KissMeData/000020/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	183000	685487310	7970	7970	7970	7970	1167
3	20240722	182900	685487310	7970	7970	7970	7970	0
4	20240722	182800	685487310	7970	7970	7970	7970	0
5	20240722	182700	685487310	7970	7970	7970	7970	0
6	20240722	182600	685487310	7970	7970	7970	7970	0
7	20240722	182500	685487310	7970	7970	7970	7970	0
8	20240722	182400	685487310	7970	7970	7970	7970	0
9	20240722	182300	685487310	7970	7970	7970	7970	0
10	20240722	182200	685487310	7970	7970	7970	7970	0
11	20240722	182100	685487310	7970	7970	7970	7970	0
12	20240722	182000	685487310	7970	7970	7970	7970	0
13	20240722	181900	685487310	7970	7970	7970	7970	0
14	20240722	181800	685487310	7970	7970	7970	7970	0
15	20240722	181700	685487310	7970	7970	7970	7970	0
16	20240722	181600	685487310	7970	7970	7970	7970	0
17	20240722	181500	685487310	7970	7970	7970	7970	0
18	20240722	181400	685487310	7970	7970	7970	7970	0
19	20240722	181300	685487310	7970	7970	7970	7970	0
20	20240722	181200	685487310	7970	7970	7970	7970	0
21	20240722	181100	685487310	7970	7970	7970	7970	0
22	20240722	181000	685487310	7970	7970	7970	7970	0
23	20240722	180900	685487310	7970	7970	7970	7970	0
24	20240722	180800	685487310	7970	7970	7970	7970	0
25	20240722	180700	685487310	7970	7970	7970	7970	0
26	20240722	180600	685487310	7970	7970	7970	7970	0
27	20240722	180500	685487310	7970	7970	7970	7970	0
28	20240722	180400	685487310	7970	7970	7970	7970	0
29	20240722	180300	685487310	7970	7970	7970	7970	0
30	20240722	180200	685487310	7970	7970	7970	7970	0
31	20240722	180100	685487310	7970	7970	7970	7970	0
32	20240722	180000	685487310	7970	7970	7970	7970	1167
33	20240722	175900	685487310	7970	7970	7970	7970	0
34	20240722	175800	685487310	7970	7970	7970	7970	0
35	20240722	175700	685487310	7970	7970	7970	7970	0
36	20240722	175600	685487310	7970	7970	7970	7970	0
37	20240722	175500	685487310	7970	7970	7970	7970	0
38	20240722	175400	685487310	7970	7970	7970	7970	0
39	20240722	175300	685487310	7970	7970	7970	7970	0
40	20240722	175200	685487310	7970	7970	7970	7970	0
41	20240722	175100	685487310	7970	7970	7970	7970	0
42	20240722	175000	685487310	7970	7970	7970	7970	0
43	20240722	174900	685487310	7970	7970	7970	7970	0
44	20240722	174800	685487310	7970	7970	7970	7970	0
45	20240722	174700	685487310	7970	7970	7970	7970	0
46	20240722	174600	685487310	7970	7970	7970	7970	0
47	20240722	174500	685487310	7970	7970	7970	7970	0
48	20240722	174400	685487310	7970	7970	7970	7970	0
49	20240722	174300	685487310	7970	7970	7970	7970	0
50	20240722	174200	685487310	7970	7970	7970	7970	0
51	20240722	174100	685487310	7970	7970	7970	7970	0
52	20240722	174000	685487310	7970	7970	7970	7970	0
53	20240722	173900	685487310	7970	7970	7970	7970	0
54	20240722	173800	685487310	7970	7970	7970	7970	0
55	20240722	173700	685487310	7970	7970	7970	7970	0
56	20240722	173600	685487310	7970	7970	7970	7970	0
57	20240722	173500	685487310	7970	7970	7970	7970	0
58	20240722	173400	685487310	7970	7970	7970	7970	0
59	20240722	173300	685487310	7970	7970	7970	7970	0
60	20240722	173200	685487310	7970	7970	7970	7970	0
61	20240722	173100	685487310	7970	7970	7970	7970	0
62	20240722	173000	685487310	7970	7970	7970	7970	1167
63	20240722	172900	685487310	7970	7970	7970	7970	0
64	20240722	172800	685487310	7970	7970	7970	7970	0
65	20240722	172700	685487310	7970	7970	7970	7970	0
66	20240722	172600	685487310	7970	7970	7970	7970	0
67	20240722	172500	685487310	7970	7970	7970	7970	0
68	20240722	172400	685487310	7970	7970	7970	7970	0
69	20240722	172300	685487310	7970	7970	7970	7970	0
70	20240722	172200	685487310	7970	7970	7970	7970	0
71	20240722	172100	685487310	7970	7970	7970	7970	0
72	20240722	172000	685487310	7970	7970	7970	7970	0
73	20240722	171900	685487310	7970	7970	7970	7970	0
74	20240722	171800	685487310	7970	7970	7970	7970	0
75	20240722	171700	685487310	7970	7970	7970	7970	0
76	20240722	171600	685487310	7970	7970	7970	7970	0
77	20240722	171500	685487310	7970	7970	7970	7970	0
78	20240722	171400	685487310	7970	7970	7970	7970	0
79	20240722	171300	685487310	7970	7970	7970	7970	0
80	20240722	171200	685487310	7970	7970	7970	7970	0
81	20240722	171100	685487310	7970	7970	7970	7970	0
82	20240722	171000	685487310	7970	7970	7970	7970	0
83	20240722	170900	685487310	7970	7970	7970	7970	0
84	20240722	170800	685487310	7970	7970	7970	7970	0
85	20240722	170700	685487310	7970	7970	7970	7970	0
86	20240722	170600	685487310	7970	7970	7970	7970	0
87	20240722	170500	685487310	7970	7970	7970	7970	0
88	20240722	170400	685487310	7970	7970	7970	7970	0
89	20240722	170300	685487310	7970	7970	7970	7970	0
90	20240722	170200	685487310	7970	7970	7970	7970	0
91	20240722	170100	685487310	7970	7970	7970	7970	0
92	20240722	170000	685487310	7970	7970	7970	7970	1167
93	20240722	165900	685487310	7970	7970	7970	7970	0
94	20240722	165800	685487310	7970	7970	7970	7970	0
95	20240722	165700	685487310	7970	7970	7970	7970	0
96	20240722	165600	685487310	7970	7970	7970	7970	0
97	20240722	165500	685487310	7970	7970	7970	7970	0
98	20240722	165400	685487310	7970	7970	7970	7970	0
99	20240722	165300	685487310	7970	7970	7970	7970	0
100	20240722	165200	685487310	7970	7970	7970	7970	0
101	20240722	165100	685487310	7970	7970	7970	7970	0
102	20240722	165000	685487310	7970	7970	7970	7970	0
103	20240722	164900	685487310	7970	7970	7970	7970	0
104	20240722	164800	685487310	7970	7970	7970	7970	0
105	20240722	164700	685487310	7970	7970	7970	7970	0
106	20240722	164600	685487310	7970	7970	7970	7970	0
107	20240722	164500	685487310	7970	7970	7970	7970	0
108	20240722	164400	685487310	7970	7970	7970	7970	0
109	20240722	164300	685487310	7970	7970	7970	7970	0
110	20240722	164200	685487310	7970	7970	7970	7970	0
111	20240722	164100	685487310	7970	7970	7970	7970	0
112	20240722	164000	685487310	7970	7970	7970	7970	0
113	20240722	163900	685487310	7970	7970	7970	7970	0
114	20240722	163800	685487310	7970	7970	7970	7970	0
115	20240722	163700	685487310	7970	7970	7970	7970	0
116	20240722	163600	685487310	7970	7970	7970	7970	0
117	20240722	163500	685487310	7970	7970	7970	7970	0
118	20240722	163400	685487310	7970	7970	7970	7970	0
119	20240722	163300	685487310	7970	7970	7970	7970	0
120	20240722	163200	685487310	7970	7970	7970	7970	0
121	20240722	163100	685487310	7970	7970	7970	7970	0
122	20240722	163000	685487310	7970	7970	7970	7970	1167
123	20240722	162900	685487310	7970	7970	7970	7970	0
124	20240722	162800	685487310	7970	7970	7970	7970	0
125	20240722	162700	685487310	7970	7970	7970	7970	0
126	20240722	162600	685487310	7970	7970	7970	7970	0
127	20240722	162500	685487310	7970	7970	7970	7970	0
128	20240722	162400	685487310	7970	7970	7970	7970	0
129	20240722	162300	685487310	7970	7970	7970	7970	0
130	20240722	162200	685487310	7970	7970	7970	7970	0
131	20240722	162100	685487310	7970	7970	7970	7970	0
132	20240722	162000	685487310	7970	7970	7970	7970	0
133	20240722	161900	685487310	7970	7970	7970	7970	0
134	20240722	161800	685487310	7970	7970	7970	7970	0
135	20240722	161700	685487310	7970	7970	7970	7970	0
136	20240722	161600	685487310	7970	7970	7970	7970	0
137	20240722	161500	685487310	7970	7970	7970	7970	0
138	20240722	161400	685487310	7970	7970	7970	7970	0
139	20240722	161300	685487310	7970	7970	7970	7970	0
140	20240722	161200	685487310	7970	7970	7970	7970	0
141	20240722	161100	685487310	7970	7970	7970	7970	0
142	20240722	161000	685487310	7970	7970	7970	7970	0
143	20240722	160900	685487310	7970	7970	7970	7970	0
144	20240722	160800	685487310	7970	7970	7970	7970	0
145	20240722	160700	685487310	7970	7970	7970	7970	0
146	20240722	160600	685487310	7970	7970	7970	7970	0
147	20240722	160500	685487310	7970	7970	7970	7970	0
148	20240722	160400	685487310	7970	7970	7970	7970	0
149	20240722	160300	685487310	7970	7970	7970	7970	0
150	20240722	160200	685487310	7970	7970	7970	7970	0
151	20240722	160100	685487310	7970	7970	7970	7970	0
152	20240722	160000	685487310	7970	7970	7970	7970	1167
153	20240722	155900	685487310	7970	7970	7970	7970	0
154	20240722	155800	685487310	7970	7970	7970	7970	0
155	20240722	155700	685487310	7970	7970	7970	7970	0
156	20240722	155600	685487310	7970	7970	7970	7970	0
157	20240722	155500	685487310	7970	7970	7970	7970	0
158	20240722	155400	685487310	7970	7970	7970	7970	0
159	20240722	155300	685487310	7970	7970	7970	7970	0
160	20240722	155200	685487310	7970	7970	7970	7970	0
161	20240722	155100	685487310	7970	7970	7970	7970	0
162	20240722	155000	685487310	7970	7970	7970	7970	0
163	20240722	154900	685487310	7970	7970	7970	7970	0
164	20240722	154800	685487310	7970	7970	7970	7970	0
165	20240722	154700	685487310	7970	7970	7970	7970	0
166	20240722	154600	685487310	7970	7970	7970	7970	0
167	20240722	154500	685487310	7970	7970	7970	7970	0
168	20240722	154400	685487310	7970	7970	7970	7970	0
169	20240722	154300	685487310	7970	7970	7970	7970	0
170	20240722	154200	685487310	7970	7970	7970	7970	0
171	20240722	154100	685487310	7970	7970	7970	7970	0
172	20240722	154000	685487310	7970	7970	7970	7970	0
173	20240722	153900	685487310	7970	7970	7970	7970	0
174	20240722	153800	685487310	7970	7970	7970	7970	0
175	20240722	153700	685487310	7970	7970	7970	7970	0
176	20240722	153600	685487310	7970	7970	7970	7970	0
177	20240722	153500	685487310	7970	7970	7970	7970	0
178	20240722	153400	685487310	7970	7970	7970	7970	0
179	20240722	153300	685487310	7970	7970	7970	7970	0
180	20240722	153200	685487310	7970	7970	7970	7970	0
181	20240722	153100	685487310	7970	7970	7970	7970	0
182	20240722	153000	685487310	7970	7970	7970	7970	2334
183	20240722	152900	676186320	7940	7940	7940	7940	0
184	20240722	152800	676186320	7940	7940	7940	7940	0
185	20240722	152700	676186320	7940	7940	7940	7940	0
186	20240722	152600	676186320	7940	7940	7940	7940	0
187	20240722	152500	676186320	7940	7940	7940	7940	0
188	20240722	152400	676186320	7940	7940	7940	7940	0
189	20240722	152300	676186320	7940	7940	7940	7940	0
190	20240722	152200	676186320	7940	7940	7940	7940	0
191	20240722	152100	676186320	7940	7940	7940	7940	0
192	20240722	152000	676186320	7940	7940	7940	7940	0
193	20240722	151900	676186320	7940	7940	7940	7940	117
194	20240722	151800	675257340	7930	7930	7930	7930	569
195	20240722	151700	670745170	7930	7950	7950	7930	294
196	20240722	151600	668410930	7950	7950	7950	7950	3
197	20240722	151500	668387080	7940	7940	7940	7940	0
198	20240722	151400	668387080	7940	7960	7960	7940	24
199	20240722	151300	668196060	7940	7950	7950	7940	1270
200	20240722	151200	658110740	7960	7960	7960	7960	0
201	20240722	151100	658110740	7960	7960	7960	7960	124
202	20240722	151000	657123700	7950	7950	7950	7950	0
203	20240722	150900	657123700	7950	7950	7950	7950	0
204	20240722	150800	657123700	7950	7950	7950	7950	0
205	20240722	150700	657123700	7950	7950	7950	7950	0
206	20240722	150600	657123700	7950	7960	7960	7950	200
207	20240722	150500	655532700	7960	7960	7960	7960	2
208	20240722	150400	655516780	7950	7960	7960	7950	126
209	20240722	150300	654514020	7950	7950	7950	7950	0
210	20240722	150200	654514020	7950	7950	7950	7950	57
211	20240722	150100	654060870	7950	7950	7950	7950	3
212	20240722	150000	654037020	7940	7940	7940	7940	1
213	20240722	145900	654029080	7950	7950	7950	7950	0
214	20240722	145800	654029080	7950	7940	7950	7940	29
215	20240722	145700	653798810	7940	7940	7940	7940	0
216	20240722	145600	653798810	7940	7940	7940	7940	50
217	20240722	145500	653401810	7950	7950	7950	7950	11
218	20240722	145400	653314360	7950	7950	7950	7950	0
219	20240722	145300	653314360	7950	7950	7950	7950	1
220	20240722	145200	653306410	7960	7960	7960	7960	0
221	20240722	145100	653306410	7960	7960	7960	7960	7
222	20240722	145000	653250690	7960	7950	7960	7950	84
223	20240722	144900	652582870	7950	7960	7960	7950	15
224	20240722	144800	652463540	7960	7960	7960	7960	0
225	20240722	144700	652463540	7960	7960	7960	7960	12
226	20240722	144600	652368020	7930	7930	7930	7930	0
227	20240722	144500	652368020	7930	7930	7930	7930	0
228	20240722	144400	652368020	7930	7930	7930	7930	0
229	20240722	144300	652368020	7930	7930	7930	7930	0
230	20240722	144200	652368020	7930	7930	7930	7930	0
231	20240722	144100	652368020	7930	7930	7930	7930	0
232	20240722	144000	652368020	7930	7930	7930	7930	0
233	20240722	143900	652368020	7930	7950	7950	7930	302
234	20240722	143800	649970480	7950	7950	7950	7950	20
235	20240722	143700	649811480	7940	7950	7950	7940	632
236	20240722	143600	644793340	7950	7950	7950	7950	2
237	20240722	143500	644777440	7940	7950	7950	7940	107
238	20240722	143400	643927790	7950	7950	7950	7950	1
239	20240722	143300	643919840	7940	7950	7950	7940	2014
240	20240722	143200	627928540	7940	7940	7940	7940	100
241	20240722	143100	627134540	7940	7950	7950	7940	397
242	20240722	143000	623980890	7950	7950	7950	7950	5
243	20240722	142900	623941140	7950	7950	7950	7950	22
244	20240722	142800	623766240	7950	7950	7950	7950	2
245	20240722	142700	623750340	7950	7950	7950	7950	9
246	20240722	142600	623678790	7950	7950	7950	7950	1
247	20240722	142500	623670840	7950	7950	7950	7950	0
248	20240722	142400	623670840	7950	7950	7950	7950	500
249	20240722	142300	619695840	7940	7940	7940	7940	0
250	20240722	142200	619695840	7940	7940	7940	7940	0
251	20240722	142100	619695840	7940	7940	7940	7940	10
252	20240722	142000	619616440	7950	7950	7950	7950	0
253	20240722	141900	619616440	7950	7950	7950	7950	0
254	20240722	141800	619616440	7950	7950	7950	7950	13
255	20240722	141700	619513090	7950	7950	7950	7950	0
256	20240722	141600	619513090	7950	7940	7950	7940	4
257	20240722	141500	619481300	7940	7940	7940	7940	424
258	20240722	141400	616114740	7940	7940	7940	7940	265
259	20240722	141300	614010640	7940	7940	7940	7940	46
260	20240722	141200	613645400	7950	7950	7950	7950	14
261	20240722	141100	613534100	7950	7950	7950	7950	13
262	20240722	141000	613430750	7950	7950	7950	7950	2
263	20240722	140900	613414850	7950	7950	7950	7950	0
264	20240722	140800	613414850	7950	7950	7950	7950	0
265	20240722	140700	613414850	7950	7950	7950	7950	0
266	20240722	140600	613414850	7950	7950	7950	7950	0
267	20240722	140500	613414850	7950	7950	7950	7950	0
268	20240722	140400	613414850	7950	7950	7950	7950	50
269	20240722	140300	613017350	7950	7950	7950	7950	0
270	20240722	140200	613017350	7950	7950	7950	7950	1956
271	20240722	140100	597467150	7960	7960	7960	7960	0
272	20240722	140000	597467150	7960	7960	7960	7960	0
273	20240722	135900	597467150	7960	7960	7960	7960	0
274	20240722	135800	597467150	7960	7960	7960	7960	5
275	20240722	135700	597427350	7960	7960	7960	7960	0
276	20240722	135600	597427350	7960	7960	7960	7960	0
277	20240722	135500	597427350	7960	7960	7960	7960	15
278	20240722	135400	597307950	7960	7960	7960	7960	2
279	20240722	135300	597292030	7960	7960	7960	7950	76
280	20240722	135200	596687770	7960	7960	7960	7960	0
281	20240722	135100	596687770	7960	7960	7960	7960	0
282	20240722	135000	596687770	7960	7950	7960	7950	206
283	20240722	134900	595048070	7960	7960	7960	7960	0
284	20240722	134800	595048070	7960	7960	7960	7960	0
285	20240722	134700	595048070	7960	7960	7960	7960	5
286	20240722	134600	595008270	7960	7960	7960	7960	0
287	20240722	134500	595008270	7960	7960	7960	7960	0
288	20240722	134400	595008270	7960	7960	7960	7960	100
289	20240722	134300	594212270	7950	7950	7950	7950	0
290	20240722	134200	594212270	7950	7950	7950	7950	3
291	20240722	134100	594188420	7950	7950	7950	7950	0
292	20240722	134000	594188420	7950	7950	7950	7950	0
293	20240722	133900	594188420	7950	7940	7950	7940	186
294	20240722	133800	592710720	7950	7950	7950	7950	1
295	20240722	133700	592702770	7950	7950	7950	7950	100
296	20240722	133600	591907770	7950	7950	7950	7950	0
297	20240722	133500	591907770	7950	7950	7950	7950	1
298	20240722	133400	591899820	7950	7950	7950	7950	3
299	20240722	133300	591875970	7940	7940	7940	7940	0
300	20240722	133200	591875970	7940	7940	7940	7940	0
301	20240722	133100	591875970	7940	7940	7940	7940	0
302	20240722	133000	591875970	7940	7940	7940	7940	0
303	20240722	132900	591875970	7940	7950	7950	7940	500
304	20240722	132800	587904430	7960	7960	7960	7960	0
305	20240722	132700	587904430	7960	7960	7960	7960	0
306	20240722	132600	587904430	7960	7960	7960	7960	0
307	20240722	132500	587904430	7960	7960	7960	7960	0
308	20240722	132400	587904430	7960	7960	7960	7960	0
309	20240722	132300	587904430	7960	7960	7960	7960	0
310	20240722	132200	587904430	7960	7960	7960	7960	0
311	20240722	132100	587904430	7960	7960	7960	7960	0
312	20240722	132000	587904430	7960	7960	7960	7960	55
313	20240722	131900	587466630	7960	7960	7960	7960	10
314	20240722	131800	587387030	7950	7950	7950	7950	234
315	20240722	131700	585526730	7950	7960	7960	7950	2323
316	20240722	131600	567058870	7960	7960	7960	7960	5
317	20240722	131500	567019070	7950	7960	7960	7950	4
318	20240722	131400	566987260	7950	7950	7950	7950	0
319	20240722	131300	566987260	7950	7950	7950	7950	0
320	20240722	131200	566987260	7950	7950	7950	7950	30
321	20240722	131100	566748760	7950	7950	7950	7950	0
322	20240722	131000	566748760	7950	7950	7950	7950	500
323	20240722	130900	562773760	7950	7950	7950	7950	0
324	20240722	130800	562773760	7950	7950	7950	7950	0
325	20240722	130700	562773760	7950	7950	7950	7950	2
326	20240722	130600	562757860	7960	7960	7960	7960	0
327	20240722	130500	562757860	7960	7960	7960	7960	0
328	20240722	130400	562757860	7960	7960	7960	7960	0
329	20240722	130300	562757860	7960	7960	7960	7960	0
330	20240722	130200	562757860	7960	7960	7960	7960	10
331	20240722	130100	562678260	7960	7960	7960	7960	6
332	20240722	130000	562630500	7960	7960	7960	7960	1
333	20240722	125900	562622540	7950	7950	7950	7950	0
334	20240722	125800	562622540	7950	7950	7950	7950	358
335	20240722	125700	559776440	7950	7950	7950	7950	0
336	20240722	125600	559776440	7950	7950	7950	7950	0
337	20240722	125500	559776440	7950	7950	7950	7950	0
338	20240722	125400	559776440	7950	7950	7950	7950	20
339	20240722	125300	559617440	7960	7960	7960	7960	0
340	20240722	125200	559617440	7960	7960	7960	7960	0
341	20240722	125100	559617440	7960	7960	7960	7960	0
342	20240722	125000	559617440	7960	7960	7960	7960	10
343	20240722	124900	559537840	7950	7950	7950	7950	0
344	20240722	124800	559537840	7950	7950	7950	7950	0
345	20240722	124700	559537840	7950	7950	7950	7950	324
346	20240722	124600	556962040	7950	7950	7950	7950	106
347	20240722	124500	556119340	7950	7950	7950	7950	10
348	20240722	124400	556039840	7950	7950	7950	7950	37
349	20240722	124300	555745690	7950	7950	7950	7950	8
350	20240722	124200	555682090	7950	7950	7950	7950	325
351	20240722	124100	553098340	7950	7950	7950	7950	2
352	20240722	124000	553082440	7950	7950	7950	7950	92
353	20240722	123900	552351040	7960	7960	7960	7960	10
354	20240722	123800	552271440	7960	7960	7960	7960	0
355	20240722	123700	552271440	7960	7960	7960	7960	20
356	20240722	123600	552112240	7960	7960	7960	7960	5
357	20240722	123500	552072440	7960	7960	7960	7960	1
358	20240722	123400	552064480	7960	7960	7960	7960	0
359	20240722	123300	552064480	7960	7960	7960	7960	1
360	20240722	123200	552056520	7950	7950	7950	7950	705
361	20240722	123100	546451770	7960	7960	7960	7960	10
362	20240722	123000	546372170	7960	7950	7960	7950	13
363	20240722	122900	546268790	7950	7950	7950	7950	500
364	20240722	122800	542293790	7950	7960	7960	7950	201
365	20240722	122700	540695830	7960	7960	7960	7960	7
366	20240722	122600	540640110	7960	7950	7960	7950	132
367	20240722	122500	539590690	7950	7950	7950	7950	100
368	20240722	122400	538795690	7950	7960	7960	7950	632
369	20240722	122300	533765140	7960	7960	7960	7960	10
370	20240722	122200	533685540	7970	7970	7970	7970	0
371	20240722	122100	533685540	7970	7970	7970	7970	1
372	20240722	122000	533677570	7970	7970	7970	7970	30
373	20240722	121900	533438470	7970	7970	7970	7970	1
374	20240722	121800	533430500	7970	7970	7970	7970	0
375	20240722	121700	533430500	7970	7970	7970	7970	0
376	20240722	121600	533430500	7970	7970	7970	7970	0
377	20240722	121500	533430500	7970	7970	7970	7970	6
378	20240722	121400	533382680	7960	7960	7960	7960	7
379	20240722	121300	533326960	7960	7960	7960	7960	51
380	20240722	121200	532921000	7970	7970	7970	7970	30
381	20240722	121100	532681900	7970	7970	7970	7970	0
382	20240722	121000	532681900	7970	7970	7970	7970	0
383	20240722	120900	532681900	7970	7970	7970	7970	0
384	20240722	120800	532681900	7970	7970	7970	7970	0
385	20240722	120700	532681900	7970	7970	7970	7970	0
386	20240722	120600	532681900	7970	7970	7970	7970	1
387	20240722	120500	532673930	7970	7970	7970	7970	0
388	20240722	120400	532673930	7970	7970	7970	7970	5
389	20240722	120300	532634080	7950	7950	7950	7950	0
390	20240722	120200	532634080	7950	7950	7950	7950	0
391	20240722	120100	532634080	7950	7950	7950	7950	0
392	20240722	120000	532634080	7950	7950	7950	7950	0
393	20240722	115900	532634080	7950	7950	7950	7950	0
394	20240722	115800	532634080	7950	7950	7950	7950	0
395	20240722	115700	532634080	7950	7950	7950	7950	40
396	20240722	115600	532316080	7950	7950	7950	7950	0
397	20240722	115500	532316080	7950	7950	7950	7950	1
398	20240722	115400	532308130	7950	7950	7950	7950	0
399	20240722	115300	532308130	7950	7950	7950	7950	0
400	20240722	115200	532308130	7950	7950	7950	7950	0
401	20240722	115100	532308130	7950	7950	7950	7950	36
402	20240722	115000	532021930	7950	7950	7950	7950	23
403	20240722	114900	531839080	7950	7950	7950	7950	0
404	20240722	114800	531839080	7950	7950	7950	7950	84
405	20240722	114700	531171280	7940	7940	7940	7940	0
406	20240722	114600	531171280	7940	7940	7940	7940	0
407	20240722	114500	531171280	7940	7940	7940	7940	0
408	20240722	114400	531171280	7940	7940	7940	7940	0
409	20240722	114300	531171280	7940	7940	7940	7940	0
410	20240722	114200	531171280	7940	7940	7940	7940	0
411	20240722	114100	531171280	7940	7940	7940	7940	0
412	20240722	114000	531171280	7940	7960	7960	7940	561
413	20240722	113900	526711810	7960	7960	7960	7960	0
414	20240722	113800	526711810	7960	7960	7960	7960	0
415	20240722	113700	526711810	7960	7960	7960	7960	0
416	20240722	113600	526711810	7960	7960	7960	7960	52
417	20240722	113500	526297890	7950	7950	7950	7950	0
418	20240722	113400	526297890	7950	7950	7950	7950	0
419	20240722	113300	526297890	7950	7950	7950	7950	0
420	20240722	113200	526297890	7950	7950	7950	7950	90
421	20240722	113100	525582390	7940	7940	7940	7940	0
422	20240722	113000	525582390	7940	7940	7940	7940	5
423	20240722	112900	525542690	7930	7930	7930	7930	0
424	20240722	112800	525542690	7930	7930	7930	7930	0
425	20240722	112700	525542690	7930	7930	7930	7930	0
426	20240722	112600	525542690	7930	7930	7930	7930	0
427	20240722	112500	525542690	7930	7940	7940	7930	150
428	20240722	112400	524352690	7940	7940	7940	7940	40
429	20240722	112300	524035090	7940	7940	7940	7930	1805
430	20240722	112200	509719760	7940	7940	7940	7940	1500
431	20240722	112100	497809760	7940	7940	7940	7940	1
432	20240722	112000	497801820	7950	7950	7950	7950	0
433	20240722	111900	497801820	7950	7950	7950	7950	0
434	20240722	111800	497801820	7950	7950	7950	7950	0
435	20240722	111700	497801820	7950	7950	7950	7950	0
436	20240722	111600	497801820	7950	7950	7950	7950	22
437	20240722	111500	497626920	7950	7950	7950	7950	4
438	20240722	111400	497595120	7940	7940	7940	7940	120
439	20240722	111300	496642320	7940	7940	7940	7940	20
440	20240722	111200	496483520	7950	7940	7950	7940	10
441	20240722	111100	496404060	7940	7940	7940	7940	0
442	20240722	111000	496404060	7940	7940	7940	7940	505
443	20240722	110900	492394360	7940	7950	7950	7940	2393
444	20240722	110800	473392940	7950	7950	7950	7950	0
445	20240722	110700	473392940	7950	7940	7950	7940	144
446	20240722	110600	472249430	7950	7950	7950	7950	0
447	20240722	110500	472249430	7950	7950	7950	7950	3
448	20240722	110400	472225580	7940	7940	7940	7940	10
449	20240722	110300	472146180	7950	7950	7950	7950	0
450	20240722	110200	472146180	7950	7950	7950	7950	0
451	20240722	110100	472146180	7950	7950	7950	7950	1
452	20240722	110000	472138230	7940	7940	7950	7940	27
453	20240722	105900	471923810	7940	7940	7940	7940	215
454	20240722	105800	470216710	7950	7950	7950	7950	12
455	20240722	105700	470121310	7950	7950	7950	7950	11
456	20240722	105600	470033860	7950	7930	7950	7920	850
457	20240722	105500	463295240	7930	7940	7940	7930	2759
458	20240722	105400	441399380	7950	7950	7950	7950	18
459	20240722	105300	441256280	7950	7950	7950	7950	0
460	20240722	105200	441256280	7950	7950	7950	7950	0
461	20240722	105100	441256280	7950	7950	7950	7940	295
462	20240722	105000	438911980	7950	7950	7950	7950	32
463	20240722	104900	438657580	7950	7950	7950	7950	103
464	20240722	104800	437838730	7950	7950	7950	7950	0
465	20240722	104700	437838730	7950	7950	7950	7950	132
466	20240722	104600	436789330	7940	7940	7940	7940	0
467	20240722	104500	436789330	7940	7950	7950	7940	101
468	20240722	104400	435987380	7950	7940	7950	7940	1242
469	20240722	104300	426115900	7940	7950	7950	7940	128
470	20240722	104200	425098580	7950	7950	7950	7950	6
471	20240722	104100	425050880	7940	7940	7940	7940	0
472	20240722	104000	425050880	7940	7940	7940	7940	385
473	20240722	103900	421993980	7930	7930	7930	7930	627
474	20240722	103800	417021870	7930	7950	7950	7930	5044
475	20240722	103700	376978230	7950	7950	7950	7950	34
476	20240722	103600	376707930	7950	7950	7950	7950	253
477	20240722	103500	374696580	7950	7950	7950	7950	1
478	20240722	103400	374688630	7940	7950	7950	7940	25
479	20240722	103300	374490080	7950	7950	7950	7950	15
480	20240722	103200	374370830	7950	7950	7950	7950	407
481	20240722	103100	371135180	7950	7950	7950	7950	151
482	20240722	103000	369934730	7950	7950	7950	7950	22
483	20240722	102900	369759830	7950	7940	7950	7940	420
484	20240722	102800	366424830	7950	7950	7950	7950	0
485	20240722	102700	366424830	7950	7950	7950	7950	30
486	20240722	102600	366186330	7950	7950	7950	7950	10
487	20240722	102500	366106830	7940	7940	7940	7940	0
488	20240722	102400	366106830	7940	7940	7940	7940	1
489	20240722	102300	366098890	7940	7940	7940	7940	280
490	20240722	102200	363875690	7950	7950	7950	7940	221
491	20240722	102100	362119290	7940	7950	7950	7940	5995
492	20240722	102000	314464240	7960	7960	7960	7960	12
493	20240722	101900	314368720	7960	7960	7960	7960	50
494	20240722	101800	313970720	7950	7950	7950	7950	8
495	20240722	101700	313907120	7950	7950	7950	7950	0
496	20240722	101600	313907120	7950	7960	7960	7950	1512
497	20240722	101500	301874640	7970	7970	7970	7970	25
498	20240722	101400	301675390	7950	7950	7950	7950	0
499	20240722	101300	301675390	7950	7950	7950	7950	0
500	20240722	101200	301675390	7950	7970	7970	7950	2111
501	20240722	101100	284866040	7970	7970	7970	7970	572
502	20240722	101000	280307200	7970	7980	7980	7970	202
503	20240722	100900	278696080	7980	7980	7980	7980	0
504	20240722	100800	278696080	7980	7980	7990	7980	93
505	20240722	100700	277953640	7980	7980	7980	7980	10
506	20240722	100600	277873840	7970	7980	7980	7970	101
507	20240722	100500	277067870	7980	7970	7980	7970	75
508	20240722	100400	276470100	7960	7960	7960	7960	0
509	20240722	100300	276470100	7960	7960	7960	7960	119
510	20240722	100200	275522860	7970	7970	7970	7970	3
511	20240722	100100	275498950	7970	7970	7970	7970	42
512	20240722	100000	275164210	7970	7970	7970	7970	1
513	20240722	095900	275156240	7970	7970	7970	7970	1
514	20240722	095800	275148270	7950	7950	7950	7950	124
515	20240722	095700	274162470	7940	7970	7970	7940	2263
516	20240722	095600	256164590	7960	7970	7970	7960	167
517	20240722	095500	254834910	7960	7960	7960	7960	180
518	20240722	095400	253402110	7960	7970	7970	7950	193
519	20240722	095300	251866110	7970	7970	7970	7950	968
520	20240722	095200	244161050	7980	7990	7990	7960	1251
521	20240722	095100	234194040	7990	7990	7990	7990	373
522	20240722	095000	231213770	7990	7990	7990	7990	12
523	20240722	094900	231117890	7990	7990	7990	7990	50
524	20240722	094800	230718390	7990	7980	7990	7970	2192
525	20240722	094700	213226470	7990	7990	7990	7980	156
526	20240722	094600	211980090	7990	7990	7990	7990	306
527	20240722	094500	209535150	7980	7980	7980	7980	905
528	20240722	094400	202313250	7990	7980	7990	7980	1253
529	20240722	094300	192314290	7990	7990	7990	7990	2
530	20240722	094200	192298310	7990	8000	8000	7990	972
531	20240722	094100	184532020	7990	7990	7990	7990	145
532	20240722	094000	183373470	8000	8000	8000	8000	0
533	20240722	093900	183373470	8000	8000	8000	8000	5
534	20240722	093800	183333470	8000	7990	8000	7990	1006
535	20240722	093700	175285530	8000	8000	8000	8000	0
536	20240722	093600	175285530	8000	8000	8000	8000	0
537	20240722	093500	175285530	8000	7980	8000	7980	61
538	20240722	093400	174798730	8000	8000	8000	8000	18
539	20240722	093300	174654730	8000	7990	8000	7980	725
540	20240722	093200	168862030	7990	7990	7990	7990	404
541	20240722	093100	165634070	7990	8000	8000	7990	262
542	20240722	093000	163538590	7990	8010	8010	7990	4961
543	20240722	092900	123817020	8020	8020	8020	8020	1
544	20240722	092800	123809000	8020	8020	8020	8020	2
545	20240722	092700	123792960	8020	8020	8020	8020	674
546	20240722	092600	118387480	8030	8030	8030	8030	0
547	20240722	092500	118387480	8030	8030	8030	8030	3
548	20240722	092400	118363390	8020	8020	8020	8020	224
549	20240722	092300	116566910	8030	8030	8030	8030	0
550	20240722	092200	116566910	8030	8030	8030	8030	12
551	20240722	092100	116470550	8030	8030	8030	8030	161
552	20240722	092000	115177720	8030	8030	8030	8030	50
553	20240722	091900	114776220	8030	8030	8030	8030	1
554	20240722	091800	114768190	8050	8040	8050	8040	1810
555	20240722	091700	100215770	8030	8030	8030	8030	15
556	20240722	091600	100095320	8030	8030	8030	8030	2067
557	20240722	091500	83497310	8020	8040	8040	8020	1328
558	20240722	091400	72833480	8040	8040	8040	8030	237
559	20240722	091300	70928170	8040	8040	8040	8040	9
560	20240722	091200	70855810	8030	8030	8030	8030	100
561	20240722	091100	70052810	8030	8030	8030	8030	354
562	20240722	091000	67210190	8030	8030	8030	8030	21
563	20240722	090900	67041560	8030	8030	8030	8030	8
564	20240722	090800	66977320	8020	8020	8020	8000	47
565	20240722	090700	66600560	8040	8040	8040	8040	0
566	20240722	090600	66600560	8040	8040	8040	8040	0
567	20240722	090500	66600560	8040	8040	8040	8040	10
568	20240722	090400	66520160	8050	8020	8050	7980	7125
569	20240722	090300	9513970	8020	8040	8040	8020	276
570	20240722	090200	7297790	8040	8060	8060	8040	465
571	20240722	090100	3554630	8050	8060	8060	8050	75
572	20240722	090000	2950830	8050	8040	8050	8040	367