15860	15860	0
98	20240722	193900	496347400	15860	15860	15860	15860	0
99	20240722	193800	496347400	15860	15860	15860	15860	0
100	20240722	193700	496347400	15860	15860	15860	15860	0
101	20240722	193600	496347400	15860	15860	15860	15860	0
102	20240722	193500	496347400	15860	15860	15860	15860	0
103	20240722	193400	496347400	15860	15860	15860	15860	0
104	20240722	193300	496347400	15860	15860	15860	15860	0
105	20240722	193200	496347400	15860	15860	15860	15860	0
106	20240722	193100	496347400	15860	15860	15860	15860	0
107	20240722	193000	496347400	15860	15860	15860	15860	0
108	20240722	192900	496347400	15860	15860	15860	15860	0
109	20240722	192800	496347400	15860	15860	15860	15860	0
110	20240722	192700	496347400	15860	15860	15860	15860	0
111	20240722	192600	496347400	15860	15860	15860	15860	0
112	20240722	192500	496347400	15860	15860	15860	15860	0
113	20240722	192400	496347400	15860	15860	15860	15860	0
114	20240722	192300	496347400	15860	15860	15860	15860	0
115	20240722	192200	496347400	15860	15860	15860	15860	0
116	20240722	192100	496347400	15860	15860	15860	15860	0
117	20240722	192000	496347400	15860	15860	15860	15860	0
118	20240722	191900	496347400	15860	15860	15860	15860	0
119	20240722	191800	496347400	15860	15860	15860	15860	0
120	20240722	191700	496347400	15860	15860	15860	15860	0
121	20240722	191600	496347400	15860	15860	15860	15860	0
122	20240722	191500	496347400	15860	15860	15860	15860	496
123	20240722	191400	496347400	15860	15860	15860	15860	0
124	20240722	191300	496347400	15860	15860	15860	15860	0
125	20240722	191200	496347400	15860	15860	15860	15860	0
126	20240722	191100	496347400	15860	15860	15860	15860	0
127	20240722	191000	496347400	15860	15860	15860	15860	0
128	20240722	190900	496347400	15860	15860	15860	15860	0
129	20240722	190800	496347400	15860	15860	15860	15860	0
130	20240722	190700	496347400	15860	15860	15860	15860	0
131	20240722	190600	496347400	15860	15860	15860	15860	0
132	20240722	190500	496347400	15860	15860	15860	15860	0
133	20240722	190400	496347400	15860	15860	15860	15860	0
134	20240722	190300	496347400	15860	15860	15860	15860	0
135	20240722	190200	496347400	15860	15860	15860	15860	0
136	20240722	190100	496347400	15860	15860	15860	15860	0
137	20240722	190000	496347400	15860	15860	15860	15860	0
138	20240722	185900	496347400	15860	15860	15860	15860	0
139	20240722	185800	496347400	15860	15860	15860	15860	0
140	20240722	185700	496347400	15860	15860	15860	15860	0
141	20240722	185600	496347400	15860	15860	15860	15860	0
142	20240722	185500	496347400	15860	15860	15860	15860	0
143	20240722	185400	496347400	15860	15860	15860	15860	0
144	20240722	185300	496347400	15860	15860	15860	15860	0
145	20240722	185200	496347400	15860	15860	15860	15860	0
146	20240722	185100	496347400	15860	15860	15860	15860	0
147	20240722	185000	496347400	15860	15860	15860	15860	0
148	20240722	184900	496347400	15860	15860	15860	15860	0
149	20240722	184800	496347400	15860	15860	15860	15860	0
150	20240722	184700	496347400	15860	15860	15860	15860	0
151	20240722	184600	496347400	15860	15860	15860	15860	0
152	20240722	184500	496347400	15860	15860	15860	15860	496
153	20240722	184400	496347400	15860	15860	15860	15860	0
154	20240722	184300	496347400	15860	15860	15860	15860	0
155	20240722	184200	496347400	15860	15860	15860	15860	0
156	20240722	184100	496347400	15860	15860	15860	15860	0
157	20240722	184000	496347400	15860	15860	15860	15860	0
158	20240722	183900	496347400	15860	15860	15860	15860	0
159	20240722	183800	496347400	15860	15860	15860	15860	0
160	20240722	183700	496347400	15860	15860	15860	15860	0
161	20240722	183600	496347400	15860	15860	15860	15860	0
162	20240722	183500	496347400	15860	15860	15860	15860	0
163	20240722	183400	496347400	15860	15860	15860	15860	0
164	20240722	183300	496347400	15860	15860	15860	15860	0
165	20240722	183200	496347400	15860	15860	15860	15860	0
166	20240722	183100	496347400	15860	15860	15860	15860	0
167	20240722	183000	496347400	15860	15860	15860	15860	0
168	20240722	182900	496347400	15860	15860	15860	15860	0
169	20240722	182800	496347400	15860	15860	15860	15860	0
170	20240722	182700	496347400	15860	15860	15860	15860	0
171	20240722	182600	496347400	15860	15860	15860	15860	0
172	20240722	182500	496347400	15860	15860	15860	15860	0
173	20240722	182400	496347400	15860	15860	15860	15860	0
174	20240722	182300	496347400	15860	15860	15860	15860	0
175	20240722	182200	496347400	15860	15860	15860	15860	0
176	20240722	182100	496347400	15860	15860	15860	15860	0
177	20240722	182000	496347400	15860	15860	15860	15860	0
178	20240722	181900	496347400	15860	15860	15860	15860	0
179	20240722	181800	496347400	15860	15860	15860	15860	0
180	20240722	181700	496347400	15860	15860	15860	15860	0
181	20240722	181600	496347400	15860	15860	15860	15860	0
182	20240722	181500	496347400	15860	15860	15860	15860	496
183	20240722	181400	496347400	15860	15860	15860	15860	0
184	20240722	181300	496347400	15860	15860	15860	15860	0
185	20240722	181200	496347400	15860	15860	15860	15860	0
186	20240722	181100	496347400	15860	15860	15860	15860	0
187	20240722	181000	496347400	15860	15860	15860	15860	0
188	20240722	180900	496347400	15860	15860	15860	15860	0
189	20240722	180800	496347400	15860	15860	15860	15860	0
190	20240722	180700	496347400	15860	15860	15860	15860	0
191	20240722	180600	496347400	15860	15860	15860	15860	0
192	20240722	180500	496347400	15860	15860	15860	15860	0
193	20240722	180400	496347400	15860	15860	15860	15860	0
194	20240722	180300	496347400	15860	15860	15860	15860	0
195	20240722	180200	496347400	15860	15860	15860	15860	0
196	20240722	180100	496347400	15860	15860	15860	15860	0
197	20240722	180000	496347400	15860	15860	15860	15860	0
198	20240722	175900	496347400	15860	15860	15860	15860	0
199	20240722	175800	496347400	15860	15860	15860	15860	0
200	20240722	175700	496347400	15860	15860	15860	15860	0
201	20240722	175600	496347400	15860	15860	15860	15860	0
202	20240722	175500	496347400	15860	15860	15860	15860	0
203	20240722	175400	496347400	15860	15860	15860	15860	0
204	20240722	175300	496347400	15860	15860	15860	15860	0
205	20240722	175200	496347400	15860	15860	15860	15860	0
206	20240722	175100	496347400	15860	15860	15860	15860	0
207	20240722	175000	496347400	15860	15860	15860	15860	0
208	20240722	174900	496347400	15860	15860	15860	15860	0
209	20240722	174800	496347400	15860	15860	15860	15860	0
210	20240722	174700	496347400	15860	15860	15860	15860	0
211	20240722	174600	496347400	15860	15860	15860	15860	0
212	20240722	174500	496347400	15860	15860	15860	15860	496
213	20240722	174400	496347400	15860	15860	15860	15860	0
214	20240722	174300	496347400	15860	15860	15860	15860	0
215	20240722	174200	496347400	15860	15860	15860	15860	0
216	20240722	174100	496347400	15860	15860	15860	15860	0
217	20240722	174000	496347400	15860	15860	15860	15860	0
218	20240722	173900	496347400	15860	15860	15860	15860	0
219	20240722	173800	496347400	15860	15860	15860	15860	0
220	20240722	173700	496347400	15860	15860	15860	15860	0
221	20240722	173600	496347400	15860	15860	15860	15860	0
222	20240722	173500	496347400	15860	15860	15860	15860	0
223	20240722	173400	496347400	15860	15860	15860	15860	0
224	20240722	173300	496347400	15860	15860	15860	15860	0
225	20240722	173200	496347400	15860	15860	15860	15860	0
226	20240722	173100	496347400	15860	15860	15860	15860	0
227	20240722	173000	496347400	15860	15860	15860	15860	0
228	20240722	172900	496347400	15860	15860	15860	15860	0
229	20240722	172800	496347400	15860	15860	15860	15860	0
230	20240722	172700	496347400	15860	15860	15860	15860	0
231	20240722	172600	496347400	15860	15860	15860	15860	0
232	20240722	172500	496347400	15860	15860	15860	15860	0
233	20240722	172400	496347400	15860	15860	15860	15860	0
234	20240722	172300	496347400	15860	15860	15860	15860	0
235	20240722	172200	496347400	15860	15860	15860	15860	0
236	20240722	172100	496347400	15860	15860	15860	15860	0
237	20240722	172000	496347400	15860	15860	15860	15860	0
238	20240722	171900	496347400	15860	15860	15860	15860	0
239	20240722	171800	496347400	15860	15860	15860	15860	0
240	20240722	171700	496347400	15860	15860	15860	15860	0
241	20240722	171600	496347400	15860	15860	15860	15860	0
242	20240722	171500	496347400	15860	15860	15860	15860	496
243	20240722	171400	496347400	15860	15860	15860	15860	0
244	20240722	171300	496347400	15860	15860	15860	15860	0
245	20240722	171200	496347400	15860	15860	15860	15860	0
246	20240722	171100	496347400	15860	15860	15860	15860	0
247	20240722	171000	496347400	15860	15860	15860	15860	0
248	20240722	170900	496347400	15860	15860	15860	15860	0
249	20240722	170800	496347400	15860	15860	15860	15860	0
250	20240722	170700	496347400	15860	15860	15860	15860	0
251	20240722	170600	496347400	15860	15860	15860	15860	0
252	20240722	170500	496347400	15860	15860	15860	15860	0
253	20240722	170400	496347400	15860	15860	15860	15860	0
254	20240722	170300	496347400	15860	15860	15860	15860	0
255	20240722	170200	496347400	15860	15860	15860	15860	0
256	20240722	170100	496347400	15860	15860	15860	15860	0
257	20240722	170000	496347400	15860	15860	15860	15860	0
258	20240722	165900	496347400	15860	15860	15860	15860	0
259	20240722	165800	496347400	15860	15860	15860	15860	0
260	20240722	165700	496347400	15860	15860	15860	15860	0
261	20240722	165600	496347400	15860	15860	15860	15860	0
262	20240722	165500	496347400	15860	15860	15860	15860	0
263	20240722	165400	496347400	15860	15860	15860	15860	0
264	20240722	165300	496347400	15860	15860	15860	15860	0
265	20240722	165200	496347400	15860	15860	15860	15860	0
266	20240722	165100	496347400	15860	15860	15860	15860	0
267	20240722	165000	496347400	15860	15860	15860	15860	0
268	20240722	164900	496347400	15860	15860	15860	15860	0
269	20240722	164800	496347400	15860	15860	15860	15860	0
270	20240722	164700	496347400	15860	15860	15860	15860	0
271	20240722	164600	496347400	15860	15860	15860	15860	0
272	20240722	164500	496347400	15860	15860	15860	15860	496
273	20240722	164400	496347400	15860	15860	15860	15860	0
274	20240722	164300	496347400	15860	15860	15860	15860	0
275	20240722	164200	496347400	15860	15860	15860	15860	0
276	20240722	164100	496347400	15860	15860	15860	15860	0
277	20240722	164000	496347400	15860	15860	15860	15860	0
278	20240722	163900	496347400	15860	15860	15860	15860	0
279	20240722	163800	496347400	15860	15860	15860	15860	0
280	20240722	163700	496347400	15860	15860	15860	15860	0
281	20240722	163600	496347400	15860	15860	15860	15860	0
282	20240722	163500	496347400	15860	15860	15860	15860	0
283	20240722	163400	496347400	15860	15860	15860	15860	0
284	20240722	163300	496347400	15860	15860	15860	15860	0
285	20240722	163200	496347400	15860	15860	15860	15860	0
286	20240722	163100	496347400	15860	15860	15860	15860	0
287	20240722	163000	496347400	15860	15860	15860	15860	0
288	20240722	162900	496347400	15860	15860	15860	15860	0
289	20240722	162800	496347400	15860	15860	15860	15860	0
290	20240722	162700	496347400	15860	15860	15860	15860	0
291	20240722	162600	496347400	15860	15860	15860	15860	0
292	20240722	162500	496347400	15860	15860	15860	15860	0
293	20240722	162400	496347400	15860	15860	15860	15860	0
294	20240722	162300	496347400	15860	15860	15860	15860	0
295	20240722	162200	496347400	15860	15860	15860	15860	0
296	20240722	162100	496347400	15860	15860	15860	15860	0
297	20240722	162000	496347400	15860	15860	15860	15860	0
298	20240722	161900	496347400	15860	15860	15860	15860	0
299	20240722	161800	496347400	15860	15860	15860	15860	0
300	20240722	161700	496347400	15860	15860	15860	15860	0
301	20240722	161600	496347400	15860	15860	15860	15860	0
302	20240722	161500	496347400	15860	15860	15860	15860	496
303	20240722	161400	496347400	15860	15860	15860	15860	0
304	20240722	161300	496347400	15860	15860	15860	15860	0
305	20240722	161200	496347400	15860	15860	15860	15860	0
306	20240722	161100	496347400	15860	15860	15860	15860	0
307	20240722	161000	496347400	15860	15860	15860	15860	0
308	20240722	160900	496347400	15860	15860	15860	15860	0
309	20240722	160800	496347400	15860	15860	15860	15860	0
310	20240722	160700	496347400	15860	15860	15860	15860	0
311	20240722	160600	496347400	15860	15860	15860	15860	0
312	20240722	160500	496347400	15860	15860	15860	15860	0
313	20240722	160400	496347400	15860	15860	15860	15860	0
314	20240722	160300	496347400	15860	15860	15860	15860	0
315	20240722	160200	496347400	15860	15860	15860	15860	0
316	20240722	160100	496347400	15860	15860	15860	15860	0
317	20240722	160000	496347400	15860	15860	15860	15860	0
318	20240722	155900	496347400	15860	15860	15860	15860	0
319	20240722	155800	496347400	15860	15860	15860	15860	0
320	20240722	155700	496347400	15860	15860	15860	15860	0
321	20240722	155600	496347400	15860	15860	15860	15860	0
322	20240722	155500	496347400	15860	15860	15860	15860	0
323	20240722	155400	496347400	15860	15860	15860	15860	0
324	20240722	155300	496347400	15860	15860	15860	15860	0
325	20240722	155200	496347400	15860	15860	15860	15860	0
326	20240722	155100	496347400	15860	15860	15860	15860	0
327	20240722	155000	496347400	15860	15860	15860	15860	0
328	20240722	154900	496347400	15860	15860	15860	15860	0
329	20240722	154800	496347400	15860	15860	15860	15860	0
330	20240722	154700	496347400	15860	15860	15860	15860	0
331	20240722	154600	496347400	15860	15860	15860	15860	0
332	20240722	154500	496347400	15860	15860	15860	15860	496
333	20240722	154400	496347400	15860	15860	15860	15860	0
334	20240722	154300	496347400	15860	15860	15860	15860	0
335	20240722	154200	496347400	15860	15860	15860	15860	0
336	20240722	154100	496347400	15860	15860	15860	15860	0
337	20240722	154000	496347400	15860	15860	15860	15860	0
338	20240722	153900	496347400	15860	15860	15860	15860	0
339	20240722	153800	496347400	15860	15860	15860	15860	0
340	20240722	153700	496347400	15860	15860	15860	15860	0
341	20240722	153600	496347400	15860	15860	15860	15860	0
342	20240722	153500	496347400	15860	15860	15860	15860	0
343	20240722	153400	496347400	15860	15860	15860	15860	0
344	20240722	153300	496347400	15860	15860	15860	15860	0
345	20240722	153200	496347400	15860	15860	15860	15860	0
346	20240722	153100	496347400	15860	15860	15860	15860	0
347	20240722	153000	496347400	15860	15860	15860	15860	496
348	20240722	152900	488480840	15860	15860	15860	15860	0
349	20240722	152800	488480840	15860	15860	15860	15860	0
350	20240722	152700	488480840	15860	15860	15860	15860	0
351	20240722	152600	488480840	15860	15860	15860	15860	0
352	20240722	152500	488480840	15860	15860	15860	15860	0
353	20240722	152400	488480840	15860	15860	15860	15860	0
354	20240722	152300	488480840	15860	15860	15860	15860	0
355	20240722	152200	488480840	15860	15860	15860	15860	0
356	20240722	152100	488480840	15860	15860	15860	15860	0
357	20240722	152000	488480840	15860	15860	15860	15860	0
358	20240722	151900	488480840	15860	15860	15860	15780	346
359	20240722	151800	483001040	15780	15780	15780	15780	20
360	20240722	151700	482685440	15780	15780	15780	15770	148
361	20240722	151600	480350130	15780	15800	15800	15780	150
362	20240722	151500	477982080	15790	15790	15790	15790	0
363	20240722	151400	477982080	15790	15800	15800	15790	32
364	20240722	151300	477476530	15820	15820	15820	15820	50
365	20240722	151200	476685530	15820	15820	15820	15820	100
366	20240722	151100	475103530	15850	15850	15850	15850	32
367	20240722	151000	474596330	15850	15850	15850	15850	193
368	20240722	150900	471537280	15850	15850	15850	15850	19
369	20240722	150800	471236130	15850	15850	15850	15850	7
370	20240722	150700	471125180	15860	15860	15860	15860	2
371	20240722	150600	471093460	15860	15860	15860	15860	1
372	20240722	150500	471077600	15860	15820	15860	15820	276
373	20240722	150400	466705910	15820	15820	15820	15820	0
374	20240722	150300	466705910	15820	15820	15820	15820	20
375	20240722	150200	466389510	15830	15830	15830	15830	2
376	20240722	150100	466357850	15790	15790	15790	15790	0
377	20240722	150000	466357850	15790	15790	15790	15790	0
378	20240722	145900	466357850	15790	15790	15790	15790	10
379	20240722	145800	466199950	15830	15830	15830	15830	0
380	20240722	145700	466199950	15830	15830	15830	15830	0
381	20240722	145600	466199950	15830	15830	15830	15830	11
382	20240722	145500	466025820	15830	15830	15830	15830	0
383	20240722	145400	466025820	15830	15830	15830	15830	0
384	20240722	145300	466025820	15830	15830	15830	15830	0
385	20240722	145200	466025820	15830	15830	15830	15830	0
386	20240722	145100	466025820	15830	15830	15830	15830	5
387	20240722	145000	465946670	15830	15830	15830	15830	5
388	20240722	144900	465867520	15830	15830	15830	15820	14
389	20240722	144800	465645910	15830	15830	15830	15830	0
390	20240722	144700	465645910	15830	15830	15830	15830	0
391	20240722	144600	465645910	15830	15830	15830	15830	1
392	20240722	144500	465630080	15830	15830	15830	15830	0
393	20240722	144400	465630080	15830	15830	15830	15830	0
394	20240722	144300	465630080	15830	15830	15830	15830	2
395	20240722	144200	465598420	15830	15830	15830	15830	0
396	20240722	144100	465598420	15830	15830	15830	15830	0
397	20240722	144000	465598420	15830	15830	15830	15830	20
398	20240722	143900	465281820	15830	15830	15830	15830	2
399	20240722	143800	465250160	15830	15830	15830	15830	1
400	20240722	143700	465234330	15830	15830	15830	15830	178
401	20240722	143600	462416590	15770	15770	15770	15770	1
402	20240722	143500	462400820	15830	15830	15830	15830	0
403	20240722	143400	462400820	15830	15830	15830	15830	1
404	20240722	143300	462384990	15760	15760	15760	15760	1
405	20240722	143200	462369230	15830	15830	15830	15830	0
406	20240722	143100	462369230	15830	15800	15830	15800	71
407	20240722	143000	461247400	15800	15800	15800	15800	1
408	20240722	142900	461231600	15750	15800	15800	15750	200
409	20240722	142800	458080100	15800	15800	15800	15800	0
410	20240722	142700	458080100	15800	15800	15800	15800	31
411	20240722	142600	457590300	15800	15800	15800	15800	127
412	20240722	142500	455583700	15800	15800	15800	15800	1
413	20240722	142400	455567900	15760	15760	15760	15760	0
414	20240722	142300	455567900	15760	15760	15760	15760	0
415	20240722	142200	455567900	15760	15750	15760	15750	317
416	20240722	142100	450575050	15760	15760	15760	15760	600
417	20240722	142000	441119050	15760	15760	15760	15760	2
418	20240722	141900	441087530	15760	15770	15770	15760	100
419	20240722	141800	439510750	15780	15770	15780	15770	53
420	20240722	141700	438674910	15770	15770	15780	15770	115
421	20240722	141600	436861280	15780	15780	15780	15780	200
422	20240722	141500	433705280	15790	15800	15800	15790	259
423	20240722	141400	429615520	15800	15830	15830	15800	253
424	20240722	141300	425617430	15810	15810	15810	15810	0
425	20240722	141200	425617430	15810	15810	15810	15810	60
426	20240722	141100	424668830	15810	15810	15810	15810	0
427	20240722	141000	424668830	15810	15810	15810	15810	3
428	20240722	140900	424621400	15810	15820	15820	15800	165
429	20240722	140800	422012600	15810	15810	15810	15810	0
430	20240722	140700	422012600	15810	15810	15810	15810	0
431	20240722	140600	422012600	15810	15810	15810	15810	0
432	20240722	140500	422012600	15810	15810	15810	15810	0
433	20240722	140400	422012600	15810	15810	15810	15810	0
434	20240722	140300	422012600	15810	15810	15810	15810	0
435	20240722	140200	422012600	15810	15810	15810	15810	0
436	20240722	140100	422012600	15810	15810	15810	15810	0
437	20240722	140000	422012600	15810	15810	15810	15810	0
438	20240722	135900	422012600	15810	15810	15810	15810	0
439	20240722	135800	422012600	15810	15810	15810	15810	0
440	20240722	135700	422012600	15810	15850	15850	15810	10
441	20240722	135600	421854290	15850	15850	15850	15850	0
442	20240722	135500	421854290	15850	15850	15850	15850	0
443	20240722	135400	421854290	15850	15850	15850	15850	13
444	20240722	135300	421648240	15860	15860	15860	15860	7
445	20240722	135200	421537220	15860	15860	15860	15860	0
446	20240722	135100	421537220	15860	15860	15860	15860	0
447	20240722	135000	421537220	15860	15860	15860	15860	0
448	20240722	134900	421537220	15860	15860	15860	15860	0
449	20240722	134800	421537220	15860	15860	15860	15860	0
450	20240722	134700	421537220	15860	15860	15860	15860	1
451	20240722	134600	421521360	15860	15850	15860	15850	375
452	20240722	134500	415574360	15860	15860	15860	15860	1
453	20240722	134400	415558500	15860	15860	15860	15860	136
454	20240722	134300	413401540	15870	15870	15870	15870	25
455	20240722	134200	413004790	15870	15870	15870	15870	0
456	20240722	134100	413004790	15870	15870	15870	15870	0
457	20240722	134000	413004790	15870	15870	15870	15870	2
458	20240722	133900	412973050	15890	15890	15890	15890	0
459	20240722	133800	412973050	15890	15890	15890	15890	0
460	20240722	133700	412973050	15890	15890	15890	15890	0
461	20240722	133600	412973050	15890	15890	15890	15890	0
462	20240722	133500	412973050	15890	15890	15890	15890	0
463	20240722	133400	412973050	15890	15890	15890	15890	0
464	20240722	133300	412973050	15890	15890	15890	15890	0
465	20240722	133200	412973050	15890	15890	15890	15890	0
466	20240722	133100	412973050	15890	15890	15890	15890	20
467	20240722	133000	412655250	15890	15860	15890	15860	30
468	20240722	132900	412179090	15840	15840	15840	15840	1
469	20240722	132800	412163250	15800	15800	15800	15800	50
470	20240722	132700	411373250	15900	15900	15900	15900	10
471	20240722	132600	411214250	15900	15900	15900	15900	0
472	20240722	132500	411214250	15900	15900	15900	15900	0
473	20240722	132400	411214250	15900	15880	15900	15880	100
474	20240722	132300	409626200	15800	15800	15800	15800	0
475	20240722	132200	409626200	15800	15800	15800	15800	0
476	20240722	132100	409626200	15800	15800	15800	15800	0
477	20240722	132000	409626200	15800	15800	15800	15800	25
478	20240722	131900	409231200	15800	15810	15810	15800	50
479	20240722	131800	408441070	15810	15810	15810	15810	11
480	20240722	131700	408267160	15880	15880	15880	15880	0
481	20240722	131600	408267160	15880	15880	15880	15880	0
482	20240722	131500	408267160	15880	15880	15880	15880	0
483	20240722	131400	408267160	15880	15880	15880	15880	0
484	20240722	131300	408267160	15880	15880	15880	15880	10
485	20240722	131200	408108360	15880	15880	15880	15880	0
486	20240722	131100	408108360	15880	15880	15880	15880	0
487	20240722	131000	408108360	15880	15820	15880	15820	82
488	20240722	130900	406811000	15820	15820	15820	15820	0
489	20240722	130800	406811000	15820	15820	15820	15820	0
490	20240722	130700	406811000	15820	15820	15820	15820	27
491	20240722	130600	406383860	15820	15820	15820	15820	6
492	20240722	130500	406288940	15800	15800	15800	15800	232
493	20240722	130400	402623340	15800	15800	15800	15800	0
494	20240722	130300	402623340	15800	15800	15800	15800	0
495	20240722	130200	402623340	15800	15800	15800	15800	9
496	20240722	130100	402481140	15800	15810	15810	15800	40
497	20240722	130000	401849120	15820	15820	15820	15820	13
498	20240722	125900	401643460	15820	15820	15820	15820	5
499	20240722	125800	401564360	15820	15820	15820	15820	0
500	20240722	125700	401564360	15820	15820	15820	15820	0
501	20240722	125600	401564360	15820	15820	15820	15820	0
502	20240722	125500	401564360	15820	15820	15820	15820	1
503	20240722	125400	401548540	15820	15820	15820	15820	0
504	20240722	125300	401548540	15820	15810	15820	15810	242
505	20240722	125200	397722280	15790	15790	15790	15790	4
506	20240722	125100	397659120	15790	15790	15790	15790	0
507	20240722	125000	397659120	15790	15790	15790	15790	0
508	20240722	124900	397659120	15790	15790	15790	15790	0
509	20240722	124800	397659120	15790	15790	15790	15790	20
510	20240722	124700	397343320	15810	15820	15820	15800	2205
511	20240722	124600	362499000	15820	15820	15820	15820	1
512	20240722	124500	362483180	15820	15820	15820	15820	73
513	20240722	124400	361328320	15820	15820	15820	15820	233
514	20240722	124300	357642260	15820	15820	15820	15820	0
515	20240722	124200	357642260	15820	15840	15840	15820	472
516	20240722	124100	350173130	15840	15850	15860	15840	74
517	20240722	124000	349000750	15860	15860	15860	15860	20
518	20240722	123900	348683550	15860	15860	15860	15860	0
519	20240722	123800	348683550	15860	15860	15860	15860	50
520	20240722	123700	347890550	15860	15860	15860	15860	3
521	20240722	123600	347842970	15860	15860	15860	15860	0
522	20240722	123500	347842970	15860	15860	15860	15860	200
523	20240722	123400	344670970	15840	15840	15840	15840	0
524	20240722	123300	344670970	15840	15840	15840	15840	0
525	20240722	123200	344670970	15840	15850	15850	15840	22
526	20240722	123100	344322390	15840	15840	15840	15840	0
527	20240722	123000	344322390	15840	15840	15840	15840	0
528	20240722	122900	344322390	15840	15840	15840	15840	3
529	20240722	122800	344274870	15840	15840	15840	15840	0
530	20240722	122700	344274870	15840	15840	15840	15840	0
531	20240722	122600	344274870	15840	15840	15840	15840	0
532	20240722	122500	344274870	15840	15840	15840	15840	0
533	20240722	122400	344274870	15840	15840	15840	15840	0
534	20240722	122300	344274870	15840	15840	15840	15840	0
535	20240722	122200	344274870	15840	15900	15900	15840	100
536	20240722	122100	342690500	15940	15940	15940	15940	0
537	20240722	122000	342690500	15940	15940	15940	15940	0
538	20240722	121900	342690500	15940	15940	15940	15940	0
539	20240722	121800	342690500	15940	15940	15940	15940	2
540	20240722	121700	342658620	15940	15940	15940	15940	1
541	20240722	121600	342642680	15840	15840	15840	15840	0
542	20240722	121500	342642680	15840	15840	15840	15840	100
543	20240722	121400	341058680	15940	15940	15940	15940	1
544	20240722	121300	341042740	15850	15890	15890	15850	62
545	20240722	121200	340059990	15940	15940	15940	15940	0
546	20240722	121100	340059990	15940	15940	15940	15940	0
547	20240722	121000	340059990	15940	15940	15940	15940	0
548	20240722	120900	340059990	15940	15940	15940	15940	0
549	20240722	120800	340059990	15940	15940	15940	15940	0
550	20240722	120700	340059990	15940	15940	15940	15940	1
551	20240722	120600	340044050	15940	15940	15940	15940	0
552	20240722	120500	340044050	15940	15940	15940	15940	0
553	20240722	120400	340044050	15940	15940	15940	15940	0
554	20240722	120300	340044050	15940	15940	15940	15940	0
555	20240722	120200	340044050	15940	15900	15940	15900	96
556	20240722	120100	338517610	15890	15890	15890	15890	0
557	20240722	120000	338517610	15890	15890	15890	15890	0
558	20240722	115900	338517610	15890	15890	15890	15890	1
559	20240722	115800	338501720	15900	15880	15900	15880	534
560	20240722	115700	330012640	15840	15840	15840	15840	0
561	20240722	115600	330012640	15840	15840	15840	15840	7
562	20240722	115500	329901760	15850	15850	15850	15850	0
563	20240722	115400	329901760	15850	15850	15850	15850	0
564	20240722	115300	329901760	15850	15880	15880	15850	319
565	20240722	115200	324838680	15880	15880	15880	15880	100
566	20240722	115100	323250680	15880	15880	15880	15880	10
567	20240722	115000	323091880	15900	15900	15900	15900	495
568	20240722	114900	315221380	15900	15900	15900	15900	40
569	20240722	114800	314585380	15900	15900	15900	15900	24
570	20240722	114700	314203780	15900	15900	15900	15900	0
571	20240722	114600	314203780	15900	15900	15900	15900	0
572	20240722	114500	314203780	15900	15910	15910	15900	25
573	20240722	114400	313806270	15900	15900	15900	15900	0
574	20240722	114300	313806270	15900	15900	15900	15900	0
575	20240722	114200	313806270	15900	15900	15900	15900	10
576	20240722	114100	313647270	15900	15900	15900	15900	5
577	20240722	114000	313567770	15900	15900	15900	15900	0
578	20240722	113900	313567770	15900	15900	15900	15900	10
579	20240722	113800	313408770	15900	15900	15900	15900	0
580	20240722	113700	313408770	15900	15900	15900	15900	0
581	20240722	113600	313408770	15900	15900	15900	15900	92
582	20240722	113500	311945970	15900	15870	15900	15850	256
583	20240722	113400	307875850	15860	15860	15860	15860	8
584	20240722	113300	307748970	15870	15870	15870	15870	0
585	20240722	113200	307748970	15870	15870	15870	15870	256
586	20240722	113100	303686250	15870	15870	15870	15870	0
587	20240722	113000	303686250	15870	15870	15870	15870	29
588	20240722	112900	303226020	15900	15900	15900	15900	0
589	20240722	112800	303226020	15900	15900	15900	15900	0
590	20240722	112700	303226020	15900	15900	15900	15900	0
591	20240722	112600	303226020	15900	15900	15900	15900	0
592	20240722	112500	303226020	15900	15900	15900	15900	0
593	20240722	112400	303226020	15900	15860	15900	15850	178
594	20240722	112300	300398900	15900	15900	15900	15900	0
595	20240722	112200	300398900	15900	15900	15900	15900	0
596	20240722	112100	300398900	15900	15900	15900	15900	0
597	20240722	112000	300398900	15900	15900	15900	15900	25
598	20240722	111900	300001400	15900	15900	15900	15900	2
599	20240722	111800	299969600	15900	15900	15900	15900	0
600	20240722	111700	299969600	15900	15900	15900	15900	0
601	20240722	111600	299969600	15900	15900	15900	15900	0
602	20240722	111500	299969600	15900	15900	15900	15900	0
603	20240722	111400	299969600	15900	15900	15900	15900	0
604	20240722	111300	299969600	15900	15900	15900	15900	70
605	20240722	111200	298856600	15900	15900	15900	15900	6
606	20240722	111100	298761200	15910	15910	15910	15910	0
607	20240722	111000	298761200	15910	15910	15910	15910	0
608	20240722	110900	298761200	15910	15910	15910	15910	19
609	20240722	110800	298458910	15900	15900	15900	15900	19
610	20240722	110700	298156810	15830	15830	15830	15830	0
611	20240722	110600	298156810	15830	15830	15830	15830	102
612	20240722	110500	296542150	15830	15830	15830	15830	5
613	20240722	110400	296463000	15830	15930	15930	15830	150
614	20240722	110300	294078310	15930	15930	15930	15930	0
615	20240722	110200	294078310	15930	15930	15930	15930	1
616	20240722	110100	294062380	15930	15930	15930	15930	2
617	20240722	110000	294030520	15940	15940	15940	15940	0
618	20240722	105900	294030520	15940	15940	15940	15940	1
619	20240722	105800	294014580	15940	15940	15940	15940	13
620	20240722	105700	293807360	15820	15820	15820	15820	0
621	20240722	105600	293807360	15820	15820	15820	15820	0
622	20240722	105500	293807360	15820	15820	15820	15820	0
623	20240722	105400	293807360	15820	15900	15900	15810	774
624	20240722	105300	281543030	15900	15920	15920	15900	581
625	20240722	105200	272303560	15920	15930	15930	15920	142
626	20240722	105100	270041620	15930	15950	15950	15930	172
627	20240722	105000	267301560	16000	16000	16000	16000	1
628	20240722	104900	267285560	16000	16000	16000	16000	0
629	20240722	104800	267285560	16000	16000	16000	16000	2
630	20240722	104700	267253560	15950	15950	15950	15950	0
631	20240722	104600	267253560	15950	15950	15950	15950	0
632	20240722	104500	267253560	15950	15960	15960	15950	92
633	20240722	104400	265785470	16000	16000	16000	16000	31
634	20240722	104300	265289470	16050	16050	16050	16050	0
635	20240722	104200	265289470	16050	16050	16050	16050	20
636	20240722	104100	264968470	16050	16050	16050	16050	0
637	20240722	104000	264968470	16050	16050	16050	16050	0
638	20240722	103900	264968470	16050	16050	16050	16050	50
639	20240722	103800	264165970	16050	16050	16050	16050	0
640	20240722	103700	264165970	16050	16050	16050	16050	21
641	20240722	103600	263828920	16050	16050	16050	16050	0
642	20240722	103500	263828920	16050	16050	16050	16050	0
643	20240722	103400	263828920	16050	16050	16050	16050	0
644	20240722	103300	263828920	16050	16050	16050	16050	4
645	20240722	103200	263764720	15960	15970	15970	15960	57
646	20240722	103100	262854980	15960	16050	16050	15960	30
647	20240722	103000	262375260	16050	16050	16050	16050	6
648	20240722	102900	262278960	16050	16050	16050	16050	13
649	20240722	102800	262070310	15970	15980	15980	15970	25
650	20240722	102700	261670870	15980	15980	15980	15980	0
651	20240722	102600	261670870	15980	15980	15980	15980	53
652	20240722	102500	260823930	16060	16060	16060	16060	2
653	20240722	102400	260791810	15970	15970	15970	15970	0
654	20240722	102300	260791810	15970	15990	15990	15970	30
655	20240722	102200	260312400	15990	15990	15990	15990	1
656	20240722	102100	260296410	16060	16060	16060	16060	0
657	20240722	102000	260296410	16060	16060	16060	16060	0
658	20240722	101900	260296410	16060	16060	16060	16060	0
659	20240722	101800	260296410	16060	16060	16060	16060	0
660	20240722	101700	260296410	16060	16060	16060	16060	0
661	20240722	101600	260296410	16060	16060	16060	16060	0
662	20240722	101500	260296410	16060	16020	16060	15990	43
663	20240722	101400	259608180	16060	16060	16060	16060	0
664	20240722	101300	259608180	16060	16020	16060	16020	35
665	20240722	101200	259047440	16020	16030	16030	16020	25
666	20240722	101100	258646840	16070	16060	16070	16060	38
667	20240722	101000	258036410	16070	16070	16070	16070	2
668	20240722	100900	258004270	16070	16070	16070	16070	3
669	20240722	100800	257956060	16070	16060	16070	16060	14
670	20240722	100700	257731200	16000	15990	16000	15990	270
671	20240722	100600	253411250	16000	16000	16000	16000	5
672	20240722	100500	253331250	16000	16000	16000	16000	26
673	20240722	100400	252915250	16000	16000	16000	16000	3
674	20240722	100300	252867250	16000	16000	16000	16000	0
675	20240722	100200	252867250	16000	16000	16000	16000	2
676	20240722	100100	252835250	15950	15950	15950	15950	0
677	20240722	100000	252835250	15950	15940	15970	15940	428
678	20240722	095900	246008730	15940	15940	15940	15940	1
679	20240722	095800	245992790	15940	15940	15940	15940	2
680	20240722	095700	245960910	15860	15860	15860	15860	1
681	20240722	095600	245945050	15850	15950	15950	15850	64
682	20240722	095500	244929790	15940	15920	15940	15920	96
683	20240722	095400	243400110	15850	15880	15880	15850	56
684	20240722	095300	242510860	15810	15810	15810	15810	128
685	20240722	095200	240487180	15810	15810	15810	15810	1000
686	20240722	095100	224677180	15810	15810	15810	15810	2
687	20240722	095000	224645560	15880	15880	15880	15880	46
688	20240722	094900	223915080	15800	15850	15850	15800	2094
689	20240722	094800	190773920	15850	15860	15860	15850	91
690	20240722	094700	189331500	15860	15860	15860	15860	20
691	20240722	094600	189014300	15860	15900	15910	15860	93
692	20240722	094500	187535520	15950	15850	15950	15850	340
693	20240722	094400	182133400	15900	15850	15900	15840	347
694	20240722	094300	176632110	15850	15860	15940	15850	457
695	20240722	094200	169383870	15860	15870	15870	15850	849
696	20240722	094100	155923800	15870	15870	15870	15870	100
697	20240722	094000	154336800	15870	15950	16000	15870	500
698	20240722	093900	146393200	15990	16000	16000	15920	972
699	20240722	093800	130876330	16000	16000	16000	16000	124
700	20240722	093700	128892330	15970	16060	16060	15950	1507
701	20240722	093600	104768810	16100	16140	16140	16100	67
702	20240722	093500	103689910	16140	16140	16140	16140	10
703	20240722	093400	103528510	16150	16100	16150	16100	9
704	20240722	093300	103383210	16040	16100	16100	16040	50
705	20240722	093200	102579330	16160	16170	16180	16020	939
706	20240722	093100	87460960	16180	16270	16270	16180	1069
707	20240722	093000	70123610	16280	16280	16280	16280	2
708	20240722	092900	70091050	16330	16330	16330	16330	0
709	20240722	092800	70091050	16330	16330	16330	16330	0
710	20240722	092700	70091050	16330	16330	16330	16330	0
711	20240722	092600	70091050	16330	16330	16330	16330	0
712	20240722	092500	70091050	16330	16330	16330	16330	0
713	20240722	092400	70091050	16330	16330	16330	16330	0
714	20240722	092300	70091050	16330	16330	16330	16330	8
715	20240722	092200	69960410	16330	16330	16330	16330	1
716	20240722	092100	69944080	16330	16330	16330	16330	0
717	20240722	092000	69944080	16330	16330	16330	16330	1
718	20240722	091900	69927750	16330	16330	16330	16330	0
719	20240722	091800	69927750	16330	16320	16330	16320	11
720	20240722	091700	69748220	16250	16260	16320	16250	208
721	20240722	091600	66366730	16260	16260	16260	16260	44
722	20240722	091500	65651290	16330	16320	16330	16320	37
723	20240722	091400	65047350	16250	16270	16270	16250	550
724	20240722	091300	56109510	16310	16310	16310	16310	108
725	20240722	091200	54348030	16360	16360	16360	16360	100
726	20240722	091100	52712030	16360	16360	16360	16360	0
727	20240722	091000	52712030	16360	16360	16360	16360	23
728	20240722	090900	52335750	16290	16290	16290	16290	0
729	20240722	090800	52335750	16290	16270	16290	16270	87
730	20240722	090700	50918620	16240	16240	16450	16240	210
731	20240722	090600	47508010	16240	16260	16260	16240	76
732	20240722	090500	46273010	16540	16320	16540	16310	201
733	20240722	090400	42994350	16320	16300	16320	16300	41
734	20240722	090300	42325750	16310	16170	16310	16160	1384
735	20240722	090200	19773270	16160	16250	16310	16160	845
736	20240722	090100	6028550	16310	16350	16350	16300	255
737	20240722	090000	1869600	16400	16400	16400	16400	114