KissMeData/146320/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	202200	1172499250	15940	15940	15940	15940	1217
3	20240722	202100	1172499250	15940	15940	15940	15940	0
4	20240722	202000	1172499250	15940	15940	15940	15940	0
5	20240722	201900	1172499250	15940	15940	15940	15940	0
6	20240722	201800	1172499250	15940	15940	15940	15940	0
7	20240722	201700	1172499250	15940	15940	15940	15940	0
8	20240722	201600	1172499250	15940	15940	15940	15940	0
9	20240722	201500	1172499250	15940	15940	15940	15940	0
10	20240722	201400	1172499250	15940	15940	15940	15940	0
11	20240722	201300	1172499250	15940	15940	15940	15940	0
12	20240722	201200	1172499250	15940	15940	15940	15940	0
13	20240722	201100	1172499250	15940	15940	15940	15940	0
14	20240722	201000	1172499250	15940	15940	15940	15940	0
15	20240722	200900	1172499250	15940	15940	15940	15940	0
16	20240722	200800	1172499250	15940	15940	15940	15940	0
17	20240722	200700	1172499250	15940	15940	15940	15940	0
18	20240722	200600	1172499250	15940	15940	15940	15940	0
19	20240722	200500	1172499250	15940	15940	15940	15940	0
20	20240722	200400	1172499250	15940	15940	15940	15940	0
21	20240722	200300	1172499250	15940	15940	15940	15940	0
22	20240722	200200	1172499250	15940	15940	15940	15940	0
23	20240722	200100	1172499250	15940	15940	15940	15940	0
24	20240722	200000	1172499250	15940	15940	15940	15940	0
25	20240722	195900	1172499250	15940	15940	15940	15940	0
26	20240722	195800	1172499250	15940	15940	15940	15940	0
27	20240722	195700	1172499250	15940	15940	15940	15940	0
28	20240722	195600	1172499250	15940	15940	15940	15940	0
29	20240722	195500	1172499250	15940	15940	15940	15940	0
30	20240722	195400	1172499250	15940	15940	15940	15940	0
31	20240722	195300	1172499250	15940	15940	15940	15940	0
32	20240722	195200	1172499250	15940	15940	15940	15940	1217
33	20240722	195100	1172499250	15940	15940	15940	15940	0
34	20240722	195000	1172499250	15940	15940	15940	15940	0
35	20240722	194900	1172499250	15940	15940	15940	15940	0
36	20240722	194800	1172499250	15940	15940	15940	15940	0
37	20240722	194700	1172499250	15940	15940	15940	15940	0
38	20240722	194600	1172499250	15940	15940	15940	15940	0
39	20240722	194500	1172499250	15940	15940	15940	15940	0
40	20240722	194400	1172499250	15940	15940	15940	15940	0
41	20240722	194300	1172499250	15940	15940	15940	15940	0
42	20240722	194200	1172499250	15940	15940	15940	15940	0
43	20240722	194100	1172499250	15940	15940	15940	15940	0
44	20240722	194000	1172499250	15940	15940	15940	15940	0
45	20240722	193900	1172499250	15940	15940	15940	15940	0
46	20240722	193800	1172499250	15940	15940	15940	15940	0
47	20240722	193700	1172499250	15940	15940	15940	15940	0
48	20240722	193600	1172499250	15940	15940	15940	15940	0
49	20240722	193500	1172499250	15940	15940	15940	15940	0
50	20240722	193400	1172499250	15940	15940	15940	15940	0
51	20240722	193300	1172499250	15940	15940	15940	15940	0
52	20240722	193200	1172499250	15940	15940	15940	15940	0
53	20240722	193100	1172499250	15940	15940	15940	15940	0
54	20240722	193000	1172499250	15940	15940	15940	15940	0
55	20240722	192900	1172499250	15940	15940	15940	15940	0
56	20240722	192800	1172499250	15940	15940	15940	15940	0
57	20240722	192700	1172499250	15940	15940	15940	15940	0
58	20240722	192600	1172499250	15940	15940	15940	15940	0
59	20240722	192500	1172499250	15940	15940	15940	15940	0
60	20240722	192400	1172499250	15940	15940	15940	15940	0
61	20240722	192300	1172499250	15940	15940	15940	15940	0
62	20240722	192200	1172499250	15940	15940	15940	15940	1217
63	20240722	192100	1172499250	15940	15940	15940	15940	0
64	20240722	192000	1172499250	15940	15940	15940	15940	0
65	20240722	191900	1172499250	15940	15940	15940	15940	0
66	20240722	191800	1172499250	15940	15940	15940	15940	0
67	20240722	191700	1172499250	15940	15940	15940	15940	0
68	20240722	191600	1172499250	15940	15940	15940	15940	0
69	20240722	191500	1172499250	15940	15940	15940	15940	0
70	20240722	191400	1172499250	15940	15940	15940	15940	0
71	20240722	191300	1172499250	15940	15940	15940	15940	0
72	20240722	191200	1172499250	15940	15940	15940	15940	0
73	20240722	191100	1172499250	15940	15940	15940	15940	0
74	20240722	191000	1172499250	15940	15940	15940	15940	0
75	20240722	190900	1172499250	15940	15940	15940	15940	0
76	20240722	190800	1172499250	15940	15940	15940	15940	0
77	20240722	190700	1172499250	15940	15940	15940	15940	0
78	20240722	190600	1172499250	15940	15940	15940	15940	0
79	20240722	190500	1172499250	15940	15940	15940	15940	0
80	20240722	190400	1172499250	15940	15940	15940	15940	0
81	20240722	190300	1172499250	15940	15940	15940	15940	0
82	20240722	190200	1172499250	15940	15940	15940	15940	0
83	20240722	190100	1172499250	15940	15940	15940	15940	0
84	20240722	190000	1172499250	15940	15940	15940	15940	0
85	20240722	185900	1172499250	15940	15940	15940	15940	0
86	20240722	185800	1172499250	15940	15940	15940	15940	0
87	20240722	185700	1172499250	15940	15940	15940	15940	0
88	20240722	185600	1172499250	15940	15940	15940	15940	0
89	20240722	185500	1172499250	15940	15940	15940	15940	0
90	20240722	185400	1172499250	15940	15940	15940	15940	0
91	20240722	185300	1172499250	15940	15940	15940	15940	0
92	20240722	185200	1172499250	15940	15940	15940	15940	1217
93	20240722	185100	1172499250	15940	15940	15940	15940	0
94	20240722	185000	1172499250	15940	15940	15940	15940	0
95	20240722	184900	1172499250	15940	15940	15940	15940	0
96	20240722	184800	1172499250	15940	15940	15940	15940	0
97	20240722	184700	1172499250	15940	15940	15940	15940	0
98	20240722	184600	1172499250	15940	15940	15940	15940	0
99	20240722	184500	1172499250	15940	15940	15940	15940	0
100	20240722	184400	1172499250	15940	15940	15940	15940	0
101	20240722	184300	1172499250	15940	15940	15940	15940	0
102	20240722	184200	1172499250	15940	15940	15940	15940	0
103	20240722	184100	1172499250	15940	15940	15940	15940	0
104	20240722	184000	1172499250	15940	15940	15940	15940	0
105	20240722	183900	1172499250	15940	15940	15940	15940	0
106	20240722	183800	1172499250	15940	15940	15940	15940	0
107	20240722	183700	1172499250	15940	15940	15940	15940	0
108	20240722	183600	1172499250	15940	15940	15940	15940	0
109	20240722	183500	1172499250	15940	15940	15940	15940	0
110	20240722	183400	1172499250	15940	15940	15940	15940	0
111	20240722	183300	1172499250	15940	15940	15940	15940	0
112	20240722	183200	1172499250	15940	15940	15940	15940	0
113	20240722	183100	1172499250	15940	15940	15940	15940	0
114	20240722	183000	1172499250	15940	15940	15940	15940	0
115	20240722	182900	1172499250	15940	15940	15940	15940	0
116	20240722	182800	1172499250	15940	15940	15940	15940	0
117	20240722	182700	1172499250	15940	15940	15940	15940	0
118	20240722	182600	1172499250	15940	15940	15940	15940	0
119	20240722	182500	1172499250	15940	15940	15940	15940	0
120	20240722	182400	1172499250	15940	15940	15940	15940	0
121	20240722	182300	1172499250	15940	15940	15940	15940	0
122	20240722	182200	1172499250	15940	15940	15940	15940	1217
123	20240722	182100	1172499250	15940	15940	15940	15940	0
124	20240722	182000	1172499250	15940	15940	15940	15940	0
125	20240722	181900	1172499250	15940	15940	15940	15940	0
126	20240722	181800	1172499250	15940	15940	15940	15940	0
127	20240722	181700	1172499250	15940	15940	15940	15940	0
128	20240722	181600	1172499250	15940	15940	15940	15940	0
129	20240722	181500	1172499250	15940	15940	15940	15940	0
130	20240722	181400	1172499250	15940	15940	15940	15940	0
131	20240722	181300	1172499250	15940	15940	15940	15940	0
132	20240722	181200	1172499250	15940	15940	15940	15940	0
133	20240722	181100	1172499250	15940	15940	15940	15940	0
134	20240722	181000	1172499250	15940	15940	15940	15940	0
135	20240722	180900	1172499250	15940	15940	15940	15940	0
136	20240722	180800	1172499250	15940	15940	15940	15940	0
137	20240722	180700	1172499250	15940	15940	15940	15940	0
138	20240722	180600	1172499250	15940	15940	15940	15940	0
139	20240722	180500	1172499250	15940	15940	15940	15940	0
140	20240722	180400	1172499250	15940	15940	15940	15940	0
141	20240722	180300	1172499250	15940	15940	15940	15940	0
142	20240722	180200	1172499250	15940	15940	15940	15940	0
143	20240722	180100	1172499250	15940	15940	15940	15940	0
144	20240722	180000	1172499250	15940	15940	15940	15940	0
145	20240722	175900	1172499250	15940	15940	15940	15940	0
146	20240722	175800	1172499250	15940	15940	15940	15940	0
147	20240722	175700	1172499250	15940	15940	15940	15940	0
148	20240722	175600	1172499250	15940	15940	15940	15940	0
149	20240722	175500	1172499250	15940	15940	15940	15940	0
150	20240722	175400	1172499250	15940	15940	15940	15940	0
151	20240722	175300	1172499250	15940	15940	15940	15940	0
152	20240722	175200	1172499250	15940	15940	15940	15940	1217
153	20240722	175100	1172499250	15940	15940	15940	15940	0
154	20240722	175000	1172499250	15940	15940	15940	15940	0
155	20240722	174900	1172499250	15940	15940	15940	15940	0
156	20240722	174800	1172499250	15940	15940	15940	15940	0
157	20240722	174700	1172499250	15940	15940	15940	15940	0
158	20240722	174600	1172499250	15940	15940	15940	15940	0
159	20240722	174500	1172499250	15940	15940	15940	15940	0
160	20240722	174400	1172499250	15940	15940	15940	15940	0
161	20240722	174300	1172499250	15940	15940	15940	15940	0
162	20240722	174200	1172499250	15940	15940	15940	15940	0
163	20240722	174100	1172499250	15940	15940	15940	15940	0
164	20240722	174000	1172499250	15940	15940	15940	15940	0
165	20240722	173900	1172499250	15940	15940	15940	15940	0
166	20240722	173800	1172499250	15940	15940	15940	15940	0
167	20240722	173700	1172499250	15940	15940	15940	15940	0
168	20240722	173600	1172499250	15940	15940	15940	15940	0
169	20240722	173500	1172499250	15940	15940	15940	15940	0
170	20240722	173400	1172499250	15940	15940	15940	15940	0
171	20240722	173300	1172499250	15940	15940	15940	15940	0
172	20240722	173200	1172499250	15940	15940	15940	15940	0
173	20240722	173100	1172499250	15940	15940	15940	15940	0
174	20240722	173000	1172499250	15940	15940	15940	15940	0
175	20240722	172900	1172499250	15940	15940	15940	15940	0
176	20240722	172800	1172499250	15940	15940	15940	15940	0
177	20240722	172700	1172499250	15940	15940	15940	15940	0
178	20240722	172600	1172499250	15940	15940	15940	15940	0
179	20240722	172500	1172499250	15940	15940	15940	15940	0
180	20240722	172400	1172499250	15940	15940	15940	15940	0
181	20240722	172300	1172499250	15940	15940	15940	15940	0
182	20240722	172200	1172499250	15940	15940	15940	15940	1217
183	20240722	172100	1172499250	15940	15940	15940	15940	0
184	20240722	172000	1172499250	15940	15940	15940	15940	0
185	20240722	171900	1172499250	15940	15940	15940	15940	0
186	20240722	171800	1172499250	15940	15940	15940	15940	0
187	20240722	171700	1172499250	15940	15940	15940	15940	0
188	20240722	171600	1172499250	15940	15940	15940	15940	0
189	20240722	171500	1172499250	15940	15940	15940	15940	0
190	20240722	171400	1172499250	15940	15940	15940	15940	0
191	20240722	171300	1172499250	15940	15940	15940	15940	0
192	20240722	171200	1172499250	15940	15940	15940	15940	0
193	20240722	171100	1172499250	15940	15940	15940	15940	0
194	20240722	171000	1172499250	15940	15940	15940	15940	0
195	20240722	170900	1172499250	15940	15940	15940	15940	0
196	20240722	170800	1172499250	15940	15940	15940	15940	0
197	20240722	170700	1172499250	15940	15940	15940	15940	0
198	20240722	170600	1172499250	15940	15940	15940	15940	0
199	20240722	170500	1172499250	15940	15940	15940	15940	0
200	20240722	170400	1172499250	15940	15940	15940	15940	0
201	20240722	170300	1172499250	15940	15940	15940	15940	0
202	20240722	170200	1172499250	15940	15940	15940	15940	0
203	20240722	170100	1172499250	15940	15940	15940	15940	0
204	20240722	170000	1172499250	15940	15940	15940	15940	0
205	20240722	165900	1172499250	15940	15940	15940	15940	0
206	20240722	165800	1172499250	15940	15940	15940	15940	0
207	20240722	165700	1172499250	15940	15940	15940	15940	0
208	20240722	165600	1172499250	15940	15940	15940	15940	0
209	20240722	165500	1172499250	15940	15940	15940	15940	0
210	20240722	165400	1172499250	15940	15940	15940	15940	0
211	20240722	165300	1172499250	15940	15940	15940	15940	0
212	20240722	165200	1172499250	15940	15940	15940	15940	1217
213	20240722	165100	1172499250	15940	15940	15940	15940	0
214	20240722	165000	1172499250	15940	15940	15940	15940	0
215	20240722	164900	1172499250	15940	15940	15940	15940	0
216	20240722	164800	1172499250	15940	15940	15940	15940	0
217	20240722	164700	1172499250	15940	15940	15940	15940	0
218	20240722	164600	1172499250	15940	15940	15940	15940	0
219	20240722	164500	1172499250	15940	15940	15940	15940	0
220	20240722	164400	1172499250	15940	15940	15940	15940	0
221	20240722	164300	1172499250	15940	15940	15940	15940	0
222	20240722	164200	1172499250	15940	15940	15940	15940	0
223	20240722	164100	1172499250	15940	15940	15940	15940	0
224	20240722	164000	1172499250	15940	15940	15940	15940	0
225	20240722	163900	1172499250	15940	15940	15940	15940	0
226	20240722	163800	1172499250	15940	15940	15940	15940	0
227	20240722	163700	1172499250	15940	15940	15940	15940	0
228	20240722	163600	1172499250	15940	15940	15940	15940	0
229	20240722	163500	1172499250	15940	15940	15940	15940	0
230	20240722	163400	1172499250	15940	15940	15940	15940	0
231	20240722	163300	1172499250	15940	15940	15940	15940	0
232	20240722	163200	1172499250	15940	15940	15940	15940	0
233	20240722	163100	1172499250	15940	15940	15940	15940	0
234	20240722	163000	1172499250	15940	15940	15940	15940	0
235	20240722	162900	1172499250	15940	15940	15940	15940	0
236	20240722	162800	1172499250	15940	15940	15940	15940	0
237	20240722	162700	1172499250	15940	15940	15940	15940	0
238	20240722	162600	1172499250	15940	15940	15940	15940	0
239	20240722	162500	1172499250	15940	15940	15940	15940	0
240	20240722	162400	1172499250	15940	15940	15940	15940	0
241	20240722	162300	1172499250	15940	15940	15940	15940	0
242	20240722	162200	1172499250	15940	15940	15940	15940	1217
243	20240722	162100	1172499250	15940	15940	15940	15940	0
244	20240722	162000	1172499250	15940	15940	15940	15940	0
245	20240722	161900	1172499250	15940	15940	15940	15940	0
246	20240722	161800	1172499250	15940	15940	15940	15940	0
247	20240722	161700	1172499250	15940	15940	15940	15940	0
248	20240722	161600	1172499250	15940	15940	15940	15940	0
249	20240722	161500	1172499250	15940	15940	15940	15940	0
250	20240722	161400	1172499250	15940	15940	15940	15940	0
251	20240722	161300	1172499250	15940	15940	15940	15940	0
252	20240722	161200	1172499250	15940	15940	15940	15940	0
253	20240722	161100	1172499250	15940	15940	15940	15940	0
254	20240722	161000	1172499250	15940	15940	15940	15940	0
255	20240722	160900	1172499250	15940	15940	15940	15940	0
256	20240722	160800	1172499250	15940	15940	15940	15940	0
257	20240722	160700	1172499250	15940	15940	15940	15940	0
258	20240722	160600	1172499250	15940	15940	15940	15940	0
259	20240722	160500	1172499250	15940	15940	15940	15940	0
260	20240722	160400	1172499250	15940	15940	15940	15940	0
261	20240722	160300	1172499250	15940	15940	15940	15940	0
262	20240722	160200	1172499250	15940	15940	15940	15940	0
263	20240722	160100	1172499250	15940	15940	15940	15940	0
264	20240722	160000	1172499250	15940	15940	15940	15940	0
265	20240722	155900	1172499250	15940	15940	15940	15940	0
266	20240722	155800	1172499250	15940	15940	15940	15940	0
267	20240722	155700	1172499250	15940	15940	15940	15940	0
268	20240722	155600	1172499250	15940	15940	15940	15940	0
269	20240722	155500	1172499250	15940	15940	15940	15940	0
270	20240722	155400	1172499250	15940	15940	15940	15940	0
271	20240722	155300	1172499250	15940	15940	15940	15940	0
272	20240722	155200	1172499250	15940	15940	15940	15940	1217
273	20240722	155100	1172499250	15940	15940	15940	15940	0
274	20240722	155000	1172499250	15940	15940	15940	15940	0
275	20240722	154900	1172499250	15940	15940	15940	15940	0
276	20240722	154800	1172499250	15940	15940	15940	15940	0
277	20240722	154700	1172499250	15940	15940	15940	15940	0
278	20240722	154600	1172499250	15940	15940	15940	15940	0
279	20240722	154500	1172499250	15940	15940	15940	15940	0
280	20240722	154400	1172499250	15940	15940	15940	15940	0
281	20240722	154300	1172499250	15940	15940	15940	15940	0
282	20240722	154200	1172499250	15940	15940	15940	15940	0
283	20240722	154100	1172499250	15940	15940	15940	15940	0
284	20240722	154000	1172499250	15940	15940	15940	15940	0
285	20240722	153900	1172499250	15940	15940	15940	15940	0
286	20240722	153800	1172499250	15940	15940	15940	15940	0
287	20240722	153700	1172499250	15940	15940	15940	15940	0
288	20240722	153600	1172499250	15940	15940	15940	15940	0
289	20240722	153500	1172499250	15940	15940	15940	15940	0
290	20240722	153400	1172499250	15940	15940	15940	15940	0
291	20240722	153300	1172499250	15940	15940	15940	15940	0
292	20240722	153200	1172499250	15940	15940	15940	15940	0
293	20240722	153100	1172499250	15940	15940	15940	15940	0
294	20240722	153000	1172499250	15940	15940	15940	15940	1217
295	20240722	152900	1153100270	15940	15940	15940	15940	0
296	20240722	152800	1153100270	15940	15940	15940	15940	0
297	20240722	152700	1153100270	15940	15940	15940	15940	0
298	20240722	152600	1153100270	15940	15940	15940	15940	0
299	20240722	152500	1153100270	15940	15940	15940	15940	0
300	20240722	152400	1153100270	15940	15940	15940	15940	0
301	20240722	152300	1153100270	15940	15940	15940	15940	0
302	20240722	152200	1153100270	15940	15940	15940	15940	0
303	20240722	152100	1153100270	15940	15940	15940	15940	0
304	20240722	152000	1153100270	15940	15940	15940	15940	0
305	20240722	151900	1153100270	15940	15890	15940	15890	23
306	20240722	151800	1152733710	15890	15890	15890	15890	0
307	20240722	151700	1152733710	15890	15920	15920	15890	196
308	20240722	151600	1149616760	15970	15930	15970	15920	59
309	20240722	151500	1148676620	15930	15940	15950	15930	15
310	20240722	151400	1148437440	15930	15930	15930	15930	2
311	20240722	151300	1148405580	15930	15920	15930	15920	126
312	20240722	151200	1146399630	15890	15900	15900	15890	230
313	20240722	151100	1142742700	15900	15910	15910	15890	259
314	20240722	151000	1138624460	15910	15910	15910	15910	46
315	20240722	150900	1137892600	15920	15920	15920	15910	53
316	20240722	150800	1137049060	15910	15910	15910	15910	0
317	20240722	150700	1137049060	15910	15910	15910	15910	0
318	20240722	150600	1137049060	15910	15910	15910	15910	76
319	20240722	150500	1135839900	15910	15910	15910	15910	7
320	20240722	150400	1135728530	15880	15890	15900	15880	398
321	20240722	150300	1129404090	15900	15890	15900	15890	108
322	20240722	150200	1127687950	15890	15890	15890	15890	1
323	20240722	150100	1127672060	15900	15900	15900	15890	18
324	20240722	150000	1127385870	15890	15890	15890	15890	140
325	20240722	145900	1125161270	15890	15890	15890	15890	0
326	20240722	145800	1125161270	15890	15890	15890	15890	5
327	20240722	145700	1125081820	15890	15890	15900	15890	43
328	20240722	145600	1124398480	15900	15900	15900	15900	4
329	20240722	145500	1124334880	15900	15900	15900	15890	40
330	20240722	145400	1123698930	15900	15910	15910	15900	9
331	20240722	145300	1123555760	15910	15910	15910	15910	7
332	20240722	145200	1123444390	15910	15910	15910	15910	41
333	20240722	145100	1122792080	15920	15920	15920	15920	1
334	20240722	145000	1122776160	15940	15910	15940	15910	341
335	20240722	144900	1117342240	15910	15880	15920	15880	1111
336	20240722	144800	1099672940	15880	15880	15880	15880	0
337	20240722	144700	1099672940	15880	15870	15880	15870	98
338	20240722	144600	1098117550	15870	15880	15880	15870	22
339	20240722	144500	1097768240	15870	15870	15870	15870	33
340	20240722	144400	1097244530	15870	15870	15870	15870	65
341	20240722	144300	1096212980	15870	15870	15870	15870	2
342	20240722	144200	1096181240	15880	15880	15880	15870	81
343	20240722	144100	1094895020	15880	15880	15880	15880	10
344	20240722	144000	1094736220	15880	15880	15880	15870	130
345	20240722	143900	1092672330	15890	15870	15890	15860	255
346	20240722	143800	1088621490	15870	15860	15870	15860	16
347	20240722	143700	1088367660	15870	15870	15880	15870	61
348	20240722	143600	1087399530	15890	15890	15890	15890	0
349	20240722	143500	1087399530	15890	15870	15890	15870	97
350	20240722	143400	1085859240	15870	15880	15880	15870	8
351	20240722	143300	1085732270	15890	15880	15890	15880	58
352	20240722	143200	1084810940	15870	15880	15890	15870	104
353	20240722	143100	1083158480	15900	15860	15900	15860	256
354	20240722	143000	1079092800	15850	15850	15860	15850	211
355	20240722	142900	1075746860	15850	15850	15850	15850	7
356	20240722	142800	1075635910	15850	15850	15850	15850	54
357	20240722	142700	1074780010	15860	15850	15860	15850	51
358	20240722	142600	1073971280	15850	15850	15860	15850	299
359	20240722	142500	1069229230	15850	15850	15850	15850	342
360	20240722	142400	1063808530	15850	15850	15850	15850	114
361	20240722	142300	1062001630	15850	15850	15860	15850	51
362	20240722	142200	1061193190	15850	15860	15860	15850	984
363	20240722	142100	1045596730	15850	15860	15860	15850	74
364	20240722	142000	1044423160	15860	15850	15860	15850	69
365	20240722	141900	1043329100	15850	15850	15860	15850	121
366	20240722	141800	1041411180	15850	15860	15860	15850	1063
367	20240722	141700	1024552400	15860	15860	15860	15860	37
368	20240722	141600	1023965580	15860	15860	15860	15860	13
369	20240722	141500	1023759400	15870	15860	15870	15860	33
370	20240722	141400	1023235950	15870	15870	15870	15870	0
371	20240722	141300	1023235950	15870	15880	15880	15870	32
372	20240722	141200	1022728030	15890	15880	15900	15880	65
373	20240722	141100	1021695640	15880	15870	15880	15870	513
374	20240722	141000	1013554150	15860	15870	15870	15860	27
375	20240722	140900	1013125910	15870	15870	15870	15870	48
376	20240722	140800	1012364150	15870	15870	15880	15870	73
377	20240722	140700	1011205510	15870	15870	15870	15870	29
378	20240722	140600	1010745280	15870	15870	15870	15870	9
379	20240722	140500	1010602450	15870	15870	15870	15870	114
380	20240722	140400	1008793270	15870	15870	15880	15870	23
381	20240722	140300	1008428080	15870	15870	15870	15870	6
382	20240722	140200	1008332860	15870	15870	15870	15870	84
383	20240722	140100	1006999780	15870	15870	15870	15870	7
384	20240722	140000	1006888690	15880	15880	15880	15870	671
385	20240722	135900	996239770	15880	15880	15880	15880	57
386	20240722	135800	995334610	15880	15880	15880	15880	33
387	20240722	135700	994810570	15890	15890	15890	15890	6
388	20240722	135600	994715230	15890	15900	15900	15880	37
389	20240722	135500	994127110	15900	15900	15900	15900	30
390	20240722	135400	993650110	15900	15900	15910	15900	37
391	20240722	135300	993061560	15910	15900	15920	15900	443
392	20240722	135200	986017760	15890	15890	15890	15890	84
393	20240722	135100	984683000	15890	15890	15890	15890	11
394	20240722	135000	984508210	15890	15880	15890	15880	128
395	20240722	134900	982474530	15880	15870	15880	15870	334
396	20240722	134800	977170720	15870	15870	15870	15870	1
397	20240722	134700	977154850	15870	15870	15870	15870	35
398	20240722	134600	976599400	15870	15870	15870	15870	3
399	20240722	134500	976551790	15880	15870	15880	15870	37
400	20240722	134400	975964520	15870	15870	15870	15870	5
401	20240722	134300	975885170	15870	15870	15880	15870	80
402	20240722	134200	974615510	15870	15880	15880	15870	15
403	20240722	134100	974377360	15880	15870	15880	15870	111
404	20240722	134000	972614750	15870	15870	15870	15870	84
405	20240722	133900	971281670	15870	15870	15870	15870	0
406	20240722	133800	971281670	15870	15880	15880	15870	10
407	20240722	133700	971122900	15880	15870	15880	15870	536
408	20240722	133600	962616570	15870	15860	15870	15860	69
409	20240722	133500	961521550	15860	15880	15880	15860	24
410	20240722	133400	961140670	15880	15880	15880	15880	8
411	20240722	133300	961013630	15870	15870	15870	15870	116
412	20240722	133200	959172710	15870	15870	15880	15870	328
413	20240722	133100	953966350	15860	15870	15870	15860	138
414	20240722	133000	951776390	15860	15860	15870	15860	92
415	20240722	132900	950317200	15860	15860	15870	15860	22
416	20240722	132800	949968180	15860	15860	15860	15860	41
417	20240722	132700	949317920	15860	15870	15870	15860	25
418	20240722	132600	948921240	15870	15860	15870	15860	8
419	20240722	132500	948794310	15860	15860	15860	15860	31
420	20240722	132400	948302650	15860	15870	15870	15860	1234
421	20240722	132300	928720140	15870	15870	15870	15870	7
422	20240722	132200	928609050	15880	15870	15880	15870	142
423	20240722	132100	926355440	15870	15870	15880	15870	344
424	20240722	132000	920893560	15870	15870	15880	15870	1274
425	20240722	131900	900675030	15870	15870	15880	15870	24
426	20240722	131800	900294010	15870	15880	15880	15870	432
427	20240722	131700	893434580	15880	15890	15890	15880	77
428	20240722	131600	892211710	15890	15890	15890	15890	16
429	20240722	131500	891957470	15890	15880	15890	15870	64
430	20240722	131400	890940910	15880	15880	15880	15870	633
431	20240722	131300	880889930	15880	15880	15880	15880	7
432	20240722	131200	880778770	15880	15880	15880	15880	35
433	20240722	131100	880222970	15880	15880	15890	15880	89
434	20240722	131000	878809580	15880	15880	15880	15880	2
435	20240722	130900	878777820	15910	15910	15910	15910	2
436	20240722	130800	878746000	15900	15900	15900	15880	34
437	20240722	130700	878205710	15920	15910	15920	15910	24
438	20240722	130600	877823800	15900	15890	15900	15890	68
439	20240722	130500	876742760	15880	15890	15890	15880	60
440	20240722	130400	875789950	15890	15890	15890	15890	53
441	20240722	130300	874947780	15890	15890	15900	15890	27
442	20240722	130200	874518680	15890	15900	15900	15890	39
443	20240722	130100	873898890	15900	15900	15900	15900	5
444	20240722	130000	873819390	15900	15900	15900	15900	44
445	20240722	125900	873119790	15900	15900	15900	15900	9
446	20240722	125800	872976690	15900	15900	15900	15900	71
447	20240722	125700	871847790	15900	15890	15900	15890	49
448	20240722	125600	871068730	15900	15900	15900	15900	8
449	20240722	125500	870941530	15890	15890	15890	15890	97
450	20240722	125400	869400200	15890	15890	15890	15890	16
451	20240722	125300	869145960	15900	15900	15900	15900	43
452	20240722	125200	868462260	15900	15900	15910	15900	112
453	20240722	125100	866681390	15900	15900	15900	15900	9
454	20240722	125000	866538290	15900	15900	15900	15900	39
455	20240722	124900	865918190	15900	15900	15900	15900	6
456	20240722	124800	865822790	15900	15900	15910	15900	92
457	20240722	124700	864359920	15910	15900	15910	15900	35
458	20240722	124600	863803370	15900	15900	15900	15900	12
459	20240722	124500	863612570	15900	15900	15900	15900	105
460	20240722	124400	861943070	15900	15910	15910	15900	8
461	20240722	124300	861815800	15900	15900	15900	15900	44
462	20240722	124200	861116200	15910	15900	15910	15900	88
463	20240722	124100	859716940	15900	15910	15910	15900	4
464	20240722	124000	859653310	15910	15900	15920	15900	175
465	20240722	123900	856868160	15900	15900	15910	15900	76
466	20240722	123800	855659710	15900	15900	15900	15900	91
467	20240722	123700	854212810	15910	15910	15910	15910	5
468	20240722	123600	854133260	15910	15900	15910	15900	70
469	20240722	123500	853020240	15900	15900	15900	15900	43
470	20240722	123400	852336540	15900	15900	15900	15900	10
471	20240722	123300	852177540	15900	15880	15900	15880	15
472	20240722	123200	851939100	15880	15890	15890	15880	105
473	20240722	123100	850271440	15890	15900	15900	15890	52
474	20240722	123000	849445050	15900	15900	15900	15900	44
475	20240722	122900	848745450	15900	15880	15900	15880	176
476	20240722	122800	845947850	15880	15880	15890	15880	10
477	20240722	122700	845789000	15890	15880	15890	15870	50
478	20240722	122600	844995050	15870	15880	15880	15870	105
479	20240722	122500	843327970	15880	15880	15880	15870	31
480	20240722	122400	842835750	15880	15870	15880	15870	16
481	20240722	122300	842581760	15870	15870	15870	15870	70
482	20240722	122200	841470860	15870	15870	15870	15870	35
483	20240722	122100	840915410	15870	15870	15880	15870	658
484	20240722	122000	830472880	15870	15870	15870	15870	103
485	20240722	121900	828838270	15870	15890	15890	15870	2
486	20240722	121800	828806510	15870	15880	15880	15870	31
487	20240722	121700	828314300	15880	15870	15880	15870	40
488	20240722	121600	827679460	15870	15870	15870	15870	71
489	20240722	121500	826552690	15870	15880	15880	15870	47
490	20240722	121400	825806740	15890	15880	15890	15880	2
491	20240722	121300	825774970	15870	15870	15880	15870	149
492	20240722	121200	823409740	15870	15870	15870	15870	204
493	20240722	121100	820172260	15870	15870	15870	15870	253
494	20240722	121000	816157150	15870	15870	15880	15870	304
495	20240722	120900	811332600	15880	15880	15880	15880	5
496	20240722	120800	811253200	15880	15870	15880	15870	9
497	20240722	120700	811110320	15870	15880	15880	15870	105
498	20240722	120600	809443280	15880	15870	15880	15870	8
499	20240722	120500	809316280	15870	15870	15880	15870	246
500	20240722	120400	805411660	15870	15870	15870	15870	76
501	20240722	120300	804205540	15870	15880	15880	15870	32
502	20240722	120200	803697690	15880	15870	15880	15870	226
503	20240722	120100	800110990	15870	15870	15870	15870	5
504	20240722	120000	800031640	15870	15870	15880	15870	109
505	20240722	115900	798301730	15870	15880	15880	15870	146
506	20240722	115800	795983610	15880	15870	15880	15870	15
507	20240722	115700	795745490	15870	15870	15880	15870	117
508	20240722	115600	793888640	15870	15890	15890	15870	563
509	20240722	115500	784948190	15880	15880	15890	15880	48
510	20240722	115400	784185880	15880	15880	15890	15880	214
511	20240722	115300	780787520	15880	15890	15890	15880	180
512	20240722	115200	777929110	15880	15880	15880	15880	26
513	20240722	115100	777516230	15890	15880	15890	15880	76
514	20240722	115000	776309270	15890	15880	15890	15880	42
515	20240722	114900	775642300	15880	15880	15880	15880	2
516	20240722	114800	775610540	15880	15880	15880	15880	46
517	20240722	114700	774880060	15890	15880	15890	15880	660
518	20240722	114600	764399180	15880	15880	15880	15880	13
519	20240722	114500	764192740	15880	15880	15880	15880	66
520	20240722	114400	763144660	15880	15890	15890	15880	198
521	20240722	114300	760000340	15890	15880	15890	15880	49
522	20240722	114200	759221940	15880	15880	15880	15880	58
523	20240722	114100	758300900	15880	15890	15890	15880	53
524	20240722	114000	757458740	15880	15880	15880	15880	107
525	20240722	113900	755759580	15890	15890	15890	15880	72
526	20240722	113800	754615870	15880	15880	15890	15880	45
527	20240722	113700	753900950	15880	15880	15890	15880	40
528	20240722	113600	753265710	15890	15880	15890	15880	47
529	20240722	113500	752519280	15880	15890	15890	15880	12
530	20240722	113400	752328630	15890	15890	15900	15880	36
531	20240722	113300	751756470	15880	15880	15880	15880	31
532	20240722	113200	751264190	15880	15880	15900	15880	431
533	20240722	113100	744414640	15880	15890	15890	15880	10
534	20240722	113000	744255830	15880	15880	15880	15880	47
535	20240722	112900	743509470	15880	15880	15890	15880	22
536	20240722	112800	743160100	15880	15880	15890	15880	115
537	20240722	112700	741333830	15880	15880	15880	15880	3
538	20240722	112600	741286190	15880	15880	15880	15880	8
539	20240722	112500	741159150	15880	15880	15880	15880	114
540	20240722	112400	739348830	15880	15880	15890	15880	13
541	20240722	112300	739142310	15890	15880	15890	15880	70
542	20240722	112200	738030380	15880	15890	15890	15880	16
543	20240722	112100	737776180	15880	15890	15890	15880	3
544	20240722	112000	737728530	15890	15880	15890	15880	57
545	20240722	111900	736823290	15880	15890	15890	15880	39
546	20240722	111800	736203800	15890	15880	15890	15880	47
547	20240722	111700	735457390	15880	15890	15890	15880	17
548	20240722	111600	735187360	15880	15870	15880	15870	94
549	20240722	111500	733695540	15870	15870	15870	15870	32
550	20240722	111400	733187700	15870	15880	15880	15870	1138
551	20240722	111300	715116640	15880	15880	15890	15880	69
552	20240722	111200	714020650	15880	15890	15890	15880	167
553	20240722	111100	711368470	15880	15880	15880	15880	17
554	20240722	111000	711098510	15880	15890	15890	15880	41
555	20240722	110900	710447400	15890	15880	15890	15880	21
556	20240722	110800	710113800	15880	15880	15880	15880	24
557	20240722	110700	709732680	15880	15890	15890	15880	9
558	20240722	110600	709589750	15880	15880	15880	15880	106
559	20240722	110500	707906470	15890	15890	15890	15890	10
560	20240722	110400	707747570	15880	15870	15880	15870	87
561	20240722	110300	706366030	15870	15870	15870	15870	25
562	20240722	110200	705969280	15880	15880	15890	15880	79
563	20240722	110100	704714700	15870	15870	15880	15870	15
564	20240722	110000	704476580	15870	15880	15880	15870	74
565	20240722	105900	703301990	15880	15880	15880	15880	3
566	20240722	105800	703254350	15880	15880	15880	15880	42
567	20240722	105700	702587390	15890	15880	15890	15880	133
568	20240722	105600	700475280	15880	15880	15880	15880	26
569	20240722	105500	700062400	15880	15880	15880	15880	50
570	20240722	105400	699268400	15880	15870	15880	15870	17
571	20240722	105300	698998530	15870	15870	15870	15870	110
572	20240722	105200	697252830	15870	15880	15880	15870	25
573	20240722	105100	696856050	15880	15880	15880	15880	191
574	20240722	105000	693822970	15880	15890	15890	15880	52
575	20240722	104900	692996770	15880	15880	15890	15880	654
576	20240722	104800	682608630	15880	15890	15890	15870	1382
577	20240722	104700	660661790	15890	15890	15890	15890	8
578	20240722	104600	660534670	15900	15890	15900	15890	37
579	20240722	104500	659946470	15890	15890	15890	15890	0
580	20240722	104400	659946470	15890	15880	15890	15880	845
581	20240722	104300	646521870	15880	15880	15880	15880	5
582	20240722	104200	646442470	15890	15880	15890	15880	144
583	20240722	104100	644155680	15880	15890	15890	15880	21
584	20240722	104000	643822070	15880	15880	15880	15880	132
585	20240722	103900	641725910	15880	15880	15880	15880	72
586	20240722	103800	640582550	15890	15880	15890	15880	39
587	20240722	103700	639963160	15880	15880	15890	15880	23
588	20240722	103600	639597910	15880	15890	15890	15880	107
589	20240722	103500	637898450	15880	15880	15890	15880	184
590	20240722	103400	634976310	15890	15890	15890	15880	211
591	20240722	103300	631623900	15890	15900	15900	15890	43
592	20240722	103200	630940390	15900	15900	15900	15900	13
593	20240722	103100	630733690	15910	15910	15910	15910	47
594	20240722	103000	629985920	15910	15920	15920	15910	37
595	20240722	102900	629397050	15920	15890	15920	15890	247
596	20240722	102800	625467810	15890	15890	15890	15880	84
597	20240722	102700	624133320	15890	15880	15900	15880	68
598	20240722	102600	623052750	15880	15890	15890	15880	162
599	20240722	102500	620478960	15890	15900	15900	15890	155
600	20240722	102400	618014890	15900	15870	15900	15870	529
601	20240722	102300	609611360	15870	15870	15880	15860	1028
602	20240722	102200	593301760	15870	15870	15880	15870	23
603	20240722	102100	592936620	15870	15890	15890	15870	195
604	20240722	102000	589839740	15890	15900	15900	15890	399
605	20240722	101900	583496190	15900	15910	15910	15900	12
606	20240722	101800	583305320	15910	15920	15920	15910	1046
607	20240722	101700	566661540	15920	15920	15920	15920	23
608	20240722	101600	566295380	15910	15920	15930	15910	299
609	20240722	101500	561537570	15920	15920	15920	15920	413
610	20240722	101400	554962610	15920	15920	15920	15920	74
611	20240722	101300	553784530	15920	15920	15930	15920	128
612	20240722	101200	551746110	15920	15930	15930	15920	119
613	20240722	101100	549851150	15930	15930	15940	15930	87
614	20240722	101000	548464670	15930	15930	15930	15930	38
615	20240722	100900	547859330	15930	15940	15940	15930	162
616	20240722	100800	545278390	15940	15960	15960	15930	122
617	20240722	100700	543332240	15960	15930	15960	15930	115
618	20240722	100600	541497540	15930	15920	15940	15910	208
619	20240722	100500	538184280	15910	15900	15950	15900	127
620	20240722	100400	536164510	15900	15910	15930	15900	631
621	20240722	100300	526126050	15900	15930	15930	15870	3025
622	20240722	100200	478045230	15920	15920	15920	15920	192
623	20240722	100100	474988590	15920	15940	15940	15920	572
624	20240722	100000	465877300	15940	15960	15970	15940	101
625	20240722	095900	464266480	15970	15970	15970	15960	380
626	20240722	095800	458200500	15960	15950	15960	15950	402
627	20240722	095700	451784720	15950	15960	15970	15950	497
628	20240722	095600	443848820	15950	15950	15960	15950	46
629	20240722	095500	443115070	15940	15910	15940	15900	1161
630	20240722	095400	424642260	15910	16040	16040	15910	2124
631	20240722	095300	390700460	16040	16010	16040	16010	20
632	20240722	095200	390379870	16010	16010	16020	16010	532
633	20240722	095100	381862100	16000	16000	16000	16000	137
634	20240722	095000	379670100	16000	16010	16010	16000	116
635	20240722	094900	377813010	16010	16010	16010	16010	7
636	20240722	094800	377700940	16010	16000	16010	16000	13
637	20240722	094700	377492920	16000	16010	16010	16000	54
638	20240722	094600	376628390	16010	16010	16010	16000	12
639	20240722	094500	376436340	16000	16000	16020	16000	199
640	20240722	094400	373250040	16000	16000	16000	16000	12
641	20240722	094300	373058040	16000	15990	16010	15960	1186
642	20240722	094200	354081130	16000	16000	16000	16000	401
643	20240722	094100	347665130	16010	16010	16010	16000	58
644	20240722	094000	346736860	16000	16010	16010	16000	157
645	20240722	093900	344224820	16010	16020	16020	16010	262
646	20240722	093800	340029970	16010	16040	16040	16010	122
647	20240722	093700	338075730	16010	16010	16010	16010	100
648	20240722	093600	336474730	16060	16020	16060	16010	41
649	20240722	093500	335816610	16060	16000	16060	16000	841
650	20240722	093400	322348280	16000	16020	16020	15970	663
651	20240722	093300	311746950	16000	15950	16000	15950	767
652	20240722	093200	299496920	15900	15970	15970	15900	1397
653	20240722	093100	277224150	15970	16030	16030	15970	3073
654	20240722	093000	228042590	16060	16080	16080	16060	1105
655	20240722	092900	210281560	16080	16090	16090	16080	119
656	20240722	092800	208367920	16080	16080	16080	16080	1
657	20240722	092700	208351840	16120	16120	16120	16120	2
658	20240722	092600	208319600	16120	16080	16120	16080	12
659	20240722	092500	208126360	16080	16120	16120	16080	645
660	20240722	092400	197738500	16120	16110	16120	16080	1293
661	20240722	092300	176918140	16110	16200	16200	16110	1601
662	20240722	092200	151056550	16200	16230	16230	16200	730
663	20240722	092100	139222590	16220	16290	16290	16220	979
664	20240722	092000	123316690	16290	16290	16290	16290	0
665	20240722	091900	123316690	16290	16310	16320	16290	210
666	20240722	091800	119892860	16310	16310	16310	16310	11
667	20240722	091700	119713450	16310	16300	16310	16300	173
668	20240722	091600	116891850	16290	16290	16290	16290	1
669	20240722	091500	116875560	16290	16320	16320	16290	66
670	20240722	091400	115799400	16300	16300	16300	16300	2
671	20240722	091300	115766800	16300	16360	16360	16300	840
672	20240722	091200	102048800	16360	16410	16420	16360	459
673	20240722	091100	94521640	16410	16410	16410	16400	121
674	20240722	091000	92537070	16400	16520	16530	16400	2099
675	20240722	090900	57944420	16520	16530	16530	16520	180
676	20240722	090800	54969060	16530	16550	16550	16530	548
677	20240722	090700	45900260	16530	16490	16530	16490	95
678	20240722	090600	44332130	16490	16440	16490	16440	364
679	20240722	090500	38343990	16430	16460	16460	16430	18
680	20240722	090400	38047920	16480	16480	16480	16480	10
681	20240722	090300	37883120	16480	16480	16480	16480	56
682	20240722	090200	36960240	16400	16550	16550	16400	958
683	20240722	090100	21178490	16550	16580	16580	16550	523
684	20240722	090000	12513240	16580	16660	16660	16580	752