KissMeData/049430/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	192900	294063650	9680	9680	9680	9680	928
3	20240722	192800	294063650	9680	9680	9680	9680	0
4	20240722	192700	294063650	9680	9680	9680	9680	0
5	20240722	192600	294063650	9680	9680	9680	9680	0
6	20240722	192500	294063650	9680	9680	9680	9680	0
7	20240722	192400	294063650	9680	9680	9680	9680	0
8	20240722	192300	294063650	9680	9680	9680	9680	0
9	20240722	192200	294063650	9680	9680	9680	9680	0
10	20240722	192100	294063650	9680	9680	9680	9680	0
11	20240722	192000	294063650	9680	9680	9680	9680	0
12	20240722	191900	294063650	9680	9680	9680	9680	0
13	20240722	191800	294063650	9680	9680	9680	9680	0
14	20240722	191700	294063650	9680	9680	9680	9680	0
15	20240722	191600	294063650	9680	9680	9680	9680	0
16	20240722	191500	294063650	9680	9680	9680	9680	0
17	20240722	191400	294063650	9680	9680	9680	9680	0
18	20240722	191300	294063650	9680	9680	9680	9680	0
19	20240722	191200	294063650	9680	9680	9680	9680	0
20	20240722	191100	294063650	9680	9680	9680	9680	0
21	20240722	191000	294063650	9680	9680	9680	9680	0
22	20240722	190900	294063650	9680	9680	9680	9680	0
23	20240722	190800	294063650	9680	9680	9680	9680	0
24	20240722	190700	294063650	9680	9680	9680	9680	0
25	20240722	190600	294063650	9680	9680	9680	9680	0
26	20240722	190500	294063650	9680	9680	9680	9680	0
27	20240722	190400	294063650	9680	9680	9680	9680	0
28	20240722	190300	294063650	9680	9680	9680	9680	0
29	20240722	190200	294063650	9680	9680	9680	9680	0
30	20240722	190100	294063650	9680	9680	9680	9680	0
31	20240722	190000	294063650	9680	9680	9680	9680	0
32	20240722	185900	294063650	9680	9680	9680	9680	928
33	20240722	185800	294063650	9680	9680	9680	9680	0
34	20240722	185700	294063650	9680	9680	9680	9680	0
35	20240722	185600	294063650	9680	9680	9680	9680	0
36	20240722	185500	294063650	9680	9680	9680	9680	0
37	20240722	185400	294063650	9680	9680	9680	9680	0
38	20240722	185300	294063650	9680	9680	9680	9680	0
39	20240722	185200	294063650	9680	9680	9680	9680	0
40	20240722	185100	294063650	9680	9680	9680	9680	0
41	20240722	185000	294063650	9680	9680	9680	9680	0
42	20240722	184900	294063650	9680	9680	9680	9680	0
43	20240722	184800	294063650	9680	9680	9680	9680	0
44	20240722	184700	294063650	9680	9680	9680	9680	0
45	20240722	184600	294063650	9680	9680	9680	9680	0
46	20240722	184500	294063650	9680	9680	9680	9680	0
47	20240722	184400	294063650	9680	9680	9680	9680	0
48	20240722	184300	294063650	9680	9680	9680	9680	0
49	20240722	184200	294063650	9680	9680	9680	9680	0
50	20240722	184100	294063650	9680	9680	9680	9680	0
51	20240722	184000	294063650	9680	9680	9680	9680	0
52	20240722	183900	294063650	9680	9680	9680	9680	0
53	20240722	183800	294063650	9680	9680	9680	9680	0
54	20240722	183700	294063650	9680	9680	9680	9680	0
55	20240722	183600	294063650	9680	9680	9680	9680	0
56	20240722	183500	294063650	9680	9680	9680	9680	0
57	20240722	183400	294063650	9680	9680	9680	9680	0
58	20240722	183300	294063650	9680	9680	9680	9680	0
59	20240722	183200	294063650	9680	9680	9680	9680	0
60	20240722	183100	294063650	9680	9680	9680	9680	0
61	20240722	183000	294063650	9680	9680	9680	9680	0
62	20240722	182900	294063650	9680	9680	9680	9680	928
63	20240722	182800	294063650	9680	9680	9680	9680	0
64	20240722	182700	294063650	9680	9680	9680	9680	0
65	20240722	182600	294063650	9680	9680	9680	9680	0
66	20240722	182500	294063650	9680	9680	9680	9680	0
67	20240722	182400	294063650	9680	9680	9680	9680	0
68	20240722	182300	294063650	9680	9680	9680	9680	0
69	20240722	182200	294063650	9680	9680	9680	9680	0
70	20240722	182100	294063650	9680	9680	9680	9680	0
71	20240722	182000	294063650	9680	9680	9680	9680	0
72	20240722	181900	294063650	9680	9680	9680	9680	0
73	20240722	181800	294063650	9680	9680	9680	9680	0
74	20240722	181700	294063650	9680	9680	9680	9680	0
75	20240722	181600	294063650	9680	9680	9680	9680	0
76	20240722	181500	294063650	9680	9680	9680	9680	0
77	20240722	181400	294063650	9680	9680	9680	9680	0
78	20240722	181300	294063650	9680	9680	9680	9680	0
79	20240722	181200	294063650	9680	9680	9680	9680	0
80	20240722	181100	294063650	9680	9680	9680	9680	0
81	20240722	181000	294063650	9680	9680	9680	9680	0
82	20240722	180900	294063650	9680	9680	9680	9680	0
83	20240722	180800	294063650	9680	9680	9680	9680	0
84	20240722	180700	294063650	9680	9680	9680	9680	0
85	20240722	180600	294063650	9680	9680	9680	9680	0
86	20240722	180500	294063650	9680	9680	9680	9680	0
87	20240722	180400	294063650	9680	9680	9680	9680	0
88	20240722	180300	294063650	9680	9680	9680	9680	0
89	20240722	180200	294063650	9680	9680	9680	9680	0
90	20240722	180100	294063650	9680	9680	9680	9680	0
91	20240722	180000	294063650	9680	9680	9680	9680	0
92	20240722	175900	294063650	9680	9680	9680	9680	928
93	20240722	175800	294063650	9680	9680	9680	9680	0
94	20240722	175700	294063650	9680	9680	9680	9680	0
95	20240722	175600	294063650	9680	9680	9680	9680	0
96	20240722	175500	294063650	9680	9680	9680	9680	0
97	20240722	175400	294063650	9680	9680	9680	9680	0
98	20240722	175300	294063650	9680	9680	9680	9680	0
99	20240722	175200	294063650	9680	9680	9680	9680	0
100	20240722	175100	294063650	9680	9680	9680	9680	0
101	20240722	175000	294063650	9680	9680	9680	9680	0
102	20240722	174900	294063650	9680	9680	9680	9680	0
103	20240722	174800	294063650	9680	9680	9680	9680	0
104	20240722	174700	294063650	9680	9680	9680	9680	0
105	20240722	174600	294063650	9680	9680	9680	9680	0
106	20240722	174500	294063650	9680	9680	9680	9680	0
107	20240722	174400	294063650	9680	9680	9680	9680	0
108	20240722	174300	294063650	9680	9680	9680	9680	0
109	20240722	174200	294063650	9680	9680	9680	9680	0
110	20240722	174100	294063650	9680	9680	9680	9680	0
111	20240722	174000	294063650	9680	9680	9680	9680	0
112	20240722	173900	294063650	9680	9680	9680	9680	0
113	20240722	173800	294063650	9680	9680	9680	9680	0
114	20240722	173700	294063650	9680	9680	9680	9680	0
115	20240722	173600	294063650	9680	9680	9680	9680	0
116	20240722	173500	294063650	9680	9680	9680	9680	0
117	20240722	173400	294063650	9680	9680	9680	9680	0
118	20240722	173300	294063650	9680	9680	9680	9680	0
119	20240722	173200	294063650	9680	9680	9680	9680	0
120	20240722	173100	294063650	9680	9680	9680	9680	0
121	20240722	173000	294063650	9680	9680	9680	9680	0
122	20240722	172900	294063650	9680	9680	9680	9680	928
123	20240722	172800	294063650	9680	9680	9680	9680	0
124	20240722	172700	294063650	9680	9680	9680	9680	0
125	20240722	172600	294063650	9680	9680	9680	9680	0
126	20240722	172500	294063650	9680	9680	9680	9680	0
127	20240722	172400	294063650	9680	9680	9680	9680	0
128	20240722	172300	294063650	9680	9680	9680	9680	0
129	20240722	172200	294063650	9680	9680	9680	9680	0
130	20240722	172100	294063650	9680	9680	9680	9680	0
131	20240722	172000	294063650	9680	9680	9680	9680	0
132	20240722	171900	294063650	9680	9680	9680	9680	0
133	20240722	171800	294063650	9680	9680	9680	9680	0
134	20240722	171700	294063650	9680	9680	9680	9680	0
135	20240722	171600	294063650	9680	9680	9680	9680	0
136	20240722	171500	294063650	9680	9680	9680	9680	0
137	20240722	171400	294063650	9680	9680	9680	9680	0
138	20240722	171300	294063650	9680	9680	9680	9680	0
139	20240722	171200	294063650	9680	9680	9680	9680	0
140	20240722	171100	294063650	9680	9680	9680	9680	0
141	20240722	171000	294063650	9680	9680	9680	9680	0
142	20240722	170900	294063650	9680	9680	9680	9680	0
143	20240722	170800	294063650	9680	9680	9680	9680	0
144	20240722	170700	294063650	9680	9680	9680	9680	0
145	20240722	170600	294063650	9680	9680	9680	9680	0
146	20240722	170500	294063650	9680	9680	9680	9680	0
147	20240722	170400	294063650	9680	9680	9680	9680	0
148	20240722	170300	294063650	9680	9680	9680	9680	0
149	20240722	170200	294063650	9680	9680	9680	9680	0
150	20240722	170100	294063650	9680	9680	9680	9680	0
151	20240722	170000	294063650	9680	9680	9680	9680	0
152	20240722	165900	294063650	9680	9680	9680	9680	928
153	20240722	165800	294063650	9680	9680	9680	9680	0
154	20240722	165700	294063650	9680	9680	9680	9680	0
155	20240722	165600	294063650	9680	9680	9680	9680	0
156	20240722	165500	294063650	9680	9680	9680	9680	0
157	20240722	165400	294063650	9680	9680	9680	9680	0
158	20240722	165300	294063650	9680	9680	9680	9680	0
159	20240722	165200	294063650	9680	9680	9680	9680	0
160	20240722	165100	294063650	9680	9680	9680	9680	0
161	20240722	165000	294063650	9680	9680	9680	9680	0
162	20240722	164900	294063650	9680	9680	9680	9680	0
163	20240722	164800	294063650	9680	9680	9680	9680	0
164	20240722	164700	294063650	9680	9680	9680	9680	0
165	20240722	164600	294063650	9680	9680	9680	9680	0
166	20240722	164500	294063650	9680	9680	9680	9680	0
167	20240722	164400	294063650	9680	9680	9680	9680	0
168	20240722	164300	294063650	9680	9680	9680	9680	0
169	20240722	164200	294063650	9680	9680	9680	9680	0
170	20240722	164100	294063650	9680	9680	9680	9680	0
171	20240722	164000	294063650	9680	9680	9680	9680	0
172	20240722	163900	294063650	9680	9680	9680	9680	0
173	20240722	163800	294063650	9680	9680	9680	9680	0
174	20240722	163700	294063650	9680	9680	9680	9680	0
175	20240722	163600	294063650	9680	9680	9680	9680	0
176	20240722	163500	294063650	9680	9680	9680	9680	0
177	20240722	163400	294063650	9680	9680	9680	9680	0
178	20240722	163300	294063650	9680	9680	9680	9680	0
179	20240722	163200	294063650	9680	9680	9680	9680	0
180	20240722	163100	294063650	9680	9680	9680	9680	0
181	20240722	163000	294063650	9680	9680	9680	9680	0
182	20240722	162900	294063650	9680	9680	9680	9680	928
183	20240722	162800	294063650	9680	9680	9680	9680	0
184	20240722	162700	294063650	9680	9680	9680	9680	0
185	20240722	162600	294063650	9680	9680	9680	9680	0
186	20240722	162500	294063650	9680	9680	9680	9680	0
187	20240722	162400	294063650	9680	9680	9680	9680	0
188	20240722	162300	294063650	9680	9680	9680	9680	0
189	20240722	162200	294063650	9680	9680	9680	9680	0
190	20240722	162100	294063650	9680	9680	9680	9680	0
191	20240722	162000	294063650	9680	9680	9680	9680	0
192	20240722	161900	294063650	9680	9680	9680	9680	0
193	20240722	161800	294063650	9680	9680	9680	9680	0
194	20240722	161700	294063650	9680	9680	9680	9680	0
195	20240722	161600	294063650	9680	9680	9680	9680	0
196	20240722	161500	294063650	9680	9680	9680	9680	0
197	20240722	161400	294063650	9680	9680	9680	9680	0
198	20240722	161300	294063650	9680	9680	9680	9680	0
199	20240722	161200	294063650	9680	9680	9680	9680	0
200	20240722	161100	294063650	9680	9680	9680	9680	0
201	20240722	161000	294063650	9680	9680	9680	9680	0
202	20240722	160900	294063650	9680	9680	9680	9680	0
203	20240722	160800	294063650	9680	9680	9680	9680	0
204	20240722	160700	294063650	9680	9680	9680	9680	0
205	20240722	160600	294063650	9680	9680	9680	9680	0
206	20240722	160500	294063650	9680	9680	9680	9680	0
207	20240722	160400	294063650	9680	9680	9680	9680	0
208	20240722	160300	294063650	9680	9680	9680	9680	0
209	20240722	160200	294063650	9680	9680	9680	9680	0
210	20240722	160100	294063650	9680	9680	9680	9680	0
211	20240722	160000	294063650	9680	9680	9680	9680	0
212	20240722	155900	294063650	9680	9680	9680	9680	928
213	20240722	155800	294063650	9680	9680	9680	9680	0
214	20240722	155700	294063650	9680	9680	9680	9680	0
215	20240722	155600	294063650	9680	9680	9680	9680	0
216	20240722	155500	294063650	9680	9680	9680	9680	0
217	20240722	155400	294063650	9680	9680	9680	9680	0
218	20240722	155300	294063650	9680	9680	9680	9680	0
219	20240722	155200	294063650	9680	9680	9680	9680	0
220	20240722	155100	294063650	9680	9680	9680	9680	0
221	20240722	155000	294063650	9680	9680	9680	9680	0
222	20240722	154900	294063650	9680	9680	9680	9680	0
223	20240722	154800	294063650	9680	9680	9680	9680	0
224	20240722	154700	294063650	9680	9680	9680	9680	0
225	20240722	154600	294063650	9680	9680	9680	9680	0
226	20240722	154500	294063650	9680	9680	9680	9680	0
227	20240722	154400	294063650	9680	9680	9680	9680	0
228	20240722	154300	294063650	9680	9680	9680	9680	0
229	20240722	154200	294063650	9680	9680	9680	9680	0
230	20240722	154100	294063650	9680	9680	9680	9680	0
231	20240722	154000	294063650	9680	9680	9680	9680	0
232	20240722	153900	294063650	9680	9680	9680	9680	0
233	20240722	153800	294063650	9680	9680	9680	9680	0
234	20240722	153700	294063650	9680	9680	9680	9680	0
235	20240722	153600	294063650	9680	9680	9680	9680	0
236	20240722	153500	294063650	9680	9680	9680	9680	0
237	20240722	153400	294063650	9680	9680	9680	9680	0
238	20240722	153300	294063650	9680	9680	9680	9680	0
239	20240722	153200	294063650	9680	9680	9680	9680	0
240	20240722	153100	294063650	9680	9680	9680	9680	0
241	20240722	153000	294063650	9680	9680	9680	9680	928
242	20240722	152900	285080610	9650	9650	9650	9650	0
243	20240722	152800	285080610	9650	9650	9650	9650	0
244	20240722	152700	285080610	9650	9650	9650	9650	0
245	20240722	152600	285080610	9650	9650	9650	9650	0
246	20240722	152500	285080610	9650	9650	9650	9650	0
247	20240722	152400	285080610	9650	9650	9650	9650	0
248	20240722	152300	285080610	9650	9650	9650	9650	0
249	20240722	152200	285080610	9650	9650	9650	9650	0
250	20240722	152100	285080610	9650	9650	9650	9650	0
251	20240722	152000	285080610	9650	9650	9650	9650	0
252	20240722	151900	285080610	9650	9640	9650	9640	90
253	20240722	151800	284212860	9610	9610	9610	9610	0
254	20240722	151700	284212860	9610	9610	9610	9610	132
255	20240722	151600	282944340	9610	9610	9610	9610	100
256	20240722	151500	281983340	9600	9600	9600	9600	0
257	20240722	151400	281983340	9600	9600	9600	9600	0
258	20240722	151300	281983340	9600	9600	9600	9600	0
259	20240722	151200	281983340	9600	9600	9600	9600	41
260	20240722	151100	281589740	9600	9610	9610	9600	1145
261	20240722	151000	270592840	9610	9610	9610	9610	49
262	20240722	150900	270121950	9620	9620	9620	9620	0
263	20240722	150800	270121950	9620	9620	9620	9620	0
264	20240722	150700	270121950	9620	9630	9630	9620	959
265	20240722	150600	260896330	9640	9640	9640	9640	5
266	20240722	150500	260848130	9650	9650	9650	9650	0
267	20240722	150400	260848130	9650	9650	9650	9650	0
268	20240722	150300	260848130	9650	9650	9650	9650	0
269	20240722	150200	260848130	9650	9650	9650	9650	0
270	20240722	150100	260848130	9650	9650	9650	9650	1
271	20240722	150000	260838480	9650	9650	9650	9650	12
272	20240722	145900	260722680	9630	9630	9630	9630	0
273	20240722	145800	260722680	9630	9630	9630	9630	0
274	20240722	145700	260722680	9630	9630	9630	9630	0
275	20240722	145600	260722680	9630	9630	9630	9630	50
276	20240722	145500	260241180	9620	9630	9630	9620	343
277	20240722	145400	256940090	9650	9650	9650	9650	0
278	20240722	145300	256940090	9650	9650	9650	9650	0
279	20240722	145200	256940090	9650	9650	9650	9650	0
280	20240722	145100	256940090	9650	9650	9650	9650	0
281	20240722	145000	256940090	9650	9650	9650	9650	0
282	20240722	144900	256940090	9650	9650	9650	9650	0
283	20240722	144800	256940090	9650	9650	9650	9650	0
284	20240722	144700	256940090	9650	9650	9650	9650	0
285	20240722	144600	256940090	9650	9650	9650	9650	0
286	20240722	144500	256940090	9650	9650	9650	9650	0
287	20240722	144400	256940090	9650	9650	9650	9650	0
288	20240722	144300	256940090	9650	9650	9650	9650	0
289	20240722	144200	256940090	9650	9650	9650	9650	200
290	20240722	144100	255010090	9650	9650	9650	9650	0
291	20240722	144000	255010090	9650	9650	9650	9650	0
292	20240722	143900	255010090	9650	9650	9650	9650	0
293	20240722	143800	255010090	9650	9650	9650	9650	0
294	20240722	143700	255010090	9650	9650	9650	9650	0
295	20240722	143600	255010090	9650	9650	9650	9650	55
296	20240722	143500	254479340	9650	9650	9650	9650	20
297	20240722	143400	254286340	9610	9610	9610	9610	0
298	20240722	143300	254286340	9610	9610	9610	9610	0
299	20240722	143200	254286340	9610	9610	9610	9610	0
300	20240722	143100	254286340	9610	9610	9610	9610	0
301	20240722	143000	254286340	9610	9610	9610	9610	30
302	20240722	142900	253998040	9620	9620	9620	9620	0
303	20240722	142800	253998040	9620	9620	9620	9620	0
304	20240722	142700	253998040	9620	9620	9620	9620	0
305	20240722	142600	253998040	9620	9620	9620	9620	0
306	20240722	142500	253998040	9620	9620	9620	9620	0
307	20240722	142400	253998040	9620	9620	9620	9620	0
308	20240722	142300	253998040	9620	9620	9620	9620	10
309	20240722	142200	253901840	9620	9620	9620	9610	442
310	20240722	142100	249652510	9630	9630	9630	9630	44
311	20240722	142000	249228790	9630	9630	9630	9630	0
312	20240722	141900	249228790	9630	9630	9630	9630	0
313	20240722	141800	249228790	9630	9630	9630	9630	0
314	20240722	141700	249228790	9630	9630	9630	9630	0
315	20240722	141600	249228790	9630	9630	9630	9620	341
316	20240722	141500	245945960	9640	9640	9640	9640	0
317	20240722	141400	245945960	9640	9640	9640	9640	122
318	20240722	141300	244769880	9670	9670	9670	9670	0
319	20240722	141200	244769880	9670	9670	9670	9670	10
320	20240722	141100	244673180	9640	9640	9640	9640	0
321	20240722	141000	244673180	9640	9640	9640	9640	0
322	20240722	140900	244673180	9640	9640	9640	9640	0
323	20240722	140800	244673180	9640	9640	9640	9640	0
324	20240722	140700	244673180	9640	9640	9640	9640	0
325	20240722	140600	244673180	9640	9640	9640	9640	0
326	20240722	140500	244673180	9640	9640	9640	9640	0
327	20240722	140400	244673180	9640	9640	9640	9640	0
328	20240722	140300	244673180	9640	9640	9640	9640	1
329	20240722	140200	244663540	9640	9650	9650	9640	445
330	20240722	140100	240373570	9650	9650	9650	9650	0
331	20240722	140000	240373570	9650	9650	9650	9650	0
332	20240722	135900	240373570	9650	9670	9670	9650	100
333	20240722	135800	239408340	9680	9680	9680	9680	0
334	20240722	135700	239408340	9680	9680	9680	9680	1
335	20240722	135600	239398660	9680	9680	9680	9680	0
336	20240722	135500	239398660	9680	9680	9680	9680	0
337	20240722	135400	239398660	9680	9690	9690	9680	191
338	20240722	135300	237548900	9750	9750	9750	9750	5
339	20240722	135200	237500150	9750	9750	9750	9750	0
340	20240722	135100	237500150	9750	9750	9750	9750	0
341	20240722	135000	237500150	9750	9750	9750	9750	0
342	20240722	134900	237500150	9750	9750	9750	9750	43
343	20240722	134800	237080900	9750	9750	9750	9750	0
344	20240722	134700	237080900	9750	9750	9750	9750	0
345	20240722	134600	237080900	9750	9750	9750	9750	0
346	20240722	134500	237080900	9750	9750	9750	9750	11
347	20240722	134400	236973650	9750	9750	9750	9750	0
348	20240722	134300	236973650	9750	9750	9750	9750	87
349	20240722	134200	236125400	9750	9750	9750	9750	0
350	20240722	134100	236125400	9750	9750	9750	9750	0
351	20240722	134000	236125400	9750	9750	9750	9750	0
352	20240722	133900	236125400	9750	9750	9750	9750	0
353	20240722	133800	236125400	9750	9750	9750	9750	124
354	20240722	133700	234916400	9710	9710	9710	9710	3
355	20240722	133600	234887270	9690	9690	9690	9690	235
356	20240722	133500	232610120	9710	9710	9710	9710	187
357	20240722	133400	230794350	9710	9710	9710	9710	0
358	20240722	133300	230794350	9710	9710	9710	9710	0
359	20240722	133200	230794350	9710	9710	9710	9710	0
360	20240722	133100	230794350	9710	9710	9710	9710	0
361	20240722	133000	230794350	9710	9710	9710	9710	0
362	20240722	132900	230794350	9710	9710	9710	9710	0
363	20240722	132800	230794350	9710	9710	9710	9710	0
364	20240722	132700	230794350	9710	9710	9710	9710	0
365	20240722	132600	230794350	9710	9710	9710	9710	0
366	20240722	132500	230794350	9710	9710	9710	9710	0
367	20240722	132400	230794350	9710	9710	9710	9710	5
368	20240722	132300	230745800	9680	9690	9690	9680	3000
369	20240722	132200	201699460	9690	9690	9690	9690	0
370	20240722	132100	201699460	9690	9690	9690	9690	0
371	20240722	132000	201699460	9690	9690	9690	9690	100
372	20240722	131900	200730460	9680	9680	9680	9680	0
373	20240722	131800	200730460	9680	9720	9720	9680	179
374	20240722	131700	198994390	9720	9720	9720	9720	0
375	20240722	131600	198994390	9720	9720	9720	9720	0
376	20240722	131500	198994390	9720	9720	9720	9720	0
377	20240722	131400	198994390	9720	9720	9720	9720	0
378	20240722	131300	198994390	9720	9720	9720	9720	0
379	20240722	131200	198994390	9720	9720	9720	9720	0
380	20240722	131100	198994390	9720	9720	9720	9720	0
381	20240722	131000	198994390	9720	9720	9720	9720	0
382	20240722	130900	198994390	9720	9720	9720	9720	0
383	20240722	130800	198994390	9720	9720	9720	9720	50
384	20240722	130700	198508390	9720	9720	9720	9720	0
385	20240722	130600	198508390	9720	9720	9720	9720	10
386	20240722	130500	198411190	9720	9720	9720	9720	0
387	20240722	130400	198411190	9720	9720	9720	9720	0
388	20240722	130300	198411190	9720	9720	9720	9720	0
389	20240722	130200	198411190	9720	9720	9720	9720	901
390	20240722	130100	189653470	9750	9750	9750	9750	0
391	20240722	130000	189653470	9750	9720	9750	9720	120
392	20240722	125900	188487040	9720	9720	9720	9720	0
393	20240722	125800	188487040	9720	9720	9720	9720	881
394	20240722	125700	179923720	9720	9720	9720	9720	0
395	20240722	125600	179923720	9720	9720	9720	9720	0
396	20240722	125500	179923720	9720	9720	9720	9720	0
397	20240722	125400	179923720	9720	9720	9720	9720	30
398	20240722	125300	179632120	9720	9750	9750	9720	300
399	20240722	125200	176713980	9750	9750	9750	9750	2
400	20240722	125100	176694480	9750	9750	9750	9750	15
401	20240722	125000	176548230	9760	9760	9760	9760	0
402	20240722	124900	176548230	9760	9760	9760	9760	0
403	20240722	124800	176548230	9760	9760	9760	9760	5
404	20240722	124700	176499430	9750	9750	9750	9750	0
405	20240722	124600	176499430	9750	9750	9750	9750	45
406	20240722	124500	176060680	9760	9790	9790	9760	921
407	20240722	124400	167062130	9790	9790	9790	9790	0
408	20240722	124300	167062130	9790	9800	9800	9790	502
409	20240722	124200	162147530	9790	9790	9790	9790	1
410	20240722	124100	162137740	9790	9790	9790	9790	0
411	20240722	124000	162137740	9790	9790	9790	9790	0
412	20240722	123900	162137740	9790	9790	9790	9790	500
413	20240722	123800	157242740	9790	9790	9790	9790	7
414	20240722	123700	157174210	9790	9790	9790	9790	0
415	20240722	123600	157174210	9790	9790	9790	9790	18
416	20240722	123500	156997990	9790	9790	9790	9790	500
417	20240722	123400	152102990	9790	9790	9790	9790	0
418	20240722	123300	152102990	9790	9790	9790	9790	0
419	20240722	123200	152102990	9790	9790	9790	9790	0
420	20240722	123100	152102990	9790	9790	9790	9790	0
421	20240722	123000	152102990	9790	9790	9790	9790	0
422	20240722	122900	152102990	9790	9790	9790	9790	800
423	20240722	122800	144270990	9790	9790	9790	9790	2
424	20240722	122700	144251410	9790	9790	9790	9790	10
425	20240722	122600	144153510	9800	9800	9800	9800	51
426	20240722	122500	143653710	9800	9800	9800	9800	0
427	20240722	122400	143653710	9800	9800	9800	9800	0
428	20240722	122300	143653710	9800	9800	9800	9800	1
429	20240722	122200	143643910	9790	9790	9790	9790	0
430	20240722	122100	143643910	9790	9790	9790	9790	0
431	20240722	122000	143643910	9790	9790	9790	9790	0
432	20240722	121900	143643910	9790	9790	9790	9790	0
433	20240722	121800	143643910	9790	9790	9790	9790	0
434	20240722	121700	143643910	9790	9790	9790	9790	0
435	20240722	121600	143643910	9790	9790	9790	9790	0
436	20240722	121500	143643910	9790	9790	9790	9790	0
437	20240722	121400	143643910	9790	9790	9790	9790	0
438	20240722	121300	143643910	9790	9790	9790	9790	0
439	20240722	121200	143643910	9790	9790	9790	9790	0
440	20240722	121100	143643910	9790	9790	9790	9790	0
441	20240722	121000	143643910	9790	9790	9790	9790	0
442	20240722	120900	143643910	9790	9790	9790	9790	0
443	20240722	120800	143643910	9790	9790	9790	9790	0
444	20240722	120700	143643910	9790	9790	9790	9790	27
445	20240722	120600	143379580	9780	9780	9780	9780	0
446	20240722	120500	143379580	9780	9780	9780	9780	0
447	20240722	120400	143379580	9780	9780	9780	9780	0
448	20240722	120300	143379580	9780	9780	9780	9780	0
449	20240722	120200	143379580	9780	9780	9780	9780	0
450	20240722	120100	143379580	9780	9780	9780	9780	0
451	20240722	120000	143379580	9780	9780	9780	9780	0
452	20240722	115900	143379580	9780	9780	9780	9780	0
453	20240722	115800	143379580	9780	9780	9780	9780	0
454	20240722	115700	143379580	9780	9780	9780	9780	0
455	20240722	115600	143379580	9780	9780	9780	9780	0
456	20240722	115500	143379580	9780	9790	9790	9780	612
457	20240722	115400	137388220	9800	9800	9800	9800	0
458	20240722	115300	137388220	9800	9800	9800	9800	0
459	20240722	115200	137388220	9800	9800	9800	9800	0
460	20240722	115100	137388220	9800	9800	9800	9800	10
461	20240722	115000	137290220	9800	9800	9800	9800	0
462	20240722	114900	137290220	9800	9800	9800	9800	0
463	20240722	114800	137290220	9800	9800	9800	9800	60
464	20240722	114700	136702220	9800	9800	9800	9800	20
465	20240722	114600	136506220	9800	9800	9800	9800	0
466	20240722	114500	136506220	9800	9800	9800	9800	220
467	20240722	114400	134350220	9800	9800	9800	9800	0
468	20240722	114300	134350220	9800	9800	9800	9800	39
469	20240722	114200	133968020	9800	9850	9920	9780	928
470	20240722	114100	124878780	9830	9800	9830	9800	381
471	20240722	114000	121142610	9790	9790	9790	9790	0
472	20240722	113900	121142610	9790	9790	9790	9790	0
473	20240722	113800	121142610	9790	9790	9790	9790	0
474	20240722	113700	121142610	9790	9790	9790	9790	0
475	20240722	113600	121142610	9790	9790	9790	9790	2
476	20240722	113500	121123030	9780	9780	9780	9780	0
477	20240722	113400	121123030	9780	9780	9780	9780	0
478	20240722	113300	121123030	9780	9780	9780	9780	0
479	20240722	113200	121123030	9780	9780	9780	9780	0
480	20240722	113100	121123030	9780	9780	9780	9780	0
481	20240722	113000	121123030	9780	9780	9780	9780	0
482	20240722	112900	121123030	9780	9780	9780	9780	0
483	20240722	112800	121123030	9780	9780	9780	9780	0
484	20240722	112700	121123030	9780	9780	9780	9780	0
485	20240722	112600	121123030	9780	9790	9790	9780	650
486	20240722	112500	114764490	9790	9790	9790	9790	0
487	20240722	112400	114764490	9790	9790	9790	9790	62
488	20240722	112300	114157510	9790	9790	9790	9790	0
489	20240722	112200	114157510	9790	9790	9790	9790	0
490	20240722	112100	114157510	9790	9790	9790	9790	284
491	20240722	112000	111377150	9800	9840	9840	9800	1843
492	20240722	111900	93271890	9850	9850	9850	9850	0
493	20240722	111800	93271890	9850	9850	9850	9840	703
494	20240722	111700	86353260	9850	9850	9850	9850	0
495	20240722	111600	86353260	9850	9860	9860	9850	1056
496	20240722	111500	75945510	9920	9920	9920	9920	0
497	20240722	111400	75945510	9920	9920	9920	9920	0
498	20240722	111300	75945510	9920	9920	9920	9920	0
499	20240722	111200	75945510	9920	9920	9920	9920	0
500	20240722	111100	75945510	9920	9920	9920	9920	1
501	20240722	111000	75935590	9870	9870	9870	9870	0
502	20240722	110900	75935590	9870	9870	9870	9870	0
503	20240722	110800	75935590	9870	9880	9880	9870	302
504	20240722	110700	72954750	9870	9870	9870	9870	0
505	20240722	110600	72954750	9870	9870	9870	9870	0
506	20240722	110500	72954750	9870	9870	9870	9870	0
507	20240722	110400	72954750	9870	9870	9870	9870	0
508	20240722	110300	72954750	9870	9870	9870	9870	0
509	20240722	110200	72954750	9870	9870	9870	9870	0
510	20240722	110100	72954750	9870	9870	9870	9870	11
511	20240722	110000	72846180	9920	9920	9920	9920	38
512	20240722	105900	72469220	9920	9920	9920	9920	0
513	20240722	105800	72469220	9920	9920	9920	9920	0
514	20240722	105700	72469220	9920	9920	9920	9920	0
515	20240722	105600	72469220	9920	9920	9920	9920	0
516	20240722	105500	72469220	9920	9900	9920	9900	41
517	20240722	105400	72063300	9920	9920	9920	9920	0
518	20240722	105300	72063300	9920	9920	9920	9920	0
519	20240722	105200	72063300	9920	9920	9920	9920	0
520	20240722	105100	72063300	9920	9910	9920	9910	23
521	20240722	105000	71835360	9910	9910	9910	9910	5
522	20240722	104900	71785810	9910	9910	9910	9910	61
523	20240722	104800	71181300	9910	9910	9910	9910	0
524	20240722	104700	71181300	9910	9910	9910	9910	1
525	20240722	104600	71171390	9900	9900	9900	9900	0
526	20240722	104500	71171390	9900	9900	9900	9900	0
527	20240722	104400	71171390	9900	9900	9900	9900	0
528	20240722	104300	71171390	9900	9900	9900	9900	0
529	20240722	104200	71171390	9900	9900	9900	9900	0
530	20240722	104100	71171390	9900	9900	9900	9900	1
531	20240722	104000	71161490	9870	9870	9870	9870	0
532	20240722	103900	71161490	9870	9870	9870	9870	0
533	20240722	103800	71161490	9870	9870	9870	9870	0
534	20240722	103700	71161490	9870	9870	9870	9870	0
535	20240722	103600	71161490	9870	9870	9870	9870	0
536	20240722	103500	71161490	9870	9870	9870	9870	72
537	20240722	103400	70450850	9870	9870	9870	9870	0
538	20240722	103300	70450850	9870	9870	9870	9870	0
539	20240722	103200	70450850	9870	9870	9870	9870	0
540	20240722	103100	70450850	9870	9870	9870	9870	0
541	20240722	103000	70450850	9870	9870	9870	9870	0
542	20240722	102900	70450850	9870	9870	9870	9870	0
543	20240722	102800	70450850	9870	9870	9870	9870	0
544	20240722	102700	70450850	9870	9870	9870	9870	0
545	20240722	102600	70450850	9870	9870	9870	9870	0
546	20240722	102500	70450850	9870	9870	9870	9870	5
547	20240722	102400	70401500	9860	9860	9860	9860	0
548	20240722	102300	70401500	9860	9860	9860	9860	0
549	20240722	102200	70401500	9860	9860	9860	9860	0
550	20240722	102100	70401500	9860	9860	9860	9860	0
551	20240722	102000	70401500	9860	9860	9860	9860	52
552	20240722	101900	69888780	9860	9860	9860	9860	51
553	20240722	101800	69385920	9860	9860	9860	9860	0
554	20240722	101700	69385920	9860	9860	9860	9860	0
555	20240722	101600	69385920	9860	9860	9860	9860	0
556	20240722	101500	69385920	9860	9860	9860	9860	0
557	20240722	101400	69385920	9860	9860	9860	9860	0
558	20240722	101300	69385920	9860	9860	9860	9860	0
559	20240722	101200	69385920	9860	9860	9860	9860	0
560	20240722	101100	69385920	9860	9880	9930	9860	324
561	20240722	101000	66180920	9880	9880	9880	9880	200
562	20240722	100900	64204920	9850	9850	9850	9850	0
563	20240722	100800	64204920	9850	9850	9850	9850	0
564	20240722	100700	64204920	9850	9850	9850	9850	0
565	20240722	100600	64204920	9850	9850	9860	9850	160
566	20240722	100500	62627920	9880	9880	9880	9880	1
567	20240722	100400	62618040	9850	9850	9850	9850	0
568	20240722	100300	62618040	9850	9850	9850	9850	0
569	20240722	100200	62618040	9850	9850	9850	9850	0
570	20240722	100100	62618040	9850	9850	9850	9850	500
571	20240722	100000	57693040	9840	9840	9840	9840	0
572	20240722	095900	57693040	9840	9840	9840	9840	0
573	20240722	095800	57693040	9840	9840	9840	9840	400
574	20240722	095700	53757040	9840	9850	9850	9840	30
575	20240722	095600	53461790	9840	9840	9840	9840	500
576	20240722	095500	48541790	9850	9850	9850	9840	701
577	20240722	095400	41642450	9860	9860	9860	9860	0
578	20240722	095300	41642450	9860	9860	9860	9860	0
579	20240722	095200	41642450	9860	9860	9860	9860	0
580	20240722	095100	41642450	9860	9860	9860	9860	0
581	20240722	095000	41642450	9860	9860	9860	9860	0
582	20240722	094900	41642450	9860	9860	9860	9860	253
583	20240722	094800	39147870	9860	9860	9860	9860	0
584	20240722	094700	39147870	9860	9860	9860	9860	14
585	20240722	094600	39009830	9860	9870	9870	9860	10
586	20240722	094500	38911170	9860	9860	9860	9860	229
587	20240722	094400	36653230	9860	9860	9860	9860	0
588	20240722	094300	36653230	9860	9860	9860	9860	0
589	20240722	094200	36653230	9860	9860	9860	9860	839
590	20240722	094100	28380690	9860	9860	9860	9860	40
591	20240722	094000	27986290	9890	9890	9890	9890	0
592	20240722	093900	27986290	9890	9890	9890	9890	0
593	20240722	093800	27986290	9890	9890	9890	9890	0
594	20240722	093700	27986290	9890	9890	9890	9890	0
595	20240722	093600	27986290	9890	9890	9890	9890	0
596	20240722	093500	27986290	9890	9890	9890	9890	0
597	20240722	093400	27986290	9890	9890	9890	9890	1
598	20240722	093300	27976400	9920	9920	9920	9920	41
599	20240722	093200	27569680	9930	9930	9930	9930	0
600	20240722	093100	27569680	9930	9930	9930	9930	0
601	20240722	093000	27569680	9930	9930	9930	9930	0
602	20240722	092900	27569680	9930	9930	9930	9930	105
603	20240722	092800	26527030	9930	9930	9930	9930	0
604	20240722	092700	26527030	9930	9930	9930	9930	4
605	20240722	092600	26487310	9930	9930	9930	9930	0
606	20240722	092500	26487310	9930	9930	9930	9930	0
607	20240722	092400	26487310	9930	9930	9930	9930	0
608	20240722	092300	26487310	9930	9930	9930	9930	0
609	20240722	092200	26487310	9930	9930	9930	9930	0
610	20240722	092100	26487310	9930	9930	9930	9930	0
611	20240722	092000	26487310	9930	9930	9930	9930	5
612	20240722	091900	26437660	9990	9970	9990	9970	359
613	20240722	091800	22853950	9970	9970	9970	9970	16
614	20240722	091700	22694430	9930	9930	9930	9930	0
615	20240722	091600	22694430	9930	9930	9930	9930	0
616	20240722	091500	22694430	9930	9930	9930	9930	3
617	20240722	091400	22664640	9920	9920	9920	9920	1
618	20240722	091300	22654720	9970	9970	9970	9970	0
619	20240722	091200	22654720	9970	9970	9970	9970	0
620	20240722	091100	22654720	9970	9970	9970	9970	1
621	20240722	091000	22644750	9920	9920	9920	9920	0
622	20240722	090900	22644750	9920	9860	9920	9860	483
623	20240722	090800	17854890	9920	9920	9920	9920	0
624	20240722	090700	17854890	9920	9920	9920	9920	302
625	20240722	090600	14859050	9930	9930	9930	9930	0
626	20240722	090500	14859050	9930	9930	9930	9930	0
627	20240722	090400	14859050	9930	9930	9930	9930	34
628	20240722	090300	14521430	9900	9940	9940	9900	1101
629	20240722	090200	3614590	9940	9940	9940	9940	0
630	20240722	090100	3614590	9940	9940	9940	9940	0
631	20240722	090000	3614590	9940	10000	10000	9930	362