KissMeData/159580/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	202400	403355490	5030	5030	5030	5030	3408
3	20240722	202300	403355490	5030	5030	5030	5030	0
4	20240722	202200	403355490	5030	5030	5030	5030	0
5	20240722	202100	403355490	5030	5030	5030	5030	0
6	20240722	202000	403355490	5030	5030	5030	5030	0
7	20240722	201900	403355490	5030	5030	5030	5030	0
8	20240722	201800	403355490	5030	5030	5030	5030	0
9	20240722	201700	403355490	5030	5030	5030	5030	0
10	20240722	201600	403355490	5030	5030	5030	5030	0
11	20240722	201500	403355490	5030	5030	5030	5030	0
12	20240722	201400	403355490	5030	5030	5030	5030	0
13	20240722	201300	403355490	5030	5030	5030	5030	0
14	20240722	201200	403355490	5030	5030	5030	5030	0
15	20240722	201100	403355490	5030	5030	5030	5030	0
16	20240722	201000	403355490	5030	5030	5030	5030	0
17	20240722	200900	403355490	5030	5030	5030	5030	0
18	20240722	200800	403355490	5030	5030	5030	5030	0
19	20240722	200700	403355490	5030	5030	5030	5030	0
20	20240722	200600	403355490	5030	5030	5030	5030	0
21	20240722	200500	403355490	5030	5030	5030	5030	0
22	20240722	200400	403355490	5030	5030	5030	5030	0
23	20240722	200300	403355490	5030	5030	5030	5030	0
24	20240722	200200	403355490	5030	5030	5030	5030	0
25	20240722	200100	403355490	5030	5030	5030	5030	0
26	20240722	200000	403355490	5030	5030	5030	5030	0
27	20240722	195900	403355490	5030	5030	5030	5030	0
28	20240722	195800	403355490	5030	5030	5030	5030	0
29	20240722	195700	403355490	5030	5030	5030	5030	0
30	20240722	195600	403355490	5030	5030	5030	5030	0
31	20240722	195500	403355490	5030	5030	5030	5030	0
32	20240722	195400	403355490	5030	5030	5030	5030	3408
33	20240722	195300	403355490	5030	5030	5030	5030	0
34	20240722	195200	403355490	5030	5030	5030	5030	0
35	20240722	195100	403355490	5030	5030	5030	5030	0
36	20240722	195000	403355490	5030	5030	5030	5030	0
37	20240722	194900	403355490	5030	5030	5030	5030	0
38	20240722	194800	403355490	5030	5030	5030	5030	0
39	20240722	194700	403355490	5030	5030	5030	5030	0
40	20240722	194600	403355490	5030	5030	5030	5030	0
41	20240722	194500	403355490	5030	5030	5030	5030	0
42	20240722	194400	403355490	5030	5030	5030	5030	0
43	20240722	194300	403355490	5030	5030	5030	5030	0
44	20240722	194200	403355490	5030	5030	5030	5030	0
45	20240722	194100	403355490	5030	5030	5030	5030	0
46	20240722	194000	403355490	5030	5030	5030	5030	0
47	20240722	193900	403355490	5030	5030	5030	5030	0
48	20240722	193800	403355490	5030	5030	5030	5030	0
49	20240722	193700	403355490	5030	5030	5030	5030	0
50	20240722	193600	403355490	5030	5030	5030	5030	0
51	20240722	193500	403355490	5030	5030	5030	5030	0
52	20240722	193400	403355490	5030	5030	5030	5030	0
53	20240722	193300	403355490	5030	5030	5030	5030	0
54	20240722	193200	403355490	5030	5030	5030	5030	0
55	20240722	193100	403355490	5030	5030	5030	5030	0
56	20240722	193000	403355490	5030	5030	5030	5030	0
57	20240722	192900	403355490	5030	5030	5030	5030	0
58	20240722	192800	403355490	5030	5030	5030	5030	0
59	20240722	192700	403355490	5030	5030	5030	5030	0
60	20240722	192600	403355490	5030	5030	5030	5030	0
61	20240722	192500	403355490	5030	5030	5030	5030	0
62	20240722	192400	403355490	5030	5030	5030	5030	3408
63	20240722	192300	403355490	5030	5030	5030	5030	0
64	20240722	192200	403355490	5030	5030	5030	5030	0
65	20240722	192100	403355490	5030	5030	5030	5030	0
66	20240722	192000	403355490	5030	5030	5030	5030	0
67	20240722	191900	403355490	5030	5030	5030	5030	0
68	20240722	191800	403355490	5030	5030	5030	5030	0
69	20240722	191700	403355490	5030	5030	5030	5030	0
70	20240722	191600	403355490	5030	5030	5030	5030	0
71	20240722	191500	403355490	5030	5030	5030	5030	0
72	20240722	191400	403355490	5030	5030	5030	5030	0
73	20240722	191300	403355490	5030	5030	5030	5030	0
74	20240722	191200	403355490	5030	5030	5030	5030	0
75	20240722	191100	403355490	5030	5030	5030	5030	0
76	20240722	191000	403355490	5030	5030	5030	5030	0
77	20240722	190900	403355490	5030	5030	5030	5030	0
78	20240722	190800	403355490	5030	5030	5030	5030	0
79	20240722	190700	403355490	5030	5030	5030	5030	0
80	20240722	190600	403355490	5030	5030	5030	5030	0
81	20240722	190500	403355490	5030	5030	5030	5030	0
82	20240722	190400	403355490	5030	5030	5030	5030	0
83	20240722	190300	403355490	5030	5030	5030	5030	0
84	20240722	190200	403355490	5030	5030	5030	5030	0
85	20240722	190100	403355490	5030	5030	5030	5030	0
86	20240722	190000	403355490	5030	5030	5030	5030	0
87	20240722	185900	403355490	5030	5030	5030	5030	0
88	20240722	185800	403355490	5030	5030	5030	5030	0
89	20240722	185700	403355490	5030	5030	5030	5030	0
90	20240722	185600	403355490	5030	5030	5030	5030	0
91	20240722	185500	403355490	5030	5030	5030	5030	0
92	20240722	185400	403355490	5030	5030	5030	5030	3408
93	20240722	185300	403355490	5030	5030	5030	5030	0
94	20240722	185200	403355490	5030	5030	5030	5030	0
95	20240722	185100	403355490	5030	5030	5030	5030	0
96	20240722	185000	403355490	5030	5030	5030	5030	0
97	20240722	184900	403355490	5030	5030	5030	5030	0
98	20240722	184800	403355490	5030	5030	5030	5030	0
99	20240722	184700	403355490	5030	5030	5030	5030	0
100	20240722	184600	403355490	5030	5030	5030	5030	0
101	20240722	184500	403355490	5030	5030	5030	5030	0
102	20240722	184400	403355490	5030	5030	5030	5030	0
103	20240722	184300	403355490	5030	5030	5030	5030	0
104	20240722	184200	403355490	5030	5030	5030	5030	0
105	20240722	184100	403355490	5030	5030	5030	5030	0
106	20240722	184000	403355490	5030	5030	5030	5030	0
107	20240722	183900	403355490	5030	5030	5030	5030	0
108	20240722	183800	403355490	5030	5030	5030	5030	0
109	20240722	183700	403355490	5030	5030	5030	5030	0
110	20240722	183600	403355490	5030	5030	5030	5030	0
111	20240722	183500	403355490	5030	5030	5030	5030	0
112	20240722	183400	403355490	5030	5030	5030	5030	0
113	20240722	183300	403355490	5030	5030	5030	5030	0
114	20240722	183200	403355490	5030	5030	5030	5030	0
115	20240722	183100	403355490	5030	5030	5030	5030	0
116	20240722	183000	403355490	5030	5030	5030	5030	0
117	20240722	182900	403355490	5030	5030	5030	5030	0
118	20240722	182800	403355490	5030	5030	5030	5030	0
119	20240722	182700	403355490	5030	5030	5030	5030	0
120	20240722	182600	403355490	5030	5030	5030	5030	0
121	20240722	182500	403355490	5030	5030	5030	5030	0
122	20240722	182400	403355490	5030	5030	5030	5030	3408
123	20240722	182300	403355490	5030	5030	5030	5030	0
124	20240722	182200	403355490	5030	5030	5030	5030	0
125	20240722	182100	403355490	5030	5030	5030	5030	0
126	20240722	182000	403355490	5030	5030	5030	5030	0
127	20240722	181900	403355490	5030	5030	5030	5030	0
128	20240722	181800	403355490	5030	5030	5030	5030	0
129	20240722	181700	403355490	5030	5030	5030	5030	0
130	20240722	181600	403355490	5030	5030	5030	5030	0
131	20240722	181500	403355490	5030	5030	5030	5030	0
132	20240722	181400	403355490	5030	5030	5030	5030	0
133	20240722	181300	403355490	5030	5030	5030	5030	0
134	20240722	181200	403355490	5030	5030	5030	5030	0
135	20240722	181100	403355490	5030	5030	5030	5030	0
136	20240722	181000	403355490	5030	5030	5030	5030	0
137	20240722	180900	403355490	5030	5030	5030	5030	0
138	20240722	180800	403355490	5030	5030	5030	5030	0
139	20240722	180700	403355490	5030	5030	5030	5030	0
140	20240722	180600	403355490	5030	5030	5030	5030	0
141	20240722	180500	403355490	5030	5030	5030	5030	0
142	20240722	180400	403355490	5030	5030	5030	5030	0
143	20240722	180300	403355490	5030	5030	5030	5030	0
144	20240722	180200	403355490	5030	5030	5030	5030	0
145	20240722	180100	403355490	5030	5030	5030	5030	0
146	20240722	180000	403355490	5030	5030	5030	5030	0
147	20240722	175900	403355490	5030	5030	5030	5030	0
148	20240722	175800	403355490	5030	5030	5030	5030	0
149	20240722	175700	403355490	5030	5030	5030	5030	0
150	20240722	175600	403355490	5030	5030	5030	5030	0
151	20240722	175500	403355490	5030	5030	5030	5030	0
152	20240722	175400	403355490	5030	5030	5030	5030	3408
153	20240722	175300	403355490	5030	5030	5030	5030	0
154	20240722	175200	403355490	5030	5030	5030	5030	0
155	20240722	175100	403355490	5030	5030	5030	5030	0
156	20240722	175000	403355490	5030	5030	5030	5030	0
157	20240722	174900	403355490	5030	5030	5030	5030	0
158	20240722	174800	403355490	5030	5030	5030	5030	0
159	20240722	174700	403355490	5030	5030	5030	5030	0
160	20240722	174600	403355490	5030	5030	5030	5030	0
161	20240722	174500	403355490	5030	5030	5030	5030	0
162	20240722	174400	403355490	5030	5030	5030	5030	0
163	20240722	174300	403355490	5030	5030	5030	5030	0
164	20240722	174200	403355490	5030	5030	5030	5030	0
165	20240722	174100	403355490	5030	5030	5030	5030	0
166	20240722	174000	403355490	5030	5030	5030	5030	0
167	20240722	173900	403355490	5030	5030	5030	5030	0
168	20240722	173800	403355490	5030	5030	5030	5030	0
169	20240722	173700	403355490	5030	5030	5030	5030	0
170	20240722	173600	403355490	5030	5030	5030	5030	0
171	20240722	173500	403355490	5030	5030	5030	5030	0
172	20240722	173400	403355490	5030	5030	5030	5030	0
173	20240722	173300	403355490	5030	5030	5030	5030	0
174	20240722	173200	403355490	5030	5030	5030	5030	0
175	20240722	173100	403355490	5030	5030	5030	5030	0
176	20240722	173000	403355490	5030	5030	5030	5030	0
177	20240722	172900	403355490	5030	5030	5030	5030	0
178	20240722	172800	403355490	5030	5030	5030	5030	0
179	20240722	172700	403355490	5030	5030	5030	5030	0
180	20240722	172600	403355490	5030	5030	5030	5030	0
181	20240722	172500	403355490	5030	5030	5030	5030	0
182	20240722	172400	403355490	5030	5030	5030	5030	3408
183	20240722	172300	403355490	5030	5030	5030	5030	0
184	20240722	172200	403355490	5030	5030	5030	5030	0
185	20240722	172100	403355490	5030	5030	5030	5030	0
186	20240722	172000	403355490	5030	5030	5030	5030	0
187	20240722	171900	403355490	5030	5030	5030	5030	0
188	20240722	171800	403355490	5030	5030	5030	5030	0
189	20240722	171700	403355490	5030	5030	5030	5030	0
190	20240722	171600	403355490	5030	5030	5030	5030	0
191	20240722	171500	403355490	5030	5030	5030	5030	0
192	20240722	171400	403355490	5030	5030	5030	5030	0
193	20240722	171300	403355490	5030	5030	5030	5030	0
194	20240722	171200	403355490	5030	5030	5030	5030	0
195	20240722	171100	403355490	5030	5030	5030	5030	0
196	20240722	171000	403355490	5030	5030	5030	5030	0
197	20240722	170900	403355490	5030	5030	5030	5030	0
198	20240722	170800	403355490	5030	5030	5030	5030	0
199	20240722	170700	403355490	5030	5030	5030	5030	0
200	20240722	170600	403355490	5030	5030	5030	5030	0
201	20240722	170500	403355490	5030	5030	5030	5030	0
202	20240722	170400	403355490	5030	5030	5030	5030	0
203	20240722	170300	403355490	5030	5030	5030	5030	0
204	20240722	170200	403355490	5030	5030	5030	5030	0
205	20240722	170100	403355490	5030	5030	5030	5030	0
206	20240722	170000	403355490	5030	5030	5030	5030	0
207	20240722	165900	403355490	5030	5030	5030	5030	0
208	20240722	165800	403355490	5030	5030	5030	5030	0
209	20240722	165700	403355490	5030	5030	5030	5030	0
210	20240722	165600	403355490	5030	5030	5030	5030	0
211	20240722	165500	403355490	5030	5030	5030	5030	0
212	20240722	165400	403355490	5030	5030	5030	5030	3408
213	20240722	165300	403355490	5030	5030	5030	5030	0
214	20240722	165200	403355490	5030	5030	5030	5030	0
215	20240722	165100	403355490	5030	5030	5030	5030	0
216	20240722	165000	403355490	5030	5030	5030	5030	0
217	20240722	164900	403355490	5030	5030	5030	5030	0
218	20240722	164800	403355490	5030	5030	5030	5030	0
219	20240722	164700	403355490	5030	5030	5030	5030	0
220	20240722	164600	403355490	5030	5030	5030	5030	0
221	20240722	164500	403355490	5030	5030	5030	5030	0
222	20240722	164400	403355490	5030	5030	5030	5030	0
223	20240722	164300	403355490	5030	5030	5030	5030	0
224	20240722	164200	403355490	5030	5030	5030	5030	0
225	20240722	164100	403355490	5030	5030	5030	5030	0
226	20240722	164000	403355490	5030	5030	5030	5030	0
227	20240722	163900	403355490	5030	5030	5030	5030	0
228	20240722	163800	403355490	5030	5030	5030	5030	0
229	20240722	163700	403355490	5030	5030	5030	5030	0
230	20240722	163600	403355490	5030	5030	5030	5030	0
231	20240722	163500	403355490	5030	5030	5030	5030	0
232	20240722	163400	403355490	5030	5030	5030	5030	0
233	20240722	163300	403355490	5030	5030	5030	5030	0
234	20240722	163200	403355490	5030	5030	5030	5030	0
235	20240722	163100	403355490	5030	5030	5030	5030	0
236	20240722	163000	403355490	5030	5030	5030	5030	0
237	20240722	162900	403355490	5030	5030	5030	5030	0
238	20240722	162800	403355490	5030	5030	5030	5030	0
239	20240722	162700	403355490	5030	5030	5030	5030	0
240	20240722	162600	403355490	5030	5030	5030	5030	0
241	20240722	162500	403355490	5030	5030	5030	5030	0
242	20240722	162400	403355490	5030	5030	5030	5030	3408
243	20240722	162300	403355490	5030	5030	5030	5030	0
244	20240722	162200	403355490	5030	5030	5030	5030	0
245	20240722	162100	403355490	5030	5030	5030	5030	0
246	20240722	162000	403355490	5030	5030	5030	5030	0
247	20240722	161900	403355490	5030	5030	5030	5030	0
248	20240722	161800	403355490	5030	5030	5030	5030	0
249	20240722	161700	403355490	5030	5030	5030	5030	0
250	20240722	161600	403355490	5030	5030	5030	5030	0
251	20240722	161500	403355490	5030	5030	5030	5030	0
252	20240722	161400	403355490	5030	5030	5030	5030	0
253	20240722	161300	403355490	5030	5030	5030	5030	0
254	20240722	161200	403355490	5030	5030	5030	5030	0
255	20240722	161100	403355490	5030	5030	5030	5030	0
256	20240722	161000	403355490	5030	5030	5030	5030	0
257	20240722	160900	403355490	5030	5030	5030	5030	0
258	20240722	160800	403355490	5030	5030	5030	5030	0
259	20240722	160700	403355490	5030	5030	5030	5030	0
260	20240722	160600	403355490	5030	5030	5030	5030	0
261	20240722	160500	403355490	5030	5030	5030	5030	0
262	20240722	160400	403355490	5030	5030	5030	5030	0
263	20240722	160300	403355490	5030	5030	5030	5030	0
264	20240722	160200	403355490	5030	5030	5030	5030	0
265	20240722	160100	403355490	5030	5030	5030	5030	0
266	20240722	160000	403355490	5030	5030	5030	5030	0
267	20240722	155900	403355490	5030	5030	5030	5030	0
268	20240722	155800	403355490	5030	5030	5030	5030	0
269	20240722	155700	403355490	5030	5030	5030	5030	0
270	20240722	155600	403355490	5030	5030	5030	5030	0
271	20240722	155500	403355490	5030	5030	5030	5030	0
272	20240722	155400	403355490	5030	5030	5030	5030	3408
273	20240722	155300	403355490	5030	5030	5030	5030	0
274	20240722	155200	403355490	5030	5030	5030	5030	0
275	20240722	155100	403355490	5030	5030	5030	5030	0
276	20240722	155000	403355490	5030	5030	5030	5030	0
277	20240722	154900	403355490	5030	5030	5030	5030	0
278	20240722	154800	403355490	5030	5030	5030	5030	0
279	20240722	154700	403355490	5030	5030	5030	5030	0
280	20240722	154600	403355490	5030	5030	5030	5030	0
281	20240722	154500	403355490	5030	5030	5030	5030	0
282	20240722	154400	403355490	5030	5030	5030	5030	0
283	20240722	154300	403355490	5030	5030	5030	5030	0
284	20240722	154200	403355490	5030	5030	5030	5030	0
285	20240722	154100	403355490	5030	5030	5030	5030	0
286	20240722	154000	403355490	5030	5030	5030	5030	0
287	20240722	153900	403355490	5030	5030	5030	5030	0
288	20240722	153800	403355490	5030	5030	5030	5030	0
289	20240722	153700	403355490	5030	5030	5030	5030	0
290	20240722	153600	403355490	5030	5030	5030	5030	0
291	20240722	153500	403355490	5030	5030	5030	5030	0
292	20240722	153400	403355490	5030	5030	5030	5030	0
293	20240722	153300	403355490	5030	5030	5030	5030	0
294	20240722	153200	403355490	5030	5030	5030	5030	0
295	20240722	153100	403355490	5030	5030	5030	5030	0
296	20240722	153000	403355490	5030	5030	5030	5030	3408
297	20240722	152900	386213250	5030	5030	5030	5030	0
298	20240722	152800	386213250	5030	5030	5030	5030	0
299	20240722	152700	386213250	5030	5030	5030	5030	0
300	20240722	152600	386213250	5030	5030	5030	5030	0
301	20240722	152500	386213250	5030	5030	5030	5030	0
302	20240722	152400	386213250	5030	5030	5030	5030	0
303	20240722	152300	386213250	5030	5030	5030	5030	0
304	20240722	152200	386213250	5030	5030	5030	5030	0
305	20240722	152100	386213250	5030	5030	5030	5030	0
306	20240722	152000	386213250	5030	5030	5030	5030	0
307	20240722	151900	386213250	5030	5010	5030	5010	357
308	20240722	151800	384424490	5020	5020	5020	5020	1
309	20240722	151700	384419470	5030	5030	5030	5030	0
310	20240722	151600	384419470	5030	5030	5030	5030	5
311	20240722	151500	384394320	5010	5030	5030	5010	67
312	20240722	151400	384058490	5000	5000	5000	5000	0
313	20240722	151300	384058490	5000	5000	5000	5000	0
314	20240722	151200	384058490	5000	5000	5000	5000	300
315	20240722	151100	382558490	5000	5010	5010	5000	741
316	20240722	151000	378849760	5010	5020	5020	5010	19
317	20240722	150900	378754400	5020	5020	5020	5020	200
318	20240722	150800	377750400	5020	5020	5020	5020	0
319	20240722	150700	377750400	5020	5020	5020	5020	54
320	20240722	150600	377479320	5030	5030	5030	5030	1
321	20240722	150500	377474290	5030	5030	5030	5030	0
322	20240722	150400	377474290	5030	5030	5030	5030	1
323	20240722	150300	377469260	5030	5030	5030	5030	163
324	20240722	150200	376649370	5040	5040	5040	5040	200
325	20240722	150100	375641370	5040	5040	5040	5040	0
326	20240722	150000	375641370	5040	5030	5040	5030	22
327	20240722	145900	375530520	5030	5030	5030	5030	0
328	20240722	145800	375530520	5030	5030	5030	5030	0
329	20240722	145700	375530520	5030	5030	5030	5030	10
330	20240722	145600	375480220	5030	5030	5030	5030	1
331	20240722	145500	375475190	5040	5040	5040	5040	1
332	20240722	145400	375470150	5030	5040	5040	5030	3
333	20240722	145300	375455050	5030	5030	5030	5030	2
334	20240722	145200	375444990	5030	5030	5030	5030	0
335	20240722	145100	375444990	5030	5030	5030	5030	10
336	20240722	145000	375394690	5030	5030	5030	5030	100
337	20240722	144900	374891690	5030	5030	5030	5030	0
338	20240722	144800	374891690	5030	5030	5030	5030	31
339	20240722	144700	374735760	5030	5030	5030	5030	384
340	20240722	144600	372804240	5030	5030	5030	5030	0
341	20240722	144500	372804240	5030	5030	5030	5030	0
342	20240722	144400	372804240	5030	5030	5030	5030	0
343	20240722	144300	372804240	5030	5030	5030	5030	1
344	20240722	144200	372799210	5010	5010	5010	5010	0
345	20240722	144100	372799210	5010	5010	5010	5010	0
346	20240722	144000	372799210	5010	5010	5010	5010	100
347	20240722	143900	372298210	5030	5030	5030	5030	0
348	20240722	143800	372298210	5030	5020	5030	5010	581
349	20240722	143700	369386850	5030	5030	5030	5030	0
350	20240722	143600	369386850	5030	5030	5030	5030	0
351	20240722	143500	369386850	5030	5030	5030	5030	0
352	20240722	143400	369386850	5030	5030	5030	5030	9
353	20240722	143300	369341580	5030	5030	5030	5030	2
354	20240722	143200	369331520	5030	5030	5030	5030	5
355	20240722	143100	369306370	5020	5020	5020	5020	277
356	20240722	143000	367915830	5010	5010	5010	5010	90
357	20240722	142900	367464930	5010	5010	5010	5010	40
358	20240722	142800	367264530	5010	5010	5010	5010	74
359	20240722	142700	366893790	5010	5010	5010	5010	5
360	20240722	142600	366868740	5010	5000	5010	5000	635
361	20240722	142500	363693440	5000	5000	5000	5000	0
362	20240722	142400	363693440	5000	5000	5000	5000	0
363	20240722	142300	363693440	5000	5000	5000	5000	198
364	20240722	142200	362703440	5010	5010	5010	5010	307
365	20240722	142100	361165370	5020	5020	5020	5020	0
366	20240722	142000	361165370	5020	5020	5020	5020	0
367	20240722	141900	361165370	5020	5020	5020	5020	496
368	20240722	141800	358675450	5020	5020	5020	5020	294
369	20240722	141700	357199570	5020	5020	5020	5020	0
370	20240722	141600	357199570	5020	5020	5020	5020	0
371	20240722	141500	357199570	5020	5020	5020	5020	564
372	20240722	141400	354368290	5020	5020	5020	5020	0
373	20240722	141300	354368290	5020	5010	5020	5010	35
374	20240722	141200	354192740	5020	5020	5020	5020	0
375	20240722	141100	354192740	5020	5020	5020	5020	10
376	20240722	141000	354142540	5020	5020	5020	5020	20
377	20240722	140900	354042140	5020	5010	5020	5000	102
378	20240722	140800	353531470	5010	5010	5010	5010	0
379	20240722	140700	353531470	5010	5010	5010	5010	0
380	20240722	140600	353531470	5010	5010	5010	5010	0
381	20240722	140500	353531470	5010	5010	5010	5010	0
382	20240722	140400	353531470	5010	5010	5010	5010	0
383	20240722	140300	353531470	5010	5020	5020	5010	1000
384	20240722	140200	348520460	5020	5020	5020	5020	100
385	20240722	140100	348018460	5020	5020	5020	5020	296
386	20240722	140000	346532540	5030	5030	5030	5030	0
387	20240722	135900	346532540	5030	5030	5030	5030	0
388	20240722	135800	346532540	5030	5030	5030	5030	1
389	20240722	135700	346527510	5030	5030	5030	5030	0
390	20240722	135600	346527510	5030	5030	5030	5030	2
391	20240722	135500	346517450	5010	5010	5010	5010	0
392	20240722	135400	346517450	5010	5020	5020	5010	42
393	20240722	135300	346306960	5030	5030	5030	5030	10
394	20240722	135200	346256660	5030	5030	5030	5030	0
395	20240722	135100	346256660	5030	5030	5030	5030	0
396	20240722	135000	346256660	5030	5030	5030	5030	1
397	20240722	134900	346251630	5030	5030	5030	5030	20
398	20240722	134800	346151030	5010	5030	5030	5010	30
399	20240722	134700	346000330	5010	5010	5010	5010	0
400	20240722	134600	346000330	5010	5010	5010	5010	0
401	20240722	134500	346000330	5010	5010	5010	5010	1
402	20240722	134400	345995320	5010	5010	5010	5010	0
403	20240722	134300	345995320	5010	5010	5010	5010	0
404	20240722	134200	345995320	5010	5010	5010	5010	0
405	20240722	134100	345995320	5010	5010	5010	5010	200
406	20240722	134000	344993320	5010	5010	5010	5010	0
407	20240722	133900	344993320	5010	5010	5010	5010	0
408	20240722	133800	344993320	5010	5010	5010	5010	0
409	20240722	133700	344993320	5010	5010	5010	5010	0
410	20240722	133600	344993320	5010	5010	5010	5010	0
411	20240722	133500	344993320	5010	5010	5010	5010	0
412	20240722	133400	344993320	5010	5010	5010	5010	0
413	20240722	133300	344993320	5010	5010	5010	5010	0
414	20240722	133200	344993320	5010	5010	5010	5010	2029
415	20240722	133100	334828030	5020	5010	5020	5010	338
416	20240722	133000	333133820	5020	5020	5020	5020	95
417	20240722	132900	332656920	5020	5020	5020	5020	0
418	20240722	132800	332656920	5020	5020	5020	5020	0
419	20240722	132700	332656920	5020	5020	5020	5020	0
420	20240722	132600	332656920	5020	5020	5020	5020	0
421	20240722	132500	332656920	5020	5020	5020	5020	0
422	20240722	132400	332656920	5020	5020	5020	5020	0
423	20240722	132300	332656920	5020	5020	5020	5020	143
424	20240722	132200	331939060	5020	5020	5020	5020	3
425	20240722	132100	331924000	5030	5030	5030	5030	11
426	20240722	132000	331868670	5030	5030	5030	5030	1
427	20240722	131900	331863640	5010	5010	5010	5010	499
428	20240722	131800	329363650	5010	5010	5010	5010	752
429	20240722	131700	325596130	5010	5020	5020	5010	200
430	20240722	131600	324594080	5010	5010	5010	5010	182
431	20240722	131500	323682260	5020	5020	5020	5020	2
432	20240722	131400	323672220	5020	5020	5020	5020	0
433	20240722	131300	323672220	5020	5020	5020	5020	650
434	20240722	131200	320409220	5020	5020	5020	5020	201
435	20240722	131100	319400200	5030	5030	5030	5030	1
436	20240722	131000	319395170	5020	5020	5020	5020	130
437	20240722	130900	318742570	5020	5020	5020	5020	30
438	20240722	130800	318591970	5030	5030	5030	5030	0
439	20240722	130700	318591970	5030	5030	5030	5030	8
440	20240722	130600	318551730	5030	5030	5030	5030	51
441	20240722	130500	318295200	5030	5030	5030	5030	516
442	20240722	130400	315699720	5040	5040	5040	5040	0
443	20240722	130300	315699720	5040	5040	5040	5040	5
444	20240722	130200	315674520	5040	5040	5040	5040	0
445	20240722	130100	315674520	5040	5040	5040	5040	0
446	20240722	130000	315674520	5040	5040	5040	5040	0
447	20240722	125900	315674520	5040	5040	5040	5040	2
448	20240722	125800	315664440	5030	5030	5030	5030	20
449	20240722	125700	315563840	5040	5040	5040	5040	30
450	20240722	125600	315412640	5040	5040	5040	5040	2
451	20240722	125500	315402560	5040	5040	5040	5040	0
452	20240722	125400	315402560	5040	5040	5040	5040	4
453	20240722	125300	315382400	5050	5050	5050	5050	0
454	20240722	125200	315382400	5050	5050	5050	5050	0
455	20240722	125100	315382400	5050	5050	5050	5050	0
456	20240722	125000	315382400	5050	5050	5050	5050	0
457	20240722	124900	315382400	5050	5050	5050	5050	10
458	20240722	124800	315331900	5020	5030	5030	5020	500
459	20240722	124700	312821620	5050	5050	5050	5050	0
460	20240722	124600	312821620	5050	5050	5050	5050	1
461	20240722	124500	312816570	5030	5030	5030	5030	273
462	20240722	124400	311443380	5030	5030	5030	5030	0
463	20240722	124300	311443380	5030	5030	5030	5030	190
464	20240722	124200	310487680	5030	5020	5030	5020	12
465	20240722	124100	310427420	5020	5020	5020	5020	13
466	20240722	124000	310362160	5020	5020	5020	5020	10
467	20240722	123900	310311960	5020	5030	5030	5020	520
468	20240722	123800	307701360	5030	5030	5030	5030	100
469	20240722	123700	307198360	5030	5030	5030	5030	0
470	20240722	123600	307198360	5030	5030	5030	5030	0
471	20240722	123500	307198360	5030	5020	5030	5020	7
472	20240722	123400	307163200	5020	5020	5020	5020	0
473	20240722	123300	307163200	5020	5020	5020	5020	0
474	20240722	123200	307163200	5020	5020	5020	5020	0
475	20240722	123100	307163200	5020	5020	5020	5020	721
476	20240722	123000	303543780	5020	5020	5020	5020	1851
477	20240722	122900	294251760	5030	5030	5030	5030	0
478	20240722	122800	294251760	5030	5040	5040	5030	1943
479	20240722	122700	284473990	5040	5040	5040	5040	0
480	20240722	122600	284473990	5040	5040	5040	5040	589
481	20240722	122500	281505430	5050	5050	5050	5050	0
482	20240722	122400	281505430	5050	5050	5050	5050	200
483	20240722	122300	280495430	5050	5050	5050	5050	50
484	20240722	122200	280242930	5050	5050	5050	5050	0
485	20240722	122100	280242930	5050	5050	5050	5050	0
486	20240722	122000	280242930	5050	5050	5050	5050	0
487	20240722	121900	280242930	5050	5050	5050	5050	0
488	20240722	121800	280242930	5050	5050	5050	5050	0
489	20240722	121700	280242930	5050	5050	5050	5050	0
490	20240722	121600	280242930	5050	5050	5050	5050	4
491	20240722	121500	280222730	5050	5050	5050	5050	0
492	20240722	121400	280222730	5050	5050	5050	5050	0
493	20240722	121300	280222730	5050	5050	5050	5050	0
494	20240722	121200	280222730	5050	5050	5050	5050	1
495	20240722	121100	280217680	5050	5050	5050	5050	0
496	20240722	121000	280217680	5050	5050	5050	5050	1
497	20240722	120900	280212630	5040	5040	5040	5040	44
498	20240722	120800	279990870	5040	5040	5040	5040	15
499	20240722	120700	279915270	5040	5040	5040	5040	0
500	20240722	120600	279915270	5040	5040	5040	5040	0
501	20240722	120500	279915270	5040	5040	5040	5040	0
502	20240722	120400	279915270	5040	5040	5040	5040	0
503	20240722	120300	279915270	5040	5040	5040	5040	2
504	20240722	120200	279905190	5030	5030	5030	5030	42
505	20240722	120100	279693930	5030	5030	5030	5030	0
506	20240722	120000	279693930	5030	5030	5030	5030	1
507	20240722	115900	279688900	5020	5020	5020	5020	20
508	20240722	115800	279588500	5040	5040	5040	5040	0
509	20240722	115700	279588500	5040	5040	5040	5040	0
510	20240722	115600	279588500	5040	5030	5040	5030	64
511	20240722	115500	279266570	5020	5020	5020	5020	0
512	20240722	115400	279266570	5020	5020	5020	5020	0
513	20240722	115300	279266570	5020	5020	5020	5020	50
514	20240722	115200	279015570	5030	5030	5030	5030	0
515	20240722	115100	279015570	5030	5030	5030	5030	0
516	20240722	115000	279015570	5030	5030	5030	5030	1
517	20240722	114900	279010540	5030	5030	5030	5030	184
518	20240722	114800	278085020	5020	5020	5020	5020	200
519	20240722	114700	277081020	5030	5030	5030	5030	4
520	20240722	114600	277060900	5030	5030	5030	5030	0
521	20240722	114500	277060900	5030	5030	5030	5030	1
522	20240722	114400	277055870	5020	5020	5020	5020	142
523	20240722	114300	276343030	5020	5020	5020	5020	3
524	20240722	114200	276327970	5020	5020	5020	5020	7
525	20240722	114100	276292830	5010	5010	5010	5010	502
526	20240722	114000	273777810	5020	5020	5020	5020	299
527	20240722	113900	272276830	5030	5030	5030	5030	0
528	20240722	113800	272276830	5030	5030	5030	5030	0
529	20240722	113700	272276830	5030	5030	5030	5030	0
530	20240722	113600	272276830	5030	5030	5030	5030	10
531	20240722	113500	272226530	5040	5040	5040	5040	210
532	20240722	113400	271168130	5040	5040	5040	5040	6
533	20240722	113300	271137890	5000	5010	5040	5000	2285
534	20240722	113200	259707850	5010	5010	5010	5010	500
535	20240722	113100	257202850	5030	5030	5030	5030	3
536	20240722	113000	257187760	5030	5030	5030	5030	257
537	20240722	112900	255895050	5040	5020	5040	5010	2001
538	20240722	112800	245865490	5020	5020	5020	5020	750
539	20240722	112700	242100490	5020	5020	5020	5020	0
540	20240722	112600	242100490	5020	5020	5020	5020	1568
541	20240722	112500	234229130	5020	5020	5020	5020	0
542	20240722	112400	234229130	5020	5020	5020	5020	2
543	20240722	112300	234219090	5020	5020	5020	5020	0
544	20240722	112200	234219090	5020	5020	5020	5020	528
545	20240722	112100	231568530	5020	5020	5020	5020	0
546	20240722	112000	231568530	5020	5040	5040	5020	201
547	20240722	111900	230558980	5040	5040	5040	5040	4
548	20240722	111800	230538820	5020	5030	5030	5020	628
549	20240722	111700	227381280	5040	5040	5040	5040	0
550	20240722	111600	227381280	5040	5040	5040	5040	5
551	20240722	111500	227356080	5040	5040	5040	5040	0
552	20240722	111400	227356080	5040	5040	5040	5040	0
553	20240722	111300	227356080	5040	5040	5040	5040	0
554	20240722	111200	227356080	5040	5040	5040	5040	0
555	20240722	111100	227356080	5040	5040	5040	5040	2
556	20240722	111000	227346000	5030	5040	5040	5030	7
557	20240722	110900	227310770	5040	5040	5040	5040	1
558	20240722	110800	227305730	5030	5030	5030	5030	799
559	20240722	110700	223286760	5040	5040	5040	5040	552
560	20240722	110600	220504680	5030	5030	5030	5030	4
561	20240722	110500	220484560	5040	5040	5040	5040	2
562	20240722	110400	220474480	5030	5030	5030	5030	169
563	20240722	110300	219624410	5030	5030	5030	5030	0
564	20240722	110200	219624410	5030	5030	5030	5030	6
565	20240722	110100	219594230	5030	5030	5030	5030	4
566	20240722	110000	219574110	5030	5030	5030	5030	1500
567	20240722	105900	212029110	5030	5030	5030	5030	126
568	20240722	105800	211395330	5040	5040	5040	5040	1648
569	20240722	105700	203089410	5040	5040	5040	5040	0
570	20240722	105600	203089410	5040	5040	5040	5040	280
571	20240722	105500	201678210	5040	5040	5040	5040	3
572	20240722	105400	201663090	5060	5060	5060	5060	12
573	20240722	105300	201602370	5050	5050	5050	5050	0
574	20240722	105200	201602370	5050	5050	5050	5050	4
575	20240722	105100	201582170	5040	5040	5040	5040	0
576	20240722	105000	201582170	5040	5040	5040	5040	62
577	20240722	104900	201269690	5040	5040	5040	5040	0
578	20240722	104800	201269690	5040	5040	5040	5040	251
579	20240722	104700	200004650	5040	5050	5050	5040	150
580	20240722	104600	199248440	5060	5060	5060	5060	0
581	20240722	104500	199248440	5060	5050	5060	5050	22
582	20240722	104400	199137320	5050	5050	5050	5050	2
583	20240722	104300	199127220	5050	5050	5050	5050	0
584	20240722	104200	199127220	5050	5050	5050	5050	0
585	20240722	104100	199127220	5050	5050	5050	5050	0
586	20240722	104000	199127220	5050	5050	5050	5050	0
587	20240722	103900	199127220	5050	5050	5050	5050	0
588	20240722	103800	199127220	5050	5050	5050	5050	517
589	20240722	103700	196516370	5060	5060	5060	5060	0
590	20240722	103600	196516370	5060	5040	5060	5040	101
591	20240722	103500	196007310	5040	5040	5040	5040	50
592	20240722	103400	195755310	5040	5040	5040	5040	200
593	20240722	103300	194747310	5060	5060	5060	5060	0
594	20240722	103200	194747310	5060	5060	5060	5060	0
595	20240722	103100	194747310	5060	5040	5060	5040	337
596	20240722	103000	193048800	5040	5040	5040	5040	30
597	20240722	102900	192897600	5040	5050	5050	5040	90
598	20240722	102800	192443590	5050	5050	5050	5050	20
599	20240722	102700	192342590	5050	5050	5050	5050	1
600	20240722	102600	192337540	5050	5050	5050	5050	47
601	20240722	102500	192100190	5050	5050	5050	5050	22
602	20240722	102400	191989090	5050	5050	5050	5050	0
603	20240722	102300	191989090	5050	5050	5050	5050	0
604	20240722	102200	191989090	5050	5050	5050	5050	0
605	20240722	102100	191989090	5050	5050	5050	5050	200
606	20240722	102000	190979090	5040	5040	5040	5040	0
607	20240722	101900	190979090	5040	5040	5040	5040	0
608	20240722	101800	190979090	5040	5040	5040	5040	897
609	20240722	101700	186458210	5040	5040	5040	5040	0
610	20240722	101600	186458210	5040	5050	5050	5040	667
611	20240722	101500	183096510	5040	5050	5050	5040	1387
612	20240722	101400	176094410	5060	5060	5060	5060	10
613	20240722	101300	176043810	5060	5050	5060	5050	41
614	20240722	101200	175836740	5060	5070	5070	5060	14
615	20240722	101100	175765870	5070	5070	5070	5070	3
616	20240722	101000	175750660	5060	5060	5060	5060	8
617	20240722	100900	175710180	5060	5060	5060	5060	2
618	20240722	100800	175700060	5060	5060	5060	5060	1
619	20240722	100700	175695000	5050	5050	5050	5050	166
620	20240722	100600	174856700	5070	5070	5070	5070	0
621	20240722	100500	174856700	5070	5070	5070	5070	102
622	20240722	100400	174339560	5070	5070	5070	5070	1
623	20240722	100300	174334490	5050	5050	5050	5050	75
624	20240722	100200	173955740	5070	5070	5070	5070	0
625	20240722	100100	173955740	5070	5050	5070	5050	188
626	20240722	100000	173006300	5060	5060	5060	5060	62
627	20240722	095900	172692580	5060	5060	5060	5060	10
628	20240722	095800	172641980	5060	5050	5060	5050	339
629	20240722	095700	170929830	5050	5050	5050	5050	1
630	20240722	095600	170924780	5070	5050	5070	5040	165
631	20240722	095500	170092270	5040	5040	5040	5040	0
632	20240722	095400	170092270	5040	5040	5040	5040	101
633	20240722	095300	169583230	5050	5050	5050	5050	0
634	20240722	095200	169583230	5050	5030	5050	5030	101
635	20240722	095100	169075180	5050	5030	5050	5030	536
636	20240722	095000	166379060	5030	5030	5030	5030	0
637	20240722	094900	166379060	5030	5050	5050	5030	3070
638	20240722	094800	150930930	5060	5060	5060	5060	1
639	20240722	094700	150925870	5040	5050	5050	5040	441
640	20240722	094600	148702210	5050	5050	5050	5050	334
641	20240722	094500	147015510	5040	5040	5040	5040	0
642	20240722	094400	147015510	5040	5040	5040	5040	250
643	20240722	094300	145755510	5040	5050	5050	5040	1983
644	20240722	094200	135749560	5050	5050	5050	5050	0
645	20240722	094100	135749560	5050	5060	5060	5050	69
646	20240722	094000	135400800	5050	5050	5050	5050	200
647	20240722	093900	134390800	5050	5060	5080	5050	3478
648	20240722	093800	116805430	5060	5060	5060	5060	371
649	20240722	093700	114928170	5090	5090	5090	5090	5
650	20240722	093600	114902720	5100	5100	5100	5100	1
651	20240722	093500	114897620	5100	5100	5100	5100	286
652	20240722	093400	113439020	5110	5110	5110	5060	469
653	20240722	093300	111052560	5110	5120	5120	5070	1215
654	20240722	093200	104877210	5100	5100	5100	5100	900
655	20240722	093100	100287210	5100	5130	5130	5100	1954
656	20240722	093000	90321690	5130	5140	5140	5130	34
657	20240722	092900	90147260	5140	5130	5140	5130	2
658	20240722	092800	90136990	5130	5120	5130	5120	866
659	20240722	092700	85695120	5130	5130	5130	5130	432
660	20240722	092600	83478960	5140	5140	5140	5140	0
661	20240722	092500	83478960	5140	5140	5140	5140	2
662	20240722	092400	83468680	5100	5120	5120	5100	466
663	20240722	092300	81089880	5120	5120	5120	5120	0
664	20240722	092200	81089880	5120	5130	5130	5120	456
665	20240722	092100	78753030	5150	5150	5150	5150	5
666	20240722	092000	78727280	5150	5130	5150	5130	20
667	20240722	091900	78624640	5140	5150	5150	5140	2868
668	20240722	091800	63883110	5150	5150	5150	5150	10
669	20240722	091700	63831610	5160	5160	5160	5160	0
670	20240722	091600	63831610	5160	5160	5160	5160	2
671	20240722	091500	63821290	5160	5160	5160	5160	0
672	20240722	091400	63821290	5160	5160	5160	5160	3
673	20240722	091300	63805810	5150	5150	5150	5140	553
674	20240722	091200	60962350	5150	5160	5160	5140	206
675	20240722	091100	59903400	5160	5150	5160	5150	15
676	20240722	091000	59826090	5150	5170	5170	5150	420
677	20240722	090900	57663010	5150	5160	5160	5150	52
678	20240722	090800	57394800	5160	5170	5170	5140	23
679	20240722	090700	57276530	5150	5150	5150	5150	1
680	20240722	090600	57271380	5140	5130	5140	5130	305
681	20240722	090500	55704470	5120	5120	5120	5120	92
682	20240722	090400	55233430	5130	5130	5130	5130	15
683	20240722	090300	55156480	5130	5130	5130	5110	516
684	20240722	090200	52515420	5120	5140	5140	5120	62
685	20240722	090100	52197230	5140	5180	5210	5140	377
686	20240722	090000	50250450	5190	5140	5240	5140	9745