KissMeData/119860/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	201300	1409154610	18000	18000	18000	18000	14335
3	20240722	201200	1409154610	18000	18000	18000	18000	0
4	20240722	201100	1409154610	18000	18000	18000	18000	0
5	20240722	201000	1409154610	18000	18000	18000	18000	0
6	20240722	200900	1409154610	18000	18000	18000	18000	0
7	20240722	200800	1409154610	18000	18000	18000	18000	0
8	20240722	200700	1409154610	18000	18000	18000	18000	0
9	20240722	200600	1409154610	18000	18000	18000	18000	0
10	20240722	200500	1409154610	18000	18000	18000	18000	0
11	20240722	200400	1409154610	18000	18000	18000	18000	0
12	20240722	200300	1409154610	18000	18000	18000	18000	0
13	20240722	200200	1409154610	18000	18000	18000	18000	0
14	20240722	200100	1409154610	18000	18000	18000	18000	0
15	20240722	200000	1409154610	18000	18000	18000	18000	0
16	20240722	195900	1409154610	18000	18000	18000	18000	0
17	20240722	195800	1409154610	18000	18000	18000	18000	0
18	20240722	195700	1409154610	18000	18000	18000	18000	0
19	20240722	195600	1409154610	18000	18000	18000	18000	0
20	20240722	195500	1409154610	18000	18000	18000	18000	0
21	20240722	195400	1409154610	18000	18000	18000	18000	0
22	20240722	195300	1409154610	18000	18000	18000	18000	0
23	20240722	195200	1409154610	18000	18000	18000	18000	0
24	20240722	195100	1409154610	18000	18000	18000	18000	0
25	20240722	195000	1409154610	18000	18000	18000	18000	0
26	20240722	194900	1409154610	18000	18000	18000	18000	0
27	20240722	194800	1409154610	18000	18000	18000	18000	0
28	20240722	194700	1409154610	18000	18000	18000	18000	0
29	20240722	194600	1409154610	18000	18000	18000	18000	0
30	20240722	194500	1409154610	18000	18000	18000	18000	0
31	20240722	194400	1409154610	18000	18000	18000	18000	0
32	20240722	194300	1409154610	18000	18000	18000	18000	14335
33	20240722	194200	1409154610	18000	18000	18000	18000	0
34	20240722	194100	1409154610	18000	18000	18000	18000	0
35	20240722	194000	1409154610	18000	18000	18000	18000	0
36	20240722	193900	1409154610	18000	18000	18000	18000	0
37	20240722	193800	1409154610	18000	18000	18000	18000	0
38	20240722	193700	1409154610	18000	18000	18000	18000	0
39	20240722	193600	1409154610	18000	18000	18000	18000	0
40	20240722	193500	1409154610	18000	18000	18000	18000	0
41	20240722	193400	1409154610	18000	18000	18000	18000	0
42	20240722	193300	1409154610	18000	18000	18000	18000	0
43	20240722	193200	1409154610	18000	18000	18000	18000	0
44	20240722	193100	1409154610	18000	18000	18000	18000	0
45	20240722	193000	1409154610	18000	18000	18000	18000	0
46	20240722	192900	1409154610	18000	18000	18000	18000	0
47	20240722	192800	1409154610	18000	18000	18000	18000	0
48	20240722	192700	1409154610	18000	18000	18000	18000	0
49	20240722	192600	1409154610	18000	18000	18000	18000	0
50	20240722	192500	1409154610	18000	18000	18000	18000	0
51	20240722	192400	1409154610	18000	18000	18000	18000	0
52	20240722	192300	1409154610	18000	18000	18000	18000	0
53	20240722	192200	1409154610	18000	18000	18000	18000	0
54	20240722	192100	1409154610	18000	18000	18000	18000	0
55	20240722	192000	1409154610	18000	18000	18000	18000	0
56	20240722	191900	1409154610	18000	18000	18000	18000	0
57	20240722	191800	1409154610	18000	18000	18000	18000	0
58	20240722	191700	1409154610	18000	18000	18000	18000	0
59	20240722	191600	1409154610	18000	18000	18000	18000	0
60	20240722	191500	1409154610	18000	18000	18000	18000	0
61	20240722	191400	1409154610	18000	18000	18000	18000	0
62	20240722	191300	1409154610	18000	18000	18000	18000	14335
63	20240722	191200	1409154610	18000	18000	18000	18000	0
64	20240722	191100	1409154610	18000	18000	18000	18000	0
65	20240722	191000	1409154610	18000	18000	18000	18000	0
66	20240722	190900	1409154610	18000	18000	18000	18000	0
67	20240722	190800	1409154610	18000	18000	18000	18000	0
68	20240722	190700	1409154610	18000	18000	18000	18000	0
69	20240722	190600	1409154610	18000	18000	18000	18000	0
70	20240722	190500	1409154610	18000	18000	18000	18000	0
71	20240722	190400	1409154610	18000	18000	18000	18000	0
72	20240722	190300	1409154610	18000	18000	18000	18000	0
73	20240722	190200	1409154610	18000	18000	18000	18000	0
74	20240722	190100	1409154610	18000	18000	18000	18000	0
75	20240722	190000	1409154610	18000	18000	18000	18000	0
76	20240722	185900	1409154610	18000	18000	18000	18000	0
77	20240722	185800	1409154610	18000	18000	18000	18000	0
78	20240722	185700	1409154610	18000	18000	18000	18000	0
79	20240722	185600	1409154610	18000	18000	18000	18000	0
80	20240722	185500	1409154610	18000	18000	18000	18000	0
81	20240722	185400	1409154610	18000	18000	18000	18000	0
82	20240722	185300	1409154610	18000	18000	18000	18000	0
83	20240722	185200	1409154610	18000	18000	18000	18000	0
84	20240722	185100	1409154610	18000	18000	18000	18000	0
85	20240722	185000	1409154610	18000	18000	18000	18000	0
86	20240722	184900	1409154610	18000	18000	18000	18000	0
87	20240722	184800	1409154610	18000	18000	18000	18000	0
88	20240722	184700	1409154610	18000	18000	18000	18000	0
89	20240722	184600	1409154610	18000	18000	18000	18000	0
90	20240722	184500	1409154610	18000	18000	18000	18000	0
91	20240722	184400	1409154610	18000	18000	18000	18000	0
92	20240722	184300	1409154610	18000	18000	18000	18000	14335
93	20240722	184200	1409154610	18000	18000	18000	18000	0
94	20240722	184100	1409154610	18000	18000	18000	18000	0
95	20240722	184000	1409154610	18000	18000	18000	18000	0
96	20240722	183900	1409154610	18000	18000	18000	18000	0
97	20240722	183800	1409154610	18000	18000	18000	18000	0
98	20240722	183700	1409154610	18000	18000	18000	18000	0
99	20240722	183600	1409154610	18000	18000	18000	18000	0
100	20240722	183500	1409154610	18000	18000	18000	18000	0
101	20240722	183400	1409154610	18000	18000	18000	18000	0
102	20240722	183300	1409154610	18000	18000	18000	18000	0
103	20240722	183200	1409154610	18000	18000	18000	18000	0
104	20240722	183100	1409154610	18000	18000	18000	18000	0
105	20240722	183000	1409154610	18000	18000	18000	18000	0
106	20240722	182900	1409154610	18000	18000	18000	18000	0
107	20240722	182800	1409154610	18000	18000	18000	18000	0
108	20240722	182700	1409154610	18000	18000	18000	18000	0
109	20240722	182600	1409154610	18000	18000	18000	18000	0
110	20240722	182500	1409154610	18000	18000	18000	18000	0
111	20240722	182400	1409154610	18000	18000	18000	18000	0
112	20240722	182300	1409154610	18000	18000	18000	18000	0
113	20240722	182200	1409154610	18000	18000	18000	18000	0
114	20240722	182100	1409154610	18000	18000	18000	18000	0
115	20240722	182000	1409154610	18000	18000	18000	18000	0
116	20240722	181900	1409154610	18000	18000	18000	18000	0
117	20240722	181800	1409154610	18000	18000	18000	18000	0
118	20240722	181700	1409154610	18000	18000	18000	18000	0
119	20240722	181600	1409154610	18000	18000	18000	18000	0
120	20240722	181500	1409154610	18000	18000	18000	18000	0
121	20240722	181400	1409154610	18000	18000	18000	18000	0
122	20240722	181300	1409154610	18000	18000	18000	18000	14335
123	20240722	181200	1409154610	18000	18000	18000	18000	0
124	20240722	181100	1409154610	18000	18000	18000	18000	0
125	20240722	181000	1409154610	18000	18000	18000	18000	0
126	20240722	180900	1409154610	18000	18000	18000	18000	0
127	20240722	180800	1409154610	18000	18000	18000	18000	0
128	20240722	180700	1409154610	18000	18000	18000	18000	0
129	20240722	180600	1409154610	18000	18000	18000	18000	0
130	20240722	180500	1409154610	18000	18000	18000	18000	0
131	20240722	180400	1409154610	18000	18000	18000	18000	0
132	20240722	180300	1409154610	18000	18000	18000	18000	0
133	20240722	180200	1409154610	18000	18000	18000	18000	0
134	20240722	180100	1409154610	18000	18000	18000	18000	0
135	20240722	180000	1409154610	18000	18000	18000	18000	0
136	20240722	175900	1409154610	18000	18000	18000	18000	0
137	20240722	175800	1409154610	18000	18000	18000	18000	0
138	20240722	175700	1409154610	18000	18000	18000	18000	0
139	20240722	175600	1409154610	18000	18000	18000	18000	0
140	20240722	175500	1409154610	18000	18000	18000	18000	0
141	20240722	175400	1409154610	18000	18000	18000	18000	0
142	20240722	175300	1409154610	18000	18000	18000	18000	0
143	20240722	175200	1409154610	18000	18000	18000	18000	0
144	20240722	175100	1409154610	18000	18000	18000	18000	0
145	20240722	175000	1409154610	18000	18000	18000	18000	0
146	20240722	174900	1409154610	18000	18000	18000	18000	0
147	20240722	174800	1409154610	18000	18000	18000	18000	0
148	20240722	174700	1409154610	18000	18000	18000	18000	0
149	20240722	174600	1409154610	18000	18000	18000	18000	0
150	20240722	174500	1409154610	18000	18000	18000	18000	0
151	20240722	174400	1409154610	18000	18000	18000	18000	0
152	20240722	174300	1409154610	18000	18000	18000	18000	14335
153	20240722	174200	1409154610	18000	18000	18000	18000	0
154	20240722	174100	1409154610	18000	18000	18000	18000	0
155	20240722	174000	1409154610	18000	18000	18000	18000	0
156	20240722	173900	1409154610	18000	18000	18000	18000	0
157	20240722	173800	1409154610	18000	18000	18000	18000	0
158	20240722	173700	1409154610	18000	18000	18000	18000	0
159	20240722	173600	1409154610	18000	18000	18000	18000	0
160	20240722	173500	1409154610	18000	18000	18000	18000	0
161	20240722	173400	1409154610	18000	18000	18000	18000	0
162	20240722	173300	1409154610	18000	18000	18000	18000	0
163	20240722	173200	1409154610	18000	18000	18000	18000	0
164	20240722	173100	1409154610	18000	18000	18000	18000	0
165	20240722	173000	1409154610	18000	18000	18000	18000	0
166	20240722	172900	1409154610	18000	18000	18000	18000	0
167	20240722	172800	1409154610	18000	18000	18000	18000	0
168	20240722	172700	1409154610	18000	18000	18000	18000	0
169	20240722	172600	1409154610	18000	18000	18000	18000	0
170	20240722	172500	1409154610	18000	18000	18000	18000	0
171	20240722	172400	1409154610	18000	18000	18000	18000	0
172	20240722	172300	1409154610	18000	18000	18000	18000	0
173	20240722	172200	1409154610	18000	18000	18000	18000	0
174	20240722	172100	1409154610	18000	18000	18000	18000	0
175	20240722	172000	1409154610	18000	18000	18000	18000	0
176	20240722	171900	1409154610	18000	18000	18000	18000	0
177	20240722	171800	1409154610	18000	18000	18000	18000	0
178	20240722	171700	1409154610	18000	18000	18000	18000	0
179	20240722	171600	1409154610	18000	18000	18000	18000	0
180	20240722	171500	1409154610	18000	18000	18000	18000	0
181	20240722	171400	1409154610	18000	18000	18000	18000	0
182	20240722	171300	1409154610	18000	18000	18000	18000	14335
183	20240722	171200	1409154610	18000	18000	18000	18000	0
184	20240722	171100	1409154610	18000	18000	18000	18000	0
185	20240722	171000	1409154610	18000	18000	18000	18000	0
186	20240722	170900	1409154610	18000	18000	18000	18000	0
187	20240722	170800	1409154610	18000	18000	18000	18000	0
188	20240722	170700	1409154610	18000	18000	18000	18000	0
189	20240722	170600	1409154610	18000	18000	18000	18000	0
190	20240722	170500	1409154610	18000	18000	18000	18000	0
191	20240722	170400	1409154610	18000	18000	18000	18000	0
192	20240722	170300	1409154610	18000	18000	18000	18000	0
193	20240722	170200	1409154610	18000	18000	18000	18000	0
194	20240722	170100	1409154610	18000	18000	18000	18000	0
195	20240722	170000	1409154610	18000	18000	18000	18000	0
196	20240722	165900	1409154610	18000	18000	18000	18000	0
197	20240722	165800	1409154610	18000	18000	18000	18000	0
198	20240722	165700	1409154610	18000	18000	18000	18000	0
199	20240722	165600	1409154610	18000	18000	18000	18000	0
200	20240722	165500	1409154610	18000	18000	18000	18000	0
201	20240722	165400	1409154610	18000	18000	18000	18000	0
202	20240722	165300	1409154610	18000	18000	18000	18000	0
203	20240722	165200	1409154610	18000	18000	18000	18000	0
204	20240722	165100	1409154610	18000	18000	18000	18000	0
205	20240722	165000	1409154610	18000	18000	18000	18000	0
206	20240722	164900	1409154610	18000	18000	18000	18000	0
207	20240722	164800	1409154610	18000	18000	18000	18000	0
208	20240722	164700	1409154610	18000	18000	18000	18000	0
209	20240722	164600	1409154610	18000	18000	18000	18000	0
210	20240722	164500	1409154610	18000	18000	18000	18000	0
211	20240722	164400	1409154610	18000	18000	18000	18000	0
212	20240722	164300	1409154610	18000	18000	18000	18000	14335
213	20240722	164200	1409154610	18000	18000	18000	18000	0
214	20240722	164100	1409154610	18000	18000	18000	18000	0
215	20240722	164000	1409154610	18000	18000	18000	18000	0
216	20240722	163900	1409154610	18000	18000	18000	18000	0
217	20240722	163800	1409154610	18000	18000	18000	18000	0
218	20240722	163700	1409154610	18000	18000	18000	18000	0
219	20240722	163600	1409154610	18000	18000	18000	18000	0
220	20240722	163500	1409154610	18000	18000	18000	18000	0
221	20240722	163400	1409154610	18000	18000	18000	18000	0
222	20240722	163300	1409154610	18000	18000	18000	18000	0
223	20240722	163200	1409154610	18000	18000	18000	18000	0
224	20240722	163100	1409154610	18000	18000	18000	18000	0
225	20240722	163000	1409154610	18000	18000	18000	18000	0
226	20240722	162900	1409154610	18000	18000	18000	18000	0
227	20240722	162800	1409154610	18000	18000	18000	18000	0
228	20240722	162700	1409154610	18000	18000	18000	18000	0
229	20240722	162600	1409154610	18000	18000	18000	18000	0
230	20240722	162500	1409154610	18000	18000	18000	18000	0
231	20240722	162400	1409154610	18000	18000	18000	18000	0
232	20240722	162300	1409154610	18000	18000	18000	18000	0
233	20240722	162200	1409154610	18000	18000	18000	18000	0
234	20240722	162100	1409154610	18000	18000	18000	18000	0
235	20240722	162000	1409154610	18000	18000	18000	18000	0
236	20240722	161900	1409154610	18000	18000	18000	18000	0
237	20240722	161800	1409154610	18000	18000	18000	18000	0
238	20240722	161700	1409154610	18000	18000	18000	18000	0
239	20240722	161600	1409154610	18000	18000	18000	18000	0
240	20240722	161500	1409154610	18000	18000	18000	18000	0
241	20240722	161400	1409154610	18000	18000	18000	18000	0
242	20240722	161300	1409154610	18000	18000	18000	18000	14335
243	20240722	161200	1409154610	18000	18000	18000	18000	0
244	20240722	161100	1409154610	18000	18000	18000	18000	0
245	20240722	161000	1409154610	18000	18000	18000	18000	0
246	20240722	160900	1409154610	18000	18000	18000	18000	0
247	20240722	160800	1409154610	18000	18000	18000	18000	0
248	20240722	160700	1409154610	18000	18000	18000	18000	0
249	20240722	160600	1409154610	18000	18000	18000	18000	0
250	20240722	160500	1409154610	18000	18000	18000	18000	0
251	20240722	160400	1409154610	18000	18000	18000	18000	0
252	20240722	160300	1409154610	18000	18000	18000	18000	0
253	20240722	160200	1409154610	18000	18000	18000	18000	0
254	20240722	160100	1409154610	18000	18000	18000	18000	0
255	20240722	160000	1409154610	18000	18000	18000	18000	0
256	20240722	155900	1409154610	18000	18000	18000	18000	0
257	20240722	155800	1409154610	18000	18000	18000	18000	0
258	20240722	155700	1409154610	18000	18000	18000	18000	0
259	20240722	155600	1409154610	18000	18000	18000	18000	0
260	20240722	155500	1409154610	18000	18000	18000	18000	0
261	20240722	155400	1409154610	18000	18000	18000	18000	0
262	20240722	155300	1409154610	18000	18000	18000	18000	0
263	20240722	155200	1409154610	18000	18000	18000	18000	0
264	20240722	155100	1409154610	18000	18000	18000	18000	0
265	20240722	155000	1409154610	18000	18000	18000	18000	0
266	20240722	154900	1409154610	18000	18000	18000	18000	0
267	20240722	154800	1409154610	18000	18000	18000	18000	0
268	20240722	154700	1409154610	18000	18000	18000	18000	0
269	20240722	154600	1409154610	18000	18000	18000	18000	0
270	20240722	154500	1409154610	18000	18000	18000	18000	0
271	20240722	154400	1409154610	18000	18000	18000	18000	0
272	20240722	154300	1409154610	18000	18000	18000	18000	14335
273	20240722	154200	1409154610	18000	18000	18000	18000	0
274	20240722	154100	1409154610	18000	18000	18000	18000	0
275	20240722	154000	1409154610	18000	18000	18000	18000	0
276	20240722	153900	1409154610	18000	18000	18000	18000	0
277	20240722	153800	1409154610	18000	18000	18000	18000	0
278	20240722	153700	1409154610	18000	18000	18000	18000	0
279	20240722	153600	1409154610	18000	18000	18000	18000	0
280	20240722	153500	1409154610	18000	18000	18000	18000	0
281	20240722	153400	1409154610	18000	18000	18000	18000	0
282	20240722	153300	1409154610	18000	18000	18000	18000	0
283	20240722	153200	1409154610	18000	18000	18000	18000	0
284	20240722	153100	1409154610	18000	18000	18000	18000	0
285	20240722	153000	1409154610	18000	18000	18000	18000	14335
286	20240722	152900	1151124610	18000	18000	18000	18000	0
287	20240722	152800	1151124610	18000	18000	18000	18000	0
288	20240722	152700	1151124610	18000	18000	18000	18000	0
289	20240722	152600	1151124610	18000	18000	18000	18000	0
290	20240722	152500	1151124610	18000	18000	18000	18000	0
291	20240722	152400	1151124610	18000	18000	18000	18000	0
292	20240722	152300	1151124610	18000	18000	18000	18000	0
293	20240722	152200	1151124610	18000	18000	18000	18000	0
294	20240722	152100	1151124610	18000	18000	18000	18000	0
295	20240722	152000	1151124610	18000	18000	18000	18000	0
296	20240722	151900	1151124610	18000	18000	18000	18000	5
297	20240722	151800	1151034610	18000	18010	18010	18000	102
298	20240722	151700	1149198590	18000	18000	18010	18000	171
299	20240722	151600	1146119930	18010	18010	18010	18010	82
300	20240722	151500	1144643110	18010	18010	18010	18000	172
301	20240722	151400	1141545540	18010	18010	18010	18000	192
302	20240722	151300	1138088060	18010	18010	18010	18010	214
303	20240722	151200	1134233920	18010	18000	18010	18000	329
304	20240722	151100	1128308730	18000	18000	18000	18000	782
305	20240722	151000	1114232730	18010	18010	18010	18010	215
306	20240722	150900	1110360580	18010	18010	18010	18000	168
307	20240722	150800	1107334940	18000	18000	18000	18000	41
308	20240722	150700	1106596940	18000	18000	18000	18000	20
309	20240722	150600	1106236940	18000	18000	18000	18000	5
310	20240722	150500	1106146940	18000	18000	18000	18000	0
311	20240722	150400	1106146940	18000	18000	18000	18000	60
312	20240722	150300	1105066940	18010	18010	18010	18010	82
313	20240722	150200	1103590120	18000	18000	18000	18000	0
314	20240722	150100	1103590120	18000	18000	18000	18000	0
315	20240722	150000	1103590120	18000	18000	18000	18000	34
316	20240722	145900	1102978120	18000	18000	18000	18000	91
317	20240722	145800	1101340120	18000	18000	18000	18000	2
318	20240722	145700	1101304120	18010	18010	18010	18010	0
319	20240722	145600	1101304120	18010	18010	18010	18010	0
320	20240722	145500	1101304120	18010	18010	18010	18010	0
321	20240722	145400	1101304120	18010	18010	18010	18010	35
322	20240722	145300	1100673770	18010	18010	18010	18010	7
323	20240722	145200	1100547700	18010	18010	18010	18010	33
324	20240722	145100	1099953370	18000	18000	18000	18000	306
325	20240722	145000	1094445370	18000	18000	18000	18000	0
326	20240722	144900	1094445370	18000	18000	18000	18000	30
327	20240722	144800	1093905370	18000	18000	18000	18000	0
328	20240722	144700	1093905370	18000	18000	18000	18000	7
329	20240722	144600	1093779370	18000	18010	18010	18000	218
330	20240722	144500	1089853560	18000	18010	18010	18000	117
331	20240722	144400	1087746490	18010	18010	18010	18010	429
332	20240722	144300	1080020200	18000	18010	18010	18000	1542
333	20240722	144200	1052263380	18010	18010	18010	18010	33
334	20240722	144100	1051669050	18010	18010	18010	18010	0
335	20240722	144000	1051669050	18010	18010	18010	18010	155
336	20240722	143900	1048877500	18010	18010	18010	18010	0
337	20240722	143800	1048877500	18010	18010	18010	18010	82
338	20240722	143700	1047400680	18000	18010	18010	18000	282
339	20240722	143600	1042323860	18000	18000	18000	18000	20
340	20240722	143500	1041963860	18000	18000	18000	18000	23
341	20240722	143400	1041549860	18000	18000	18000	18000	0
342	20240722	143300	1041549860	18000	18000	18000	18000	1
343	20240722	143200	1041531860	18010	18010	18010	18010	0
344	20240722	143100	1041531860	18010	18010	18010	18010	33
345	20240722	143000	1040937530	18010	18010	18010	18010	0
346	20240722	142900	1040937530	18010	18010	18010	18010	0
347	20240722	142800	1040937530	18010	18010	18010	18010	0
348	20240722	142700	1040937530	18010	18010	18010	18010	0
349	20240722	142600	1040937530	18010	18010	18010	18010	115
350	20240722	142500	1038866380	18000	18000	18000	18000	60
351	20240722	142400	1037786380	18000	18000	18000	18000	477
352	20240722	142300	1029200380	18010	18010	18010	18010	0
353	20240722	142200	1029200380	18010	18000	18010	18000	182
354	20240722	142100	1025923560	18000	18000	18000	18000	1
355	20240722	142000	1025905560	18000	18000	18000	18000	380
356	20240722	141900	1019065560	18010	18010	18010	18010	476
357	20240722	141800	1010492800	18000	18000	18000	18000	0
358	20240722	141700	1010492800	18000	18000	18000	18000	0
359	20240722	141600	1010492800	18000	18000	18000	18000	2200
360	20240722	141500	970892800	18000	18010	18010	18000	695
361	20240722	141400	958381980	18010	18010	18010	18010	994
362	20240722	141300	940480040	18000	18000	18000	18000	15
363	20240722	141200	940210040	18000	18000	18000	18000	19
364	20240722	141100	939868040	18000	18000	18000	18000	2
365	20240722	141000	939832040	18000	18000	18000	18000	0
366	20240722	140900	939832040	18000	18000	18000	18000	4
367	20240722	140800	939760040	18000	18000	18000	18000	5082
368	20240722	140700	848284040	18000	18000	18000	18000	0
369	20240722	140600	848284040	18000	18000	18000	18000	8
370	20240722	140500	848140040	18000	18000	18000	18000	0
371	20240722	140400	848140040	18000	18000	18000	18000	2
372	20240722	140300	848104040	18000	18000	18000	18000	168
373	20240722	140200	845080040	18000	18000	18000	18000	94
374	20240722	140100	843388040	18000	18000	18000	18000	0
375	20240722	140000	843388040	18000	18000	18000	18000	257
376	20240722	135900	838762040	18000	18000	18000	18000	108
377	20240722	135800	836818040	18010	18010	18010	18010	0
378	20240722	135700	836818040	18010	18010	18010	18010	5226
379	20240722	135600	742697780	18010	18010	18010	18010	111
380	20240722	135500	740698670	18000	18000	18000	18000	0
381	20240722	135400	740698670	18000	18000	18000	18000	61
382	20240722	135300	739600670	18000	18000	18000	18000	23
383	20240722	135200	739186670	18000	18000	18000	18000	0
384	20240722	135100	739186670	18000	18000	18000	18000	570
385	20240722	135000	728926670	18000	18000	18000	18000	10
386	20240722	134900	728746670	18000	18000	18000	18000	109
387	20240722	134800	726784670	18000	18000	18000	18000	0
388	20240722	134700	726784670	18000	18000	18000	18000	132
389	20240722	134600	724408670	18000	18000	18000	18000	1
390	20240722	134500	724390670	18000	18000	18000	18000	60
391	20240722	134400	723310670	18000	18000	18000	18000	0
392	20240722	134300	723310670	18000	18000	18000	18000	200
393	20240722	134200	719710670	18000	18000	18000	18000	110
394	20240722	134100	717730670	18000	17960	18000	17960	9654
395	20240722	134000	543994040	17950	17950	17950	17950	344
396	20240722	133900	537819240	17950	17950	17950	17950	0
397	20240722	133800	537819240	17950	17950	17950	17950	287
398	20240722	133700	532667590	17950	17950	17950	17950	0
399	20240722	133600	532667590	17950	17950	17950	17950	0
400	20240722	133500	532667590	17950	17950	17950	17950	0
401	20240722	133400	532667590	17950	17950	17950	17950	0
402	20240722	133300	532667590	17950	17950	17950	17950	0
403	20240722	133200	532667590	17950	17960	17960	17950	137
404	20240722	133100	530208360	17960	17960	17960	17960	90
405	20240722	133000	528591960	17950	17950	17950	17950	0
406	20240722	132900	528591960	17950	17950	17950	17950	1535
407	20240722	132800	501038710	17950	17950	17950	17950	0
408	20240722	132700	501038710	17950	17950	17950	17950	42
409	20240722	132600	500284810	17950	17950	17950	17950	7
410	20240722	132500	500159160	17960	17960	17960	17960	0
411	20240722	132400	500159160	17960	17960	17960	17960	0
412	20240722	132300	500159160	17960	17960	17960	17960	0
413	20240722	132200	500159160	17960	17960	17960	17960	0
414	20240722	132100	500159160	17960	17960	17960	17960	82
415	20240722	132000	498686440	17950	17950	17950	17950	5
416	20240722	131900	498596690	17950	17950	17950	17950	3
417	20240722	131800	498542840	17960	17960	17960	17960	0
418	20240722	131700	498542840	17960	17960	17960	17960	0
419	20240722	131600	498542840	17960	17960	17960	17960	17
420	20240722	131500	498237520	17960	17960	17960	17960	83
421	20240722	131400	496746840	17950	17950	17950	17950	0
422	20240722	131300	496746840	17950	17950	17950	17950	10
423	20240722	131200	496567340	17950	17950	17950	17950	365
424	20240722	131100	490015590	17950	17950	17950	17950	192
425	20240722	131000	486569190	17950	17950	17950	17950	67
426	20240722	130900	485366540	17950	17950	17950	17950	144
427	20240722	130800	482781740	17950	17960	17960	17950	346
428	20240722	130700	476570210	17950	17950	17950	17950	0
429	20240722	130600	476570210	17950	17950	17950	17950	0
430	20240722	130500	476570210	17950	17950	17950	17950	222
431	20240722	130400	472585310	17950	17950	17950	17950	154
432	20240722	130300	469821010	17960	17960	17960	17960	0
433	20240722	130200	469821010	17960	17960	17960	17960	346
434	20240722	130100	463606850	17960	17960	17960	17960	0
435	20240722	130000	463606850	17960	17960	17960	17960	0
436	20240722	125900	463606850	17960	17970	17970	17960	90
437	20240722	125800	461989630	17950	17950	17950	17950	0
438	20240722	125700	461989630	17950	17950	17950	17950	0
439	20240722	125600	461989630	17950	17950	17950	17950	0
440	20240722	125500	461989630	17950	17950	17950	17950	0
441	20240722	125400	461989630	17950	17950	17950	17950	0
442	20240722	125300	461989630	17950	17950	17950	17950	0
443	20240722	125200	461989630	17950	17950	17950	17950	0
444	20240722	125100	461989630	17950	17960	17960	17950	91
445	20240722	125000	460355820	17970	17970	17970	17970	0
446	20240722	124900	460355820	17970	17970	17970	17970	0
447	20240722	124800	460355820	17970	17970	17970	17970	82
448	20240722	124700	458882280	17950	17950	17950	17950	0
449	20240722	124600	458882280	17950	17950	17950	17950	340
450	20240722	124500	452779280	17950	17950	17950	17950	64
451	20240722	124400	451630480	17950	17960	17960	17950	357
452	20240722	124300	445221950	17970	17970	17970	17970	82
453	20240722	124200	443748410	17960	17960	17960	17960	28
454	20240722	124100	443245530	17950	17950	17950	17950	0
455	20240722	124000	443245530	17950	17960	17960	17950	1581
456	20240722	123900	414866460	17960	17960	17960	17960	2
457	20240722	123800	414830540	17960	17960	17960	17960	8
458	20240722	123700	414686860	17960	17960	17960	17960	6
459	20240722	123600	414579100	17960	17960	17960	17960	100
460	20240722	123500	412783100	17960	17960	17960	17960	0
461	20240722	123400	412783100	17960	17960	17960	17960	956
462	20240722	123300	395613340	17960	17960	17960	17960	0
463	20240722	123200	395613340	17960	17960	17960	17960	0
464	20240722	123100	395613340	17960	17960	17960	17960	0
465	20240722	123000	395613340	17960	17960	17960	17960	0
466	20240722	122900	395613340	17960	17960	17960	17960	0
467	20240722	122800	395613340	17960	17960	17960	17960	0
468	20240722	122700	395613340	17960	17960	17960	17960	56
469	20240722	122600	394607580	17970	17970	17970	17970	0
470	20240722	122500	394607580	17970	17970	17970	17970	0
471	20240722	122400	394607580	17970	17970	17970	17970	0
472	20240722	122300	394607580	17970	17970	17970	17970	0
473	20240722	122200	394607580	17970	17970	17970	17970	82
474	20240722	122100	393134040	17960	17960	17960	17960	100
475	20240722	122000	391338040	17960	17960	17960	17960	0
476	20240722	121900	391338040	17960	17960	17960	17960	0
477	20240722	121800	391338040	17960	17960	17960	17960	0
478	20240722	121700	391338040	17960	17960	17960	17960	0
479	20240722	121600	391338040	17960	17960	17960	17960	6
480	20240722	121500	391230280	17960	17960	17960	17960	40
481	20240722	121400	390511880	17960	17960	17960	17960	0
482	20240722	121300	390511880	17960	17960	17960	17960	0
483	20240722	121200	390511880	17960	17960	17960	17960	0
484	20240722	121100	390511880	17960	17960	17960	17960	206
485	20240722	121000	386812120	17960	17960	17960	17960	7
486	20240722	120900	386686400	17960	17960	17960	17960	0
487	20240722	120800	386686400	17960	17960	17960	17960	0
488	20240722	120700	386686400	17960	17960	17960	17960	1
489	20240722	120600	386668440	17960	17960	17960	17960	8
490	20240722	120500	386524760	17960	17960	17960	17960	0
491	20240722	120400	386524760	17960	17960	17960	17960	0
492	20240722	120300	386524760	17960	17960	17960	17960	0
493	20240722	120200	386524760	17960	17960	17960	17960	0
494	20240722	120100	386524760	17960	17960	17960	17960	0
495	20240722	120000	386524760	17960	17960	17960	17960	32
496	20240722	115900	385950040	17960	17960	17960	17960	1
497	20240722	115800	385932080	17960	17960	17960	17960	15
498	20240722	115700	385662680	17960	17960	17960	17960	4
499	20240722	115600	385590840	17960	17960	17960	17960	2
500	20240722	115500	385554920	17960	17960	17960	17960	111
501	20240722	115400	383561360	17960	17960	17960	17960	0
502	20240722	115300	383561360	17960	17960	17960	17960	0
503	20240722	115200	383561360	17960	17960	17960	17960	0
504	20240722	115100	383561360	17960	17960	17960	17960	0
505	20240722	115000	383561360	17960	17960	17960	17960	0
506	20240722	114900	383561360	17960	17960	17960	17960	0
507	20240722	114800	383561360	17960	17960	17960	17960	33
508	20240722	114700	382968680	17960	17960	17960	17960	100
509	20240722	114600	381172680	17970	17970	17970	17970	0
510	20240722	114500	381172680	17970	17970	17970	17970	0
511	20240722	114400	381172680	17970	17970	17970	17970	0
512	20240722	114300	381172680	17970	17970	17970	17970	0
513	20240722	114200	381172680	17970	17960	17970	17960	159
514	20240722	114100	378315560	17960	17960	17960	17960	0
515	20240722	114000	378315560	17960	17960	17960	17960	0
516	20240722	113900	378315560	17960	17960	17960	17960	0
517	20240722	113800	378315560	17960	17960	17960	17960	10
518	20240722	113700	378135960	17960	17960	17960	17960	0
519	20240722	113600	378135960	17960	17960	17960	17960	0
520	20240722	113500	378135960	17960	17960	17960	17960	0
521	20240722	113400	378135960	17960	17960	17960	17960	0
522	20240722	113300	378135960	17960	17960	17960	17960	9
523	20240722	113200	377974320	17960	17960	17960	17960	45
524	20240722	113100	377166120	17960	17960	17960	17960	33
525	20240722	113000	376573440	17960	17960	17960	17960	6
526	20240722	112900	376465680	17960	17960	17960	17960	20
527	20240722	112800	376106480	17960	17960	17960	17960	0
528	20240722	112700	376106480	17960	17960	17960	17960	0
529	20240722	112600	376106480	17960	17960	17960	17960	70
530	20240722	112500	374849280	17960	17960	17960	17960	30
531	20240722	112400	374310480	17960	17960	17960	17960	41
532	20240722	112300	373574120	17960	17960	17960	17960	0
533	20240722	112200	373574120	17960	17960	17960	17960	10
534	20240722	112100	373394520	17960	17960	17960	17960	43
535	20240722	112000	372622240	17960	17960	17960	17960	0
536	20240722	111900	372622240	17960	17960	17960	17960	0
537	20240722	111800	372622240	17960	17960	17960	17960	153
538	20240722	111700	369874360	17960	17960	17960	17960	7
539	20240722	111600	369748640	17960	17960	17960	17960	88
540	20240722	111500	368168160	17960	17960	17960	17960	500
541	20240722	111400	359188160	17960	17960	17960	17960	700
542	20240722	111300	346616160	17960	17960	17960	17960	0
543	20240722	111200	346616160	17960	17960	17960	17960	0
544	20240722	111100	346616160	17960	17960	17960	17960	0
545	20240722	111000	346616160	17960	17960	17960	17960	0
546	20240722	110900	346616160	17960	17960	17960	17960	1
547	20240722	110800	346598200	17960	17960	17960	17960	2
548	20240722	110700	346562280	17960	17960	17960	17960	0
549	20240722	110600	346562280	17960	17960	17960	17960	0
550	20240722	110500	346562280	17960	17960	17960	17960	153
551	20240722	110400	343814400	17960	17960	17960	17960	0
552	20240722	110300	343814400	17960	17960	17960	17960	0
553	20240722	110200	343814400	17960	17960	17960	17960	335
554	20240722	110100	337797800	17960	17960	17960	17960	459
555	20240722	110000	329554160	17960	17960	17960	17960	0
556	20240722	105900	329554160	17960	17960	17960	17960	0
557	20240722	105800	329554160	17960	17960	17960	17960	1
558	20240722	105700	329536200	17960	17960	17960	17960	0
559	20240722	105600	329536200	17960	17960	17960	17960	0
560	20240722	105500	329536200	17960	17960	17960	17960	1
561	20240722	105400	329518240	17960	17960	17960	17960	0
562	20240722	105300	329518240	17960	17960	17960	17960	46
563	20240722	105200	328692080	17960	17960	17960	17960	0
564	20240722	105100	328692080	17960	17960	17960	17960	0
565	20240722	105000	328692080	17960	17960	17960	17960	3914
566	20240722	104900	258396640	17970	17960	17970	17960	124
567	20240722	104800	256168780	17960	17960	17960	17960	5
568	20240722	104700	256078980	17960	17960	17960	17960	0
569	20240722	104600	256078980	17960	17960	17960	17960	0
570	20240722	104500	256078980	17960	17960	17960	17960	460
571	20240722	104400	247817380	17970	17970	17970	17970	132
572	20240722	104300	245445340	17970	17970	17970	17970	0
573	20240722	104200	245445340	17970	17970	17970	17970	0
574	20240722	104100	245445340	17970	17970	17970	17970	1
575	20240722	104000	245427370	17960	17960	17960	17960	10
576	20240722	103900	245247770	17960	17960	17960	17960	1
577	20240722	103800	245229810	17960	17960	17960	17960	335
578	20240722	103700	239213210	17960	17960	17960	17960	2115
579	20240722	103600	201227810	17960	17960	17960	17960	15
580	20240722	103500	200958410	17960	17960	17960	17960	0
581	20240722	103400	200958410	17960	17960	17960	17960	0
582	20240722	103300	200958410	17960	17960	17960	17960	0
583	20240722	103200	200958410	17960	17960	17960	17960	42
584	20240722	103100	200204090	17970	17970	17970	17970	0
585	20240722	103000	200204090	17970	17970	17970	17970	0
586	20240722	102900	200204090	17970	17970	17970	17970	82
587	20240722	102800	198730550	17960	17960	17960	17960	375
588	20240722	102700	191995550	17960	17960	17960	17960	81
589	20240722	102600	190540790	17960	17960	17960	17960	0
590	20240722	102500	190540790	17960	17960	17960	17960	0
591	20240722	102400	190540790	17960	17960	17960	17960	59
592	20240722	102300	189481150	17960	17960	17960	17960	111
593	20240722	102200	187487590	17960	17960	17960	17960	30
594	20240722	102100	186948790	17960	17960	17960	17960	41
595	20240722	102000	186212430	17970	17970	17970	17970	1
596	20240722	101900	186194460	17960	17960	17960	17960	51
597	20240722	101800	185278500	17960	17960	17960	17960	62
598	20240722	101700	184164980	17960	17970	17970	17960	388
599	20240722	101600	177195680	17970	17970	17970	17970	17
600	20240722	101500	176890190	17960	17960	17960	17960	37
601	20240722	101400	176225670	17960	17960	17960	17960	322
602	20240722	101300	170442550	17960	17960	17960	17960	166
603	20240722	101200	167461190	17960	17960	17960	17960	0
604	20240722	101100	167461190	17960	17960	17960	17960	0
605	20240722	101000	167461190	17960	17960	17960	17960	0
606	20240722	100900	167461190	17960	17960	17960	17960	0
607	20240722	100800	167461190	17960	17960	17960	17960	11
608	20240722	100700	167263630	17960	17960	17960	17960	0
609	20240722	100600	167263630	17960	17970	17970	17960	123
610	20240722	100500	165054540	17960	17960	17960	17960	0
611	20240722	100400	165054540	17960	17960	17960	17960	6
612	20240722	100300	164946780	17960	17960	17960	17960	44
613	20240722	100200	164156540	17960	17960	17960	17960	5
614	20240722	100100	164066740	17960	17970	17970	17960	3
615	20240722	100000	164012850	17970	17970	17970	17970	0
616	20240722	095900	164012850	17970	17970	17970	17970	0
617	20240722	095800	164012850	17970	17970	17970	17970	49
618	20240722	095700	163132320	17970	17970	17970	17970	16
619	20240722	095600	162844800	17970	17970	17970	17970	13
620	20240722	095500	162611190	17970	17970	17970	17960	75
621	20240722	095400	161263860	17960	17960	17960	17960	504
622	20240722	095300	152212020	17960	17960	17960	17960	0
623	20240722	095200	152212020	17960	17960	17960	17960	335
624	20240722	095100	146195420	17960	17960	17960	17960	0
625	20240722	095000	146195420	17960	17960	17960	17960	2999
626	20240722	094900	92333380	17960	17960	17960	17960	0
627	20240722	094800	92333380	17960	17960	17960	17960	0
628	20240722	094700	92333380	17960	17960	17960	17960	80
629	20240722	094600	90896580	17960	17960	17960	17960	0
630	20240722	094500	90896580	17960	17960	17960	17960	0
631	20240722	094400	90896580	17960	17960	17960	17960	0
632	20240722	094300	90896580	17960	17960	17960	17960	64
633	20240722	094200	89747140	17960	17960	17960	17960	1
634	20240722	094100	89729180	17960	17960	17960	17960	40
635	20240722	094000	89010780	17960	17960	17960	17960	0
636	20240722	093900	89010780	17960	17960	17970	17960	64
637	20240722	093800	87861330	17960	17960	17960	17960	0
638	20240722	093700	87861330	17960	17960	17960	17960	0
639	20240722	093600	87861330	17960	17960	17960	17960	82
640	20240722	093500	86388610	17960	17960	17960	17960	0
641	20240722	093400	86388610	17960	17960	17960	17960	0
642	20240722	093300	86388610	17960	17960	17960	17960	0
643	20240722	093200	86388610	17960	17960	17960	17960	0
644	20240722	093100	86388610	17960	17960	17960	17960	0
645	20240722	093000	86388610	17960	17960	17960	17960	0
646	20240722	092900	86388610	17960	17960	17960	17960	251
647	20240722	092800	81880650	17960	17960	17960	17960	156
648	20240722	092700	79078890	17960	17960	17960	17960	368
649	20240722	092600	72469610	17960	17960	17960	17960	0
650	20240722	092500	72469610	17960	17960	17960	17960	0
651	20240722	092400	72469610	17960	17960	17960	17960	376
652	20240722	092300	65716650	17960	17960	17960	17960	13
653	20240722	092200	65483170	17960	17960	17960	17960	15
654	20240722	092100	65213770	17970	17960	17970	17960	34
655	20240722	092000	64603120	17960	17960	17960	17960	400
656	20240722	091900	57419120	17960	17970	17970	17960	316
657	20240722	091800	51742760	17960	17960	17960	17960	1
658	20240722	091700	51724800	17960	17960	17960	17960	249
659	20240722	091600	47252760	17960	17960	17960	17960	51
660	20240722	091500	46336800	17960	17960	17960	17960	41
661	20240722	091400	45600440	17960	17960	17960	17960	0
662	20240722	091300	45600440	17960	17960	17960	17960	160
663	20240722	091200	42726840	17960	17960	17960	17960	82
664	20240722	091100	41254120	17960	17960	17960	17960	126
665	20240722	091000	38991160	17960	17960	17960	17960	151
666	20240722	090900	36279200	17960	17960	17960	17960	351
667	20240722	090800	29975240	17960	17960	17960	17960	227
668	20240722	090700	25898320	17960	17960	17960	17960	0
669	20240722	090600	25898320	17960	17960	17960	17960	0
670	20240722	090500	25898320	17960	17960	17960	17960	957
671	20240722	090400	8710600	17960	17960	17960	17960	82
672	20240722	090300	7237880	17960	17960	17960	17960	71
673	20240722	090200	5962720	17960	17960	17960	17960	47
674	20240722	090100	5118600	17960	17960	17960	17960	37
675	20240722	090000	4454080	17960	17960	17960	17960	248