KissMeData/123570/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	201500	150941125	2920	2920	2920	2920	2550
3	20240722	201400	150941125	2920	2920	2920	2920	0
4	20240722	201300	150941125	2920	2920	2920	2920	0
5	20240722	201200	150941125	2920	2920	2920	2920	0
6	20240722	201100	150941125	2920	2920	2920	2920	0
7	20240722	201000	150941125	2920	2920	2920	2920	0
8	20240722	200900	150941125	2920	2920	2920	2920	0
9	20240722	200800	150941125	2920	2920	2920	2920	0
10	20240722	200700	150941125	2920	2920	2920	2920	0
11	20240722	200600	150941125	2920	2920	2920	2920	0
12	20240722	200500	150941125	2920	2920	2920	2920	0
13	20240722	200400	150941125	2920	2920	2920	2920	0
14	20240722	200300	150941125	2920	2920	2920	2920	0
15	20240722	200200	150941125	2920	2920	2920	2920	0
16	20240722	200100	150941125	2920	2920	2920	2920	0
17	20240722	200000	150941125	2920	2920	2920	2920	0
18	20240722	195900	150941125	2920	2920	2920	2920	0
19	20240722	195800	150941125	2920	2920	2920	2920	0
20	20240722	195700	150941125	2920	2920	2920	2920	0
21	20240722	195600	150941125	2920	2920	2920	2920	0
22	20240722	195500	150941125	2920	2920	2920	2920	0
23	20240722	195400	150941125	2920	2920	2920	2920	0
24	20240722	195300	150941125	2920	2920	2920	2920	0
25	20240722	195200	150941125	2920	2920	2920	2920	0
26	20240722	195100	150941125	2920	2920	2920	2920	0
27	20240722	195000	150941125	2920	2920	2920	2920	0
28	20240722	194900	150941125	2920	2920	2920	2920	0
29	20240722	194800	150941125	2920	2920	2920	2920	0
30	20240722	194700	150941125	2920	2920	2920	2920	0
31	20240722	194600	150941125	2920	2920	2920	2920	0
32	20240722	194500	150941125	2920	2920	2920	2920	2550
33	20240722	194400	150941125	2920	2920	2920	2920	0
34	20240722	194300	150941125	2920	2920	2920	2920	0
35	20240722	194200	150941125	2920	2920	2920	2920	0
36	20240722	194100	150941125	2920	2920	2920	2920	0
37	20240722	194000	150941125	2920	2920	2920	2920	0
38	20240722	193900	150941125	2920	2920	2920	2920	0
39	20240722	193800	150941125	2920	2920	2920	2920	0
40	20240722	193700	150941125	2920	2920	2920	2920	0
41	20240722	193600	150941125	2920	2920	2920	2920	0
42	20240722	193500	150941125	2920	2920	2920	2920	0
43	20240722	193400	150941125	2920	2920	2920	2920	0
44	20240722	193300	150941125	2920	2920	2920	2920	0
45	20240722	193200	150941125	2920	2920	2920	2920	0
46	20240722	193100	150941125	2920	2920	2920	2920	0
47	20240722	193000	150941125	2920	2920	2920	2920	0
48	20240722	192900	150941125	2920	2920	2920	2920	0
49	20240722	192800	150941125	2920	2920	2920	2920	0
50	20240722	192700	150941125	2920	2920	2920	2920	0
51	20240722	192600	150941125	2920	2920	2920	2920	0
52	20240722	192500	150941125	2920	2920	2920	2920	0
53	20240722	192400	150941125	2920	2920	2920	2920	0
54	20240722	192300	150941125	2920	2920	2920	2920	0
55	20240722	192200	150941125	2920	2920	2920	2920	0
56	20240722	192100	150941125	2920	2920	2920	2920	0
57	20240722	192000	150941125	2920	2920	2920	2920	0
58	20240722	191900	150941125	2920	2920	2920	2920	0
59	20240722	191800	150941125	2920	2920	2920	2920	0
60	20240722	191700	150941125	2920	2920	2920	2920	0
61	20240722	191600	150941125	2920	2920	2920	2920	0
62	20240722	191500	150941125	2920	2920	2920	2920	2550
63	20240722	191400	150941125	2920	2920	2920	2920	0
64	20240722	191300	150941125	2920	2920	2920	2920	0
65	20240722	191200	150941125	2920	2920	2920	2920	0
66	20240722	191100	150941125	2920	2920	2920	2920	0
67	20240722	191000	150941125	2920	2920	2920	2920	0
68	20240722	190900	150941125	2920	2920	2920	2920	0
69	20240722	190800	150941125	2920	2920	2920	2920	0
70	20240722	190700	150941125	2920	2920	2920	2920	0
71	20240722	190600	150941125	2920	2920	2920	2920	0
72	20240722	190500	150941125	2920	2920	2920	2920	0
73	20240722	190400	150941125	2920	2920	2920	2920	0
74	20240722	190300	150941125	2920	2920	2920	2920	0
75	20240722	190200	150941125	2920	2920	2920	2920	0
76	20240722	190100	150941125	2920	2920	2920	2920	0
77	20240722	190000	150941125	2920	2920	2920	2920	0
78	20240722	185900	150941125	2920	2920	2920	2920	0
79	20240722	185800	150941125	2920	2920	2920	2920	0
80	20240722	185700	150941125	2920	2920	2920	2920	0
81	20240722	185600	150941125	2920	2920	2920	2920	0
82	20240722	185500	150941125	2920	2920	2920	2920	0
83	20240722	185400	150941125	2920	2920	2920	2920	0
84	20240722	185300	150941125	2920	2920	2920	2920	0
85	20240722	185200	150941125	2920	2920	2920	2920	0
86	20240722	185100	150941125	2920	2920	2920	2920	0
87	20240722	185000	150941125	2920	2920	2920	2920	0
88	20240722	184900	150941125	2920	2920	2920	2920	0
89	20240722	184800	150941125	2920	2920	2920	2920	0
90	20240722	184700	150941125	2920	2920	2920	2920	0
91	20240722	184600	150941125	2920	2920	2920	2920	0
92	20240722	184500	150941125	2920	2920	2920	2920	2550
93	20240722	184400	150941125	2920	2920	2920	2920	0
94	20240722	184300	150941125	2920	2920	2920	2920	0
95	20240722	184200	150941125	2920	2920	2920	2920	0
96	20240722	184100	150941125	2920	2920	2920	2920	0
97	20240722	184000	150941125	2920	2920	2920	2920	0
98	20240722	183900	150941125	2920	2920	2920	2920	0
99	20240722	183800	150941125	2920	2920	2920	2920	0
100	20240722	183700	150941125	2920	2920	2920	2920	0
101	20240722	183600	150941125	2920	2920	2920	2920	0
102	20240722	183500	150941125	2920	2920	2920	2920	0
103	20240722	183400	150941125	2920	2920	2920	2920	0
104	20240722	183300	150941125	2920	2920	2920	2920	0
105	20240722	183200	150941125	2920	2920	2920	2920	0
106	20240722	183100	150941125	2920	2920	2920	2920	0
107	20240722	183000	150941125	2920	2920	2920	2920	0
108	20240722	182900	150941125	2920	2920	2920	2920	0
109	20240722	182800	150941125	2920	2920	2920	2920	0
110	20240722	182700	150941125	2920	2920	2920	2920	0
111	20240722	182600	150941125	2920	2920	2920	2920	0
112	20240722	182500	150941125	2920	2920	2920	2920	0
113	20240722	182400	150941125	2920	2920	2920	2920	0
114	20240722	182300	150941125	2920	2920	2920	2920	0
115	20240722	182200	150941125	2920	2920	2920	2920	0
116	20240722	182100	150941125	2920	2920	2920	2920	0
117	20240722	182000	150941125	2920	2920	2920	2920	0
118	20240722	181900	150941125	2920	2920	2920	2920	0
119	20240722	181800	150941125	2920	2920	2920	2920	0
120	20240722	181700	150941125	2920	2920	2920	2920	0
121	20240722	181600	150941125	2920	2920	2920	2920	0
122	20240722	181500	150941125	2920	2920	2920	2920	2550
123	20240722	181400	150941125	2920	2920	2920	2920	0
124	20240722	181300	150941125	2920	2920	2920	2920	0
125	20240722	181200	150941125	2920	2920	2920	2920	0
126	20240722	181100	150941125	2920	2920	2920	2920	0
127	20240722	181000	150941125	2920	2920	2920	2920	0
128	20240722	180900	150941125	2920	2920	2920	2920	0
129	20240722	180800	150941125	2920	2920	2920	2920	0
130	20240722	180700	150941125	2920	2920	2920	2920	0
131	20240722	180600	150941125	2920	2920	2920	2920	0
132	20240722	180500	150941125	2920	2920	2920	2920	0
133	20240722	180400	150941125	2920	2920	2920	2920	0
134	20240722	180300	150941125	2920	2920	2920	2920	0
135	20240722	180200	150941125	2920	2920	2920	2920	0
136	20240722	180100	150941125	2920	2920	2920	2920	0
137	20240722	180000	150941125	2920	2920	2920	2920	0
138	20240722	175900	150941125	2920	2920	2920	2920	0
139	20240722	175800	150941125	2920	2920	2920	2920	0
140	20240722	175700	150941125	2920	2920	2920	2920	0
141	20240722	175600	150941125	2920	2920	2920	2920	0
142	20240722	175500	150941125	2920	2920	2920	2920	0
143	20240722	175400	150941125	2920	2920	2920	2920	0
144	20240722	175300	150941125	2920	2920	2920	2920	0
145	20240722	175200	150941125	2920	2920	2920	2920	0
146	20240722	175100	150941125	2920	2920	2920	2920	0
147	20240722	175000	150941125	2920	2920	2920	2920	0
148	20240722	174900	150941125	2920	2920	2920	2920	0
149	20240722	174800	150941125	2920	2920	2920	2920	0
150	20240722	174700	150941125	2920	2920	2920	2920	0
151	20240722	174600	150941125	2920	2920	2920	2920	0
152	20240722	174500	150941125	2920	2920	2920	2920	2550
153	20240722	174400	150941125	2920	2920	2920	2920	0
154	20240722	174300	150941125	2920	2920	2920	2920	0
155	20240722	174200	150941125	2920	2920	2920	2920	0
156	20240722	174100	150941125	2920	2920	2920	2920	0
157	20240722	174000	150941125	2920	2920	2920	2920	0
158	20240722	173900	150941125	2920	2920	2920	2920	0
159	20240722	173800	150941125	2920	2920	2920	2920	0
160	20240722	173700	150941125	2920	2920	2920	2920	0
161	20240722	173600	150941125	2920	2920	2920	2920	0
162	20240722	173500	150941125	2920	2920	2920	2920	0
163	20240722	173400	150941125	2920	2920	2920	2920	0
164	20240722	173300	150941125	2920	2920	2920	2920	0
165	20240722	173200	150941125	2920	2920	2920	2920	0
166	20240722	173100	150941125	2920	2920	2920	2920	0
167	20240722	173000	150941125	2920	2920	2920	2920	0
168	20240722	172900	150941125	2920	2920	2920	2920	0
169	20240722	172800	150941125	2920	2920	2920	2920	0
170	20240722	172700	150941125	2920	2920	2920	2920	0
171	20240722	172600	150941125	2920	2920	2920	2920	0
172	20240722	172500	150941125	2920	2920	2920	2920	0
173	20240722	172400	150941125	2920	2920	2920	2920	0
174	20240722	172300	150941125	2920	2920	2920	2920	0
175	20240722	172200	150941125	2920	2920	2920	2920	0
176	20240722	172100	150941125	2920	2920	2920	2920	0
177	20240722	172000	150941125	2920	2920	2920	2920	0
178	20240722	171900	150941125	2920	2920	2920	2920	0
179	20240722	171800	150941125	2920	2920	2920	2920	0
180	20240722	171700	150941125	2920	2920	2920	2920	0
181	20240722	171600	150941125	2920	2920	2920	2920	0
182	20240722	171500	150941125	2920	2920	2920	2920	2550
183	20240722	171400	150941125	2920	2920	2920	2920	0
184	20240722	171300	150941125	2920	2920	2920	2920	0
185	20240722	171200	150941125	2920	2920	2920	2920	0
186	20240722	171100	150941125	2920	2920	2920	2920	0
187	20240722	171000	150941125	2920	2920	2920	2920	0
188	20240722	170900	150941125	2920	2920	2920	2920	0
189	20240722	170800	150941125	2920	2920	2920	2920	0
190	20240722	170700	150941125	2920	2920	2920	2920	0
191	20240722	170600	150941125	2920	2920	2920	2920	0
192	20240722	170500	150941125	2920	2920	2920	2920	0
193	20240722	170400	150941125	2920	2920	2920	2920	0
194	20240722	170300	150941125	2920	2920	2920	2920	0
195	20240722	170200	150941125	2920	2920	2920	2920	0
196	20240722	170100	150941125	2920	2920	2920	2920	0
197	20240722	170000	150941125	2920	2920	2920	2920	0
198	20240722	165900	150941125	2920	2920	2920	2920	0
199	20240722	165800	150941125	2920	2920	2920	2920	0
200	20240722	165700	150941125	2920	2920	2920	2920	0
201	20240722	165600	150941125	2920	2920	2920	2920	0
202	20240722	165500	150941125	2920	2920	2920	2920	0
203	20240722	165400	150941125	2920	2920	2920	2920	0
204	20240722	165300	150941125	2920	2920	2920	2920	0
205	20240722	165200	150941125	2920	2920	2920	2920	0
206	20240722	165100	150941125	2920	2920	2920	2920	0
207	20240722	165000	150941125	2920	2920	2920	2920	0
208	20240722	164900	150941125	2920	2920	2920	2920	0
209	20240722	164800	150941125	2920	2920	2920	2920	0
210	20240722	164700	150941125	2920	2920	2920	2920	0
211	20240722	164600	150941125	2920	2920	2920	2920	0
212	20240722	164500	150941125	2920	2920	2920	2920	2550
213	20240722	164400	150941125	2920	2920	2920	2920	0
214	20240722	164300	150941125	2920	2920	2920	2920	0
215	20240722	164200	150941125	2920	2920	2920	2920	0
216	20240722	164100	150941125	2920	2920	2920	2920	0
217	20240722	164000	150941125	2920	2920	2920	2920	0
218	20240722	163900	150941125	2920	2920	2920	2920	0
219	20240722	163800	150941125	2920	2920	2920	2920	0
220	20240722	163700	150941125	2920	2920	2920	2920	0
221	20240722	163600	150941125	2920	2920	2920	2920	0
222	20240722	163500	150941125	2920	2920	2920	2920	0
223	20240722	163400	150941125	2920	2920	2920	2920	0
224	20240722	163300	150941125	2920	2920	2920	2920	0
225	20240722	163200	150941125	2920	2920	2920	2920	0
226	20240722	163100	150941125	2920	2920	2920	2920	0
227	20240722	163000	150941125	2920	2920	2920	2920	0
228	20240722	162900	150941125	2920	2920	2920	2920	0
229	20240722	162800	150941125	2920	2920	2920	2920	0
230	20240722	162700	150941125	2920	2920	2920	2920	0
231	20240722	162600	150941125	2920	2920	2920	2920	0
232	20240722	162500	150941125	2920	2920	2920	2920	0
233	20240722	162400	150941125	2920	2920	2920	2920	0
234	20240722	162300	150941125	2920	2920	2920	2920	0
235	20240722	162200	150941125	2920	2920	2920	2920	0
236	20240722	162100	150941125	2920	2920	2920	2920	0
237	20240722	162000	150941125	2920	2920	2920	2920	0
238	20240722	161900	150941125	2920	2920	2920	2920	0
239	20240722	161800	150941125	2920	2920	2920	2920	0
240	20240722	161700	150941125	2920	2920	2920	2920	0
241	20240722	161600	150941125	2920	2920	2920	2920	0
242	20240722	161500	150941125	2920	2920	2920	2920	2550
243	20240722	161400	150941125	2920	2920	2920	2920	0
244	20240722	161300	150941125	2920	2920	2920	2920	0
245	20240722	161200	150941125	2920	2920	2920	2920	0
246	20240722	161100	150941125	2920	2920	2920	2920	0
247	20240722	161000	150941125	2920	2920	2920	2920	0
248	20240722	160900	150941125	2920	2920	2920	2920	0
249	20240722	160800	150941125	2920	2920	2920	2920	0
250	20240722	160700	150941125	2920	2920	2920	2920	0
251	20240722	160600	150941125	2920	2920	2920	2920	0
252	20240722	160500	150941125	2920	2920	2920	2920	0
253	20240722	160400	150941125	2920	2920	2920	2920	0
254	20240722	160300	150941125	2920	2920	2920	2920	0
255	20240722	160200	150941125	2920	2920	2920	2920	0
256	20240722	160100	150941125	2920	2920	2920	2920	0
257	20240722	160000	150941125	2920	2920	2920	2920	0
258	20240722	155900	150941125	2920	2920	2920	2920	0
259	20240722	155800	150941125	2920	2920	2920	2920	0
260	20240722	155700	150941125	2920	2920	2920	2920	0
261	20240722	155600	150941125	2920	2920	2920	2920	0
262	20240722	155500	150941125	2920	2920	2920	2920	0
263	20240722	155400	150941125	2920	2920	2920	2920	0
264	20240722	155300	150941125	2920	2920	2920	2920	0
265	20240722	155200	150941125	2920	2920	2920	2920	0
266	20240722	155100	150941125	2920	2920	2920	2920	0
267	20240722	155000	150941125	2920	2920	2920	2920	0
268	20240722	154900	150941125	2920	2920	2920	2920	0
269	20240722	154800	150941125	2920	2920	2920	2920	0
270	20240722	154700	150941125	2920	2920	2920	2920	0
271	20240722	154600	150941125	2920	2920	2920	2920	0
272	20240722	154500	150941125	2920	2920	2920	2920	2550
273	20240722	154400	150941125	2920	2920	2920	2920	0
274	20240722	154300	150941125	2920	2920	2920	2920	0
275	20240722	154200	150941125	2920	2920	2920	2920	0
276	20240722	154100	150941125	2920	2920	2920	2920	0
277	20240722	154000	150941125	2920	2920	2920	2920	0
278	20240722	153900	150941125	2920	2920	2920	2920	0
279	20240722	153800	150941125	2920	2920	2920	2920	0
280	20240722	153700	150941125	2920	2920	2920	2920	0
281	20240722	153600	150941125	2920	2920	2920	2920	0
282	20240722	153500	150941125	2920	2920	2920	2920	0
283	20240722	153400	150941125	2920	2920	2920	2920	0
284	20240722	153300	150941125	2920	2920	2920	2920	0
285	20240722	153200	150941125	2920	2920	2920	2920	0
286	20240722	153100	150941125	2920	2920	2920	2920	0
287	20240722	153000	150941125	2920	2920	2920	2920	2550
288	20240722	152900	143495125	2920	2920	2920	2920	0
289	20240722	152800	143495125	2920	2920	2920	2920	0
290	20240722	152700	143495125	2920	2920	2920	2920	0
291	20240722	152600	143495125	2920	2920	2920	2920	0
292	20240722	152500	143495125	2920	2920	2920	2920	0
293	20240722	152400	143495125	2920	2920	2920	2920	0
294	20240722	152300	143495125	2920	2920	2920	2920	0
295	20240722	152200	143495125	2920	2920	2920	2920	0
296	20240722	152100	143495125	2920	2920	2920	2920	0
297	20240722	152000	143495125	2920	2920	2920	2920	0
298	20240722	151900	143495125	2920	2925	2925	2920	321
299	20240722	151800	142556420	2925	2925	2925	2925	10
300	20240722	151700	142527170	2925	2920	2925	2920	277
301	20240722	151600	141718195	2925	2920	2925	2920	49
302	20240722	151500	141575040	2930	2925	2930	2925	341
303	20240722	151400	140577570	2925	2925	2925	2925	0
304	20240722	151300	140577570	2925	2925	2925	2925	0
305	20240722	151200	140577570	2925	2925	2925	2925	4
306	20240722	151100	140565870	2925	2925	2925	2925	0
307	20240722	151000	140565870	2925	2925	2925	2925	0
308	20240722	150900	140565870	2925	2925	2925	2925	0
309	20240722	150800	140565870	2925	2925	2925	2925	0
310	20240722	150700	140565870	2925	2925	2925	2925	2
311	20240722	150600	140560020	2915	2915	2915	2915	722
312	20240722	150500	138455390	2915	2915	2915	2915	1478
313	20240722	150400	134147020	2915	2915	2915	2915	771
314	20240722	150300	131899555	2925	2925	2925	2925	100
315	20240722	150200	131607055	2925	2925	2925	2925	0
316	20240722	150100	131607055	2925	2925	2925	2925	260
317	20240722	150000	130846555	2930	2930	2930	2930	0
318	20240722	145900	130846555	2930	2930	2930	2930	0
319	20240722	145800	130846555	2930	2930	2930	2930	0
320	20240722	145700	130846555	2930	2930	2930	2930	0
321	20240722	145600	130846555	2930	2930	2930	2930	28
322	20240722	145500	130764515	2930	2930	2930	2930	5
323	20240722	145400	130749865	2930	2930	2930	2930	0
324	20240722	145300	130749865	2930	2930	2930	2930	0
325	20240722	145200	130749865	2930	2930	2930	2930	0
326	20240722	145100	130749865	2930	2925	2930	2915	655
327	20240722	145000	128838400	2925	2925	2925	2925	0
328	20240722	144900	128838400	2925	2925	2925	2925	0
329	20240722	144800	128838400	2925	2925	2925	2925	0
330	20240722	144700	128838400	2925	2930	2930	2925	20
331	20240722	144600	128779850	2930	2930	2930	2930	0
332	20240722	144500	128779850	2930	2930	2930	2930	0
333	20240722	144400	128779850	2930	2930	2930	2930	0
334	20240722	144300	128779850	2930	2930	2930	2930	0
335	20240722	144200	128779850	2930	2930	2930	2930	3
336	20240722	144100	128771060	2930	2930	2930	2930	89
337	20240722	144000	128510290	2930	2930	2930	2930	174
338	20240722	143900	128000470	2930	2930	2930	2930	100
339	20240722	143800	127707470	2930	2930	2930	2930	0
340	20240722	143700	127707470	2930	2930	2930	2930	0
341	20240722	143600	127707470	2930	2930	2930	2930	0
342	20240722	143500	127707470	2930	2930	2930	2930	0
343	20240722	143400	127707470	2930	2930	2930	2930	21
344	20240722	143300	127645940	2935	2935	2935	2935	13
345	20240722	143200	127607785	2935	2935	2935	2935	0
346	20240722	143100	127607785	2935	2935	2935	2935	0
347	20240722	143000	127607785	2935	2935	2935	2935	0
348	20240722	142900	127607785	2935	2935	2935	2935	0
349	20240722	142800	127607785	2935	2935	2935	2935	0
350	20240722	142700	127607785	2935	2935	2935	2935	0
351	20240722	142600	127607785	2935	2935	2935	2935	1
352	20240722	142500	127604850	2935	2935	2935	2935	0
353	20240722	142400	127604850	2935	2935	2935	2935	0
354	20240722	142300	127604850	2935	2935	2935	2935	0
355	20240722	142200	127604850	2935	2935	2935	2935	28
356	20240722	142100	127522670	2935	2935	2935	2935	0
357	20240722	142000	127522670	2935	2935	2935	2935	0
358	20240722	141900	127522670	2935	2935	2935	2935	0
359	20240722	141800	127522670	2935	2935	2935	2935	0
360	20240722	141700	127522670	2935	2935	2935	2935	0
361	20240722	141600	127522670	2935	2935	2935	2935	0
362	20240722	141500	127522670	2935	2935	2935	2935	0
363	20240722	141400	127522670	2935	2935	2935	2935	0
364	20240722	141300	127522670	2935	2935	2935	2935	0
365	20240722	141200	127522670	2935	2935	2935	2935	0
366	20240722	141100	127522670	2935	2935	2935	2935	0
367	20240722	141000	127522670	2935	2920	2935	2920	101
368	20240722	140900	127227720	2920	2925	2925	2920	71
369	20240722	140800	127020150	2925	2925	2925	2925	60
370	20240722	140700	126844650	2935	2935	2935	2935	0
371	20240722	140600	126844650	2935	2935	2935	2935	0
372	20240722	140500	126844650	2935	2935	2935	2935	11
373	20240722	140400	126812365	2935	2935	2935	2935	10
374	20240722	140300	126783015	2920	2920	2920	2920	2800
375	20240722	140200	118607015	2920	2920	2920	2920	2
376	20240722	140100	118601175	2925	2925	2925	2925	1136
377	20240722	140000	115278375	2925	2935	2935	2925	707
378	20240722	135900	113208735	2930	2935	2935	2930	981
379	20240722	135800	110334045	2935	2935	2935	2935	1000
380	20240722	135700	107399045	2940	2940	2940	2940	0
381	20240722	135600	107399045	2940	2940	2940	2940	1809
382	20240722	135500	102080585	2945	2945	2945	2945	0
383	20240722	135400	102080585	2945	2945	2945	2945	12
384	20240722	135300	102045245	2950	2950	2950	2950	1
385	20240722	135200	102042295	2950	2950	2950	2950	10
386	20240722	135100	102012795	2950	2950	2950	2950	0
387	20240722	135000	102012795	2950	2950	2950	2950	0
388	20240722	134900	102012795	2950	2950	2950	2950	0
389	20240722	134800	102012795	2950	2950	2950	2950	45
390	20240722	134700	101880045	2945	2945	2945	2945	0
391	20240722	134600	101880045	2945	2945	2945	2945	0
392	20240722	134500	101880045	2945	2945	2945	2945	0
393	20240722	134400	101880045	2945	2945	2945	2945	0
394	20240722	134300	101880045	2945	2945	2945	2945	172
395	20240722	134200	101373505	2950	2950	2950	2950	0
396	20240722	134100	101373505	2950	2950	2950	2950	0
397	20240722	134000	101373505	2950	2950	2950	2950	0
398	20240722	133900	101373505	2950	2950	2950	2950	0
399	20240722	133800	101373505	2950	2950	2950	2950	0
400	20240722	133700	101373505	2950	2950	2950	2950	2
401	20240722	133600	101367605	2950	2950	2950	2950	1
402	20240722	133500	101364655	2945	2945	2945	2945	0
403	20240722	133400	101364655	2945	2945	2945	2945	0
404	20240722	133300	101364655	2945	2945	2945	2945	0
405	20240722	133200	101364655	2945	2945	2945	2945	0
406	20240722	133100	101364655	2945	2945	2945	2945	0
407	20240722	133000	101364655	2945	2945	2945	2945	0
408	20240722	132900	101364655	2945	2945	2945	2945	108
409	20240722	132800	101046595	2945	2945	2945	2945	20
410	20240722	132700	100987695	2950	2950	2950	2950	0
411	20240722	132600	100987695	2950	2950	2950	2950	10
412	20240722	132500	100958195	2950	2950	2950	2950	0
413	20240722	132400	100958195	2950	2950	2950	2950	0
414	20240722	132300	100958195	2950	2950	2950	2950	0
415	20240722	132200	100958195	2950	2950	2950	2950	0
416	20240722	132100	100958195	2950	2950	2950	2950	0
417	20240722	132000	100958195	2950	2950	2950	2950	0
418	20240722	131900	100958195	2950	2950	2950	2950	0
419	20240722	131800	100958195	2950	2950	2950	2950	0
420	20240722	131700	100958195	2950	2950	2950	2950	0
421	20240722	131600	100958195	2950	2950	2950	2950	0
422	20240722	131500	100958195	2950	2950	2950	2950	0
423	20240722	131400	100958195	2950	2950	2950	2950	0
424	20240722	131300	100958195	2950	2950	2950	2950	0
425	20240722	131200	100958195	2950	2950	2950	2950	0
426	20240722	131100	100958195	2950	2950	2950	2950	0
427	20240722	131000	100958195	2950	2950	2950	2950	5
428	20240722	130900	100943445	2950	2950	2950	2950	1
429	20240722	130800	100940495	2940	2940	2940	2940	0
430	20240722	130700	100940495	2940	2940	2940	2940	0
431	20240722	130600	100940495	2940	2940	2940	2940	0
432	20240722	130500	100940495	2940	2940	2940	2940	0
433	20240722	130400	100940495	2940	2940	2940	2940	0
434	20240722	130300	100940495	2940	2940	2940	2940	0
435	20240722	130200	100940495	2940	2940	2940	2940	0
436	20240722	130100	100940495	2940	2940	2940	2940	0
437	20240722	130000	100940495	2940	2945	2945	2940	540
438	20240722	125900	99352150	2945	2945	2945	2945	0
439	20240722	125800	99352150	2945	2945	2945	2945	0
440	20240722	125700	99352150	2945	2945	2945	2945	0
441	20240722	125600	99352150	2945	2945	2945	2945	40
442	20240722	125500	99234350	2945	2945	2945	2945	0
443	20240722	125400	99234350	2945	2945	2945	2945	0
444	20240722	125300	99234350	2945	2945	2945	2945	0
445	20240722	125200	99234350	2945	2945	2945	2945	0
446	20240722	125100	99234350	2945	2945	2945	2945	0
447	20240722	125000	99234350	2945	2945	2945	2945	31
448	20240722	124900	99143055	2940	2940	2940	2940	0
449	20240722	124800	99143055	2940	2940	2940	2940	0
450	20240722	124700	99143055	2940	2940	2940	2940	0
451	20240722	124600	99143055	2940	2940	2940	2940	0
452	20240722	124500	99143055	2940	2940	2940	2940	0
453	20240722	124400	99143055	2940	2940	2940	2940	54
454	20240722	124300	98984295	2940	2940	2940	2940	0
455	20240722	124200	98984295	2940	2940	2940	2940	600
456	20240722	124100	97220295	2945	2945	2945	2945	0
457	20240722	124000	97220295	2945	2945	2945	2945	1028
458	20240722	123900	94192835	2950	2950	2950	2950	0
459	20240722	123800	94192835	2950	2950	2950	2950	0
460	20240722	123700	94192835	2950	2950	2950	2950	0
461	20240722	123600	94192835	2950	2950	2950	2950	1
462	20240722	123500	94189885	2945	2945	2945	2945	2
463	20240722	123400	94183995	2955	2955	2955	2955	0
464	20240722	123300	94183995	2955	2955	2955	2955	0
465	20240722	123200	94183995	2955	2955	2955	2955	0
466	20240722	123100	94183995	2955	2955	2955	2955	0
467	20240722	123000	94183995	2955	2955	2955	2955	0
468	20240722	122900	94183995	2955	2955	2955	2955	0
469	20240722	122800	94183995	2955	2955	2955	2955	0
470	20240722	122700	94183995	2955	2955	2955	2955	0
471	20240722	122600	94183995	2955	2955	2955	2955	0
472	20240722	122500	94183995	2955	2955	2955	2955	0
473	20240722	122400	94183995	2955	2955	2955	2955	0
474	20240722	122300	94183995	2955	2955	2955	2955	0
475	20240722	122200	94183995	2955	2955	2955	2955	6
476	20240722	122100	94166265	2940	2940	2940	2940	71
477	20240722	122000	93957525	2940	2940	2940	2940	0
478	20240722	121900	93957525	2940	2940	2940	2940	348
479	20240722	121800	92934405	2940	2940	2940	2940	0
480	20240722	121700	92934405	2940	2945	2945	2940	450
481	20240722	121600	91611400	2955	2955	2955	2955	0
482	20240722	121500	91611400	2955	2955	2955	2955	3
483	20240722	121400	91602535	2960	2960	2960	2960	0
484	20240722	121300	91602535	2960	2960	2960	2960	0
485	20240722	121200	91602535	2960	2960	2960	2960	0
486	20240722	121100	91602535	2960	2960	2960	2960	0
487	20240722	121000	91602535	2960	2960	2960	2960	0
488	20240722	120900	91602535	2960	2960	2960	2960	0
489	20240722	120800	91602535	2960	2960	2960	2960	0
490	20240722	120700	91602535	2960	2960	2960	2960	0
491	20240722	120600	91602535	2960	2960	2960	2960	0
492	20240722	120500	91602535	2960	2960	2960	2960	0
493	20240722	120400	91602535	2960	2960	2960	2960	0
494	20240722	120300	91602535	2960	2960	2960	2960	0
495	20240722	120200	91602535	2960	2960	2960	2960	0
496	20240722	120100	91602535	2960	2960	2960	2960	0
497	20240722	120000	91602535	2960	2960	2960	2960	0
498	20240722	115900	91602535	2960	2960	2960	2960	0
499	20240722	115800	91602535	2960	2960	2960	2960	0
500	20240722	115700	91602535	2960	2960	2960	2960	0
501	20240722	115600	91602535	2960	2960	2960	2960	0
502	20240722	115500	91602535	2960	2960	2960	2960	0
503	20240722	115400	91602535	2960	2960	2960	2960	0
504	20240722	115300	91602535	2960	2960	2960	2960	0
505	20240722	115200	91602535	2960	2960	2960	2960	0
506	20240722	115100	91602535	2960	2960	2960	2960	0
507	20240722	115000	91602535	2960	2960	2960	2960	0
508	20240722	114900	91602535	2960	2960	2960	2960	3
509	20240722	114800	91593655	2935	2935	2935	2935	0
510	20240722	114700	91593655	2935	2935	2935	2935	0
511	20240722	114600	91593655	2935	2935	2935	2935	0
512	20240722	114500	91593655	2935	2935	2935	2935	0
513	20240722	114400	91593655	2935	2935	2935	2935	0
514	20240722	114300	91593655	2935	2935	2935	2935	0
515	20240722	114200	91593655	2935	2935	2935	2935	285
516	20240722	114100	90757180	2960	2960	2960	2960	0
517	20240722	114000	90757180	2960	2960	2960	2960	17
518	20240722	113900	90706860	2960	2960	2960	2960	0
519	20240722	113800	90706860	2960	2960	2960	2960	0
520	20240722	113700	90706860	2960	2960	2960	2960	0
521	20240722	113600	90706860	2960	2960	2960	2960	0
522	20240722	113500	90706860	2960	2960	2960	2960	0
523	20240722	113400	90706860	2960	2960	2960	2960	0
524	20240722	113300	90706860	2960	2960	2960	2960	0
525	20240722	113200	90706860	2960	2960	2960	2960	0
526	20240722	113100	90706860	2960	2960	2960	2960	0
527	20240722	113000	90706860	2960	2960	2960	2960	1
528	20240722	112900	90703900	2940	2935	2940	2935	518
529	20240722	112800	89182070	2940	2940	2940	2940	0
530	20240722	112700	89182070	2940	2940	2940	2940	0
531	20240722	112600	89182070	2940	2940	2940	2940	0
532	20240722	112500	89182070	2940	2955	2960	2940	641
533	20240722	112400	87297080	2940	2940	2940	2940	390
534	20240722	112300	86150480	2965	2965	2965	2965	0
535	20240722	112200	86150480	2965	2965	2965	2965	0
536	20240722	112100	86150480	2965	2965	2965	2965	0
537	20240722	112000	86150480	2965	2965	2965	2965	0
538	20240722	111900	86150480	2965	2965	2965	2965	0
539	20240722	111800	86150480	2965	2965	2965	2965	0
540	20240722	111700	86150480	2965	2965	2965	2965	0
541	20240722	111600	86150480	2965	2965	2965	2965	1
542	20240722	111500	86147515	2940	2940	2940	2940	0
543	20240722	111400	86147515	2940	2940	2940	2940	0
544	20240722	111300	86147515	2940	2940	2940	2940	0
545	20240722	111200	86147515	2940	2940	2940	2940	11
546	20240722	111100	86115175	2965	2965	2965	2965	5
547	20240722	111000	86100350	2940	2965	2965	2940	675
548	20240722	110900	84115685	2965	2965	2965	2965	2
549	20240722	110800	84109755	2940	2940	2940	2940	0
550	20240722	110700	84109755	2940	2940	2940	2940	0
551	20240722	110600	84109755	2940	2955	2970	2940	118
552	20240722	110500	83762415	2955	2945	2955	2945	326
553	20240722	110400	82802295	2965	2965	2965	2965	0
554	20240722	110300	82802295	2965	2965	2965	2965	0
555	20240722	110200	82802295	2965	2950	2965	2950	785
556	20240722	110100	80476505	2940	2940	2940	2940	0
557	20240722	110000	80476505	2940	2940	2940	2940	0
558	20240722	105900	80476505	2940	2940	2940	2940	79
559	20240722	105800	80244245	2945	2940	2945	2940	51
560	20240722	105700	80094205	2940	2940	2940	2940	1011
561	20240722	105600	77121865	2940	2945	2945	2940	780
562	20240722	105500	74827915	2965	2965	2965	2965	0
563	20240722	105400	74827915	2965	2965	2965	2965	0
564	20240722	105300	74827915	2965	2945	2965	2945	14
565	20240722	105200	74786605	2940	2945	2945	2940	2292
566	20240722	105100	68041925	2950	2960	2965	2950	2685
567	20240722	105000	60113825	2955	2955	2955	2955	0
568	20240722	104900	60113825	2955	2955	2955	2955	0
569	20240722	104800	60113825	2955	2955	2955	2955	0
570	20240722	104700	60113825	2955	2955	2955	2955	44
571	20240722	104600	59983805	2960	2960	2960	2960	0
572	20240722	104500	59983805	2960	2960	2960	2960	289
573	20240722	104400	59128365	2960	2960	2960	2960	0
574	20240722	104300	59128365	2960	2960	2960	2960	0
575	20240722	104200	59128365	2960	2955	2960	2955	36
576	20240722	104100	59021885	2965	2965	2965	2965	0
577	20240722	104000	59021885	2965	2965	2965	2965	0
578	20240722	103900	59021885	2965	2965	2965	2965	0
579	20240722	103800	59021885	2965	2965	2965	2965	3
580	20240722	103700	59012990	2950	2950	2950	2950	50
581	20240722	103600	58865490	2950	2950	2950	2950	0
582	20240722	103500	58865490	2950	2950	2950	2950	0
583	20240722	103400	58865490	2950	2950	2950	2950	0
584	20240722	103300	58865490	2950	2950	2950	2950	0
585	20240722	103200	58865490	2950	2950	2950	2950	0
586	20240722	103100	58865490	2950	2950	2950	2950	7
587	20240722	103000	58844840	2950	2950	2950	2950	0
588	20240722	102900	58844840	2950	2950	2950	2950	0
589	20240722	102800	58844840	2950	2950	2950	2950	81
590	20240722	102700	58605890	2950	2950	2950	2950	0
591	20240722	102600	58605890	2950	2950	2950	2950	0
592	20240722	102500	58605890	2950	2955	2955	2950	50
593	20240722	102400	58458385	2965	2965	2965	2965	0
594	20240722	102300	58458385	2965	2965	2965	2965	0
595	20240722	102200	58458385	2965	2965	2965	2965	2
596	20240722	102100	58452455	2945	2945	2945	2945	0
597	20240722	102000	58452455	2945	2945	2945	2945	200
598	20240722	101900	57863455	2945	2950	2950	2945	2001
599	20240722	101800	51970185	2950	2960	2960	2950	330
600	20240722	101700	50996515	2970	2970	2970	2970	0
601	20240722	101600	50996515	2970	2970	2970	2970	0
602	20240722	101500	50996515	2970	2970	2970	2970	0
603	20240722	101400	50996515	2970	2970	2970	2970	0
604	20240722	101300	50996515	2970	2970	2970	2970	0
605	20240722	101200	50996515	2970	2970	2970	2970	0
606	20240722	101100	50996515	2970	2970	2970	2970	1
607	20240722	101000	50993545	2970	2970	2970	2970	1
608	20240722	100900	50990575	2970	2970	2970	2970	0
609	20240722	100800	50990575	2970	2970	2970	2970	0
610	20240722	100700	50990575	2970	2970	2970	2970	1
611	20240722	100600	50987605	2970	2970	2970	2970	1
612	20240722	100500	50984635	2965	2965	2970	2965	162
613	20240722	100400	50504220	2965	2965	2965	2965	1
614	20240722	100300	50501255	2965	2965	2965	2965	1
615	20240722	100200	50498290	2950	2950	2950	2950	0
616	20240722	100100	50498290	2950	2950	2950	2950	0
617	20240722	100000	50498290	2950	2950	2950	2950	440
618	20240722	095900	49200290	2945	2945	2945	2945	0
619	20240722	095800	49200290	2945	2945	2945	2945	0
620	20240722	095700	49200290	2945	2945	2945	2945	0
621	20240722	095600	49200290	2945	2960	2960	2945	3164
622	20240722	095500	39856575	2965	2965	2965	2965	3
623	20240722	095400	39847680	2965	2965	2965	2965	0
624	20240722	095300	39847680	2965	2965	2965	2965	0
625	20240722	095200	39847680	2965	2965	2965	2965	0
626	20240722	095100	39847680	2965	2965	2965	2965	0
627	20240722	095000	39847680	2965	2965	2965	2965	1
628	20240722	094900	39844715	2970	2970	2970	2970	200
629	20240722	094800	39250715	2970	2970	2970	2970	0
630	20240722	094700	39250715	2970	2970	2970	2970	0
631	20240722	094600	39250715	2970	2970	2970	2970	0
632	20240722	094500	39250715	2970	2970	2970	2970	0
633	20240722	094400	39250715	2970	2970	2970	2970	0
634	20240722	094300	39250715	2970	2970	2970	2970	0
635	20240722	094200	39250715	2970	2970	2970	2970	253
636	20240722	094100	38499305	2975	2975	2975	2975	4
637	20240722	094000	38487405	2970	2970	2970	2970	0
638	20240722	093900	38487405	2970	2970	2970	2970	3
639	20240722	093800	38478495	2970	2970	2970	2970	2
640	20240722	093700	38472555	2970	2970	2970	2970	3
641	20240722	093600	38463645	2970	2970	2970	2970	47
642	20240722	093500	38324055	2960	2980	2980	2960	9110
643	20240722	093400	11299450	2980	2985	2985	2980	522
644	20240722	093300	9741480	2985	2985	2985	2985	0
645	20240722	093200	9741480	2985	2985	2985	2985	0
646	20240722	093100	9741480	2985	2985	2985	2985	0
647	20240722	093000	9741480	2985	2985	2985	2985	5
648	20240722	092900	9726555	2985	2985	2985	2985	4
649	20240722	092800	9714615	2990	2990	2990	2990	199
650	20240722	092700	9119605	3000	3000	3000	3000	0
651	20240722	092600	9119605	3000	3000	3000	3000	0
652	20240722	092500	9119605	3000	3000	3000	3000	453
653	20240722	092400	7760605	3000	3000	3000	3000	0
654	20240722	092300	7760605	3000	3000	3000	3000	0
655	20240722	092200	7760605	3000	3000	3000	3000	0
656	20240722	092100	7760605	3000	3000	3000	3000	0
657	20240722	092000	7760605	3000	3000	3000	3000	0
658	20240722	091900	7760605	3000	3000	3000	3000	416
659	20240722	091800	6512605	3000	3000	3000	3000	0
660	20240722	091700	6512605	3000	3000	3000	3000	0
661	20240722	091600	6512605	3000	3000	3000	3000	100
662	20240722	091500	6212605	3000	3000	3000	3000	0
663	20240722	091400	6212605	3000	2990	3000	2990	33
664	20240722	091300	6113615	3000	3000	3000	3000	0
665	20240722	091200	6113615	3000	3000	3000	3000	1
666	20240722	091100	6110615	3000	3000	3000	3000	0
667	20240722	091000	6110615	3000	3000	3000	3000	13
668	20240722	090900	6071615	3000	3000	3000	3000	1
669	20240722	090800	6068615	2980	2980	2980	2980	0
670	20240722	090700	6068615	2980	2980	2980	2980	262
671	20240722	090600	5287855	3005	3005	3005	3005	35
672	20240722	090500	5182680	3000	2980	3000	2980	726
673	20240722	090400	3011200	3000	3000	3000	3000	0
674	20240722	090300	3011200	3000	3000	3000	3000	1
675	20240722	090200	3008200	2980	2985	2985	2980	350
676	20240722	090100	1964430	2990	2990	2990	2990	512
677	20240722	090000	433550	2990	2990	2990	2990	145