KissMeData/418470/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212600	472922660	16680	16680	16680	16680	1328
3	20240722	212500	472922660	16680	16680	16680	16680	0
4	20240722	212400	472922660	16680	16680	16680	16680	0
5	20240722	212300	472922660	16680	16680	16680	16680	0
6	20240722	212200	472922660	16680	16680	16680	16680	0
7	20240722	212100	472922660	16680	16680	16680	16680	0
8	20240722	212000	472922660	16680	16680	16680	16680	0
9	20240722	211900	472922660	16680	16680	16680	16680	0
10	20240722	211800	472922660	16680	16680	16680	16680	0
11	20240722	211700	472922660	16680	16680	16680	16680	0
12	20240722	211600	472922660	16680	16680	16680	16680	0
13	20240722	211500	472922660	16680	16680	16680	16680	0
14	20240722	211400	472922660	16680	16680	16680	16680	0
15	20240722	211300	472922660	16680	16680	16680	16680	0
16	20240722	211200	472922660	16680	16680	16680	16680	0
17	20240722	211100	472922660	16680	16680	16680	16680	0
18	20240722	211000	472922660	16680	16680	16680	16680	0
19	20240722	210900	472922660	16680	16680	16680	16680	0
20	20240722	210800	472922660	16680	16680	16680	16680	0
21	20240722	210700	472922660	16680	16680	16680	16680	0
22	20240722	210600	472922660	16680	16680	16680	16680	0
23	20240722	210500	472922660	16680	16680	16680	16680	0
24	20240722	210400	472922660	16680	16680	16680	16680	0
25	20240722	210300	472922660	16680	16680	16680	16680	0
26	20240722	210200	472922660	16680	16680	16680	16680	0
27	20240722	210100	472922660	16680	16680	16680	16680	0
28	20240722	210000	472922660	16680	16680	16680	16680	0
29	20240722	205900	472922660	16680	16680	16680	16680	0
30	20240722	205800	472922660	16680	16680	16680	16680	0
31	20240722	205700	472922660	16680	16680	16680	16680	0
32	20240722	205600	472922660	16680	16680	16680	16680	1328
33	20240722	205500	472922660	16680	16680	16680	16680	0
34	20240722	205400	472922660	16680	16680	16680	16680	0
35	20240722	205300	472922660	16680	16680	16680	16680	0
36	20240722	205200	472922660	16680	16680	16680	16680	0
37	20240722	205100	472922660	16680	16680	16680	16680	0
38	20240722	205000	472922660	16680	16680	16680	16680	0
39	20240722	204900	472922660	16680	16680	16680	16680	0
40	20240722	204800	472922660	16680	16680	16680	16680	0
41	20240722	204700	472922660	16680	16680	16680	16680	0
42	20240722	204600	472922660	16680	16680	16680	16680	0
43	20240722	204500	472922660	16680	16680	16680	16680	0
44	20240722	204400	472922660	16680	16680	16680	16680	0
45	20240722	204300	472922660	16680	16680	16680	16680	0
46	20240722	204200	472922660	16680	16680	16680	16680	0
47	20240722	204100	472922660	16680	16680	16680	16680	0
48	20240722	204000	472922660	16680	16680	16680	16680	0
49	20240722	203900	472922660	16680	16680	16680	16680	0
50	20240722	203800	472922660	16680	16680	16680	16680	0
51	20240722	203700	472922660	16680	16680	16680	16680	0
52	20240722	203600	472922660	16680	16680	16680	16680	0
53	20240722	203500	472922660	16680	16680	16680	16680	0
54	20240722	203400	472922660	16680	16680	16680	16680	0
55	20240722	203300	472922660	16680	16680	16680	16680	0
56	20240722	203200	472922660	16680	16680	16680	16680	0
57	20240722	203100	472922660	16680	16680	16680	16680	0
58	20240722	203000	472922660	16680	16680	16680	16680	0
59	20240722	202900	472922660	16680	16680	16680	16680	0
60	20240722	202800	472922660	16680	16680	16680	16680	0
61	20240722	202700	472922660	16680	16680	16680	16680	0
62	20240722	202600	472922660	16680	16680	16680	16680	1328
63	20240722	202500	472922660	16680	16680	16680	16680	0
64	20240722	202400	472922660	16680	16680	16680	16680	0
65	20240722	202300	472922660	16680	16680	16680	16680	0
66	20240722	202200	472922660	16680	16680	16680	16680	0
67	20240722	202100	472922660	16680	16680	16680	16680	0
68	20240722	202000	472922660	16680	16680	16680	16680	0
69	20240722	201900	472922660	16680	16680	16680	16680	0
70	20240722	201800	472922660	16680	16680	16680	16680	0
71	20240722	201700	472922660	16680	16680	16680	16680	0
72	20240722	201600	472922660	16680	16680	16680	16680	0
73	20240722	201500	472922660	16680	16680	16680	16680	0
74	20240722	201400	472922660	16680	16680	16680	16680	0
75	20240722	201300	472922660	16680	16680	16680	16680	0
76	20240722	201200	472922660	16680	16680	16680	16680	0
77	20240722	201100	472922660	16680	16680	16680	16680	0
78	20240722	201000	472922660	16680	16680	16680	16680	0
79	20240722	200900	472922660	16680	16680	16680	16680	0
80	20240722	200800	472922660	16680	16680	16680	16680	0
81	20240722	200700	472922660	16680	16680	16680	16680	0
82	20240722	200600	472922660	16680	16680	16680	16680	0
83	20240722	200500	472922660	16680	16680	16680	16680	0
84	20240722	200400	472922660	16680	16680	16680	16680	0
85	20240722	200300	472922660	16680	16680	16680	16680	0
86	20240722	200200	472922660	16680	16680	16680	16680	0
87	20240722	200100	472922660	16680	16680	16680	16680	0
88	20240722	200000	472922660	16680	16680	16680	16680	0
89	20240722	195900	472922660	16680	16680	16680	16680	0
90	20240722	195800	472922660	16680	16680	16680	16680	0
91	20240722	195700	472922660	16680	16680	16680	16680	0
92	20240722	195600	472922660	16680	16680	16680	16680	1328
93	20240722	195500	472922660	16680	16680	16680	16680	0
94	20240722	195400	472922660	16680	16680	16680	16680	0
95	20240722	195300	472922660	16680	16680	16680	16680	0
96	20240722	195200	472922660	16680	16680	16680	16680	0
97	20240722	195100	472922660	16680	16680	16680	16680	0
98	20240722	195000	472922660	16680	16680	16680	16680	0
99	20240722	194900	472922660	16680	16680	16680	16680	0
100	20240722	194800	472922660	16680	16680	16680	16680	0
101	20240722	194700	472922660	16680	16680	16680	16680	0
102	20240722	194600	472922660	16680	16680	16680	16680	0
103	20240722	194500	472922660	16680	16680	16680	16680	0
104	20240722	194400	472922660	16680	16680	16680	16680	0
105	20240722	194300	472922660	16680	16680	16680	16680	0
106	20240722	194200	472922660	16680	16680	16680	16680	0
107	20240722	194100	472922660	16680	16680	16680	16680	0
108	20240722	194000	472922660	16680	16680	16680	16680	0
109	20240722	193900	472922660	16680	16680	16680	16680	0
110	20240722	193800	472922660	16680	16680	16680	16680	0
111	20240722	193700	472922660	16680	16680	16680	16680	0
112	20240722	193600	472922660	16680	16680	16680	16680	0
113	20240722	193500	472922660	16680	16680	16680	16680	0
114	20240722	193400	472922660	16680	16680	16680	16680	0
115	20240722	193300	472922660	16680	16680	16680	16680	0
116	20240722	193200	472922660	16680	16680	16680	16680	0
117	20240722	193100	472922660	16680	16680	16680	16680	0
118	20240722	193000	472922660	16680	16680	16680	16680	0
119	20240722	192900	472922660	16680	16680	16680	16680	0
120	20240722	192800	472922660	16680	16680	16680	16680	0
121	20240722	192700	472922660	16680	16680	16680	16680	0
122	20240722	192600	472922660	16680	16680	16680	16680	1328
123	20240722	192500	472922660	16680	16680	16680	16680	0
124	20240722	192400	472922660	16680	16680	16680	16680	0
125	20240722	192300	472922660	16680	16680	16680	16680	0
126	20240722	192200	472922660	16680	16680	16680	16680	0
127	20240722	192100	472922660	16680	16680	16680	16680	0
128	20240722	192000	472922660	16680	16680	16680	16680	0
129	20240722	191900	472922660	16680	16680	16680	16680	0
130	20240722	191800	472922660	16680	16680	16680	16680	0
131	20240722	191700	472922660	16680	16680	16680	16680	0
132	20240722	191600	472922660	16680	16680	16680	16680	0
133	20240722	191500	472922660	16680	16680	16680	16680	0
134	20240722	191400	472922660	16680	16680	16680	16680	0
135	20240722	191300	472922660	16680	16680	16680	16680	0
136	20240722	191200	472922660	16680	16680	16680	16680	0
137	20240722	191100	472922660	16680	16680	16680	16680	0
138	20240722	191000	472922660	16680	16680	16680	16680	0
139	20240722	190900	472922660	16680	16680	16680	16680	0
140	20240722	190800	472922660	16680	16680	16680	16680	0
141	20240722	190700	472922660	16680	16680	16680	16680	0
142	20240722	190600	472922660	16680	16680	16680	16680	0
143	20240722	190500	472922660	16680	16680	16680	16680	0
144	20240722	190400	472922660	16680	16680	16680	16680	0
145	20240722	190300	472922660	16680	16680	16680	16680	0
146	20240722	190200	472922660	16680	16680	16680	16680	0
147	20240722	190100	472922660	16680	16680	16680	16680	0
148	20240722	190000	472922660	16680	16680	16680	16680	0
149	20240722	185900	472922660	16680	16680	16680	16680	0
150	20240722	185800	472922660	16680	16680	16680	16680	0
151	20240722	185700	472922660	16680	16680	16680	16680	0
152	20240722	185600	472922660	16680	16680	16680	16680	1328
153	20240722	185500	472922660	16680	16680	16680	16680	0
154	20240722	185400	472922660	16680	16680	16680	16680	0
155	20240722	185300	472922660	16680	16680	16680	16680	0
156	20240722	185200	472922660	16680	16680	16680	16680	0
157	20240722	185100	472922660	16680	16680	16680	16680	0
158	20240722	185000	472922660	16680	16680	16680	16680	0
159	20240722	184900	472922660	16680	16680	16680	16680	0
160	20240722	184800	472922660	16680	16680	16680	16680	0
161	20240722	184700	472922660	16680	16680	16680	16680	0
162	20240722	184600	472922660	16680	16680	16680	16680	0
163	20240722	184500	472922660	16680	16680	16680	16680	0
164	20240722	184400	472922660	16680	16680	16680	16680	0
165	20240722	184300	472922660	16680	16680	16680	16680	0
166	20240722	184200	472922660	16680	16680	16680	16680	0
167	20240722	184100	472922660	16680	16680	16680	16680	0
168	20240722	184000	472922660	16680	16680	16680	16680	0
169	20240722	183900	472922660	16680	16680	16680	16680	0
170	20240722	183800	472922660	16680	16680	16680	16680	0
171	20240722	183700	472922660	16680	16680	16680	16680	0
172	20240722	183600	472922660	16680	16680	16680	16680	0
173	20240722	183500	472922660	16680	16680	16680	16680	0
174	20240722	183400	472922660	16680	16680	16680	16680	0
175	20240722	183300	472922660	16680	16680	16680	16680	0
176	20240722	183200	472922660	16680	16680	16680	16680	0
177	20240722	183100	472922660	16680	16680	16680	16680	0
178	20240722	183000	472922660	16680	16680	16680	16680	0
179	20240722	182900	472922660	16680	16680	16680	16680	0
180	20240722	182800	472922660	16680	16680	16680	16680	0
181	20240722	182700	472922660	16680	16680	16680	16680	0
182	20240722	182600	472922660	16680	16680	16680	16680	1328
183	20240722	182500	472922660	16680	16680	16680	16680	0
184	20240722	182400	472922660	16680	16680	16680	16680	0
185	20240722	182300	472922660	16680	16680	16680	16680	0
186	20240722	182200	472922660	16680	16680	16680	16680	0
187	20240722	182100	472922660	16680	16680	16680	16680	0
188	20240722	182000	472922660	16680	16680	16680	16680	0
189	20240722	181900	472922660	16680	16680	16680	16680	0
190	20240722	181800	472922660	16680	16680	16680	16680	0
191	20240722	181700	472922660	16680	16680	16680	16680	0
192	20240722	181600	472922660	16680	16680	16680	16680	0
193	20240722	181500	472922660	16680	16680	16680	16680	0
194	20240722	181400	472922660	16680	16680	16680	16680	0
195	20240722	181300	472922660	16680	16680	16680	16680	0
196	20240722	181200	472922660	16680	16680	16680	16680	0
197	20240722	181100	472922660	16680	16680	16680	16680	0
198	20240722	181000	472922660	16680	16680	16680	16680	0
199	20240722	180900	472922660	16680	16680	16680	16680	0
200	20240722	180800	472922660	16680	16680	16680	16680	0
201	20240722	180700	472922660	16680	16680	16680	16680	0
202	20240722	180600	472922660	16680	16680	16680	16680	0
203	20240722	180500	472922660	16680	16680	16680	16680	0
204	20240722	180400	472922660	16680	16680	16680	16680	0
205	20240722	180300	472922660	16680	16680	16680	16680	0
206	20240722	180200	472922660	16680	16680	16680	16680	0
207	20240722	180100	472922660	16680	16680	16680	16680	0
208	20240722	180000	472922660	16680	16680	16680	16680	0
209	20240722	175900	472922660	16680	16680	16680	16680	0
210	20240722	175800	472922660	16680	16680	16680	16680	0
211	20240722	175700	472922660	16680	16680	16680	16680	0
212	20240722	175600	472922660	16680	16680	16680	16680	1328
213	20240722	175500	472922660	16680	16680	16680	16680	0
214	20240722	175400	472922660	16680	16680	16680	16680	0
215	20240722	175300	472922660	16680	16680	16680	16680	0
216	20240722	175200	472922660	16680	16680	16680	16680	0
217	20240722	175100	472922660	16680	16680	16680	16680	0
218	20240722	175000	472922660	16680	16680	16680	16680	0
219	20240722	174900	472922660	16680	16680	16680	16680	0
220	20240722	174800	472922660	16680	16680	16680	16680	0
221	20240722	174700	472922660	16680	16680	16680	16680	0
222	20240722	174600	472922660	16680	16680	16680	16680	0
223	20240722	174500	472922660	16680	16680	16680	16680	0
224	20240722	174400	472922660	16680	16680	16680	16680	0
225	20240722	174300	472922660	16680	16680	16680	16680	0
226	20240722	174200	472922660	16680	16680	16680	16680	0
227	20240722	174100	472922660	16680	16680	16680	16680	0
228	20240722	174000	472922660	16680	16680	16680	16680	0
229	20240722	173900	472922660	16680	16680	16680	16680	0
230	20240722	173800	472922660	16680	16680	16680	16680	0
231	20240722	173700	472922660	16680	16680	16680	16680	0
232	20240722	173600	472922660	16680	16680	16680	16680	0
233	20240722	173500	472922660	16680	16680	16680	16680	0
234	20240722	173400	472922660	16680	16680	16680	16680	0
235	20240722	173300	472922660	16680	16680	16680	16680	0
236	20240722	173200	472922660	16680	16680	16680	16680	0
237	20240722	173100	472922660	16680	16680	16680	16680	0
238	20240722	173000	472922660	16680	16680	16680	16680	0
239	20240722	172900	472922660	16680	16680	16680	16680	0
240	20240722	172800	472922660	16680	16680	16680	16680	0
241	20240722	172700	472922660	16680	16680	16680	16680	0
242	20240722	172600	472922660	16680	16680	16680	16680	1328
243	20240722	172500	472922660	16680	16680	16680	16680	0
244	20240722	172400	472922660	16680	16680	16680	16680	0
245	20240722	172300	472922660	16680	16680	16680	16680	0
246	20240722	172200	472922660	16680	16680	16680	16680	0
247	20240722	172100	472922660	16680	16680	16680	16680	0
248	20240722	172000	472922660	16680	16680	16680	16680	0
249	20240722	171900	472922660	16680	16680	16680	16680	0
250	20240722	171800	472922660	16680	16680	16680	16680	0
251	20240722	171700	472922660	16680	16680	16680	16680	0
252	20240722	171600	472922660	16680	16680	16680	16680	0
253	20240722	171500	472922660	16680	16680	16680	16680	0
254	20240722	171400	472922660	16680	16680	16680	16680	0
255	20240722	171300	472922660	16680	16680	16680	16680	0
256	20240722	171200	472922660	16680	16680	16680	16680	0
257	20240722	171100	472922660	16680	16680	16680	16680	0
258	20240722	171000	472922660	16680	16680	16680	16680	0
259	20240722	170900	472922660	16680	16680	16680	16680	0
260	20240722	170800	472922660	16680	16680	16680	16680	0
261	20240722	170700	472922660	16680	16680	16680	16680	0
262	20240722	170600	472922660	16680	16680	16680	16680	0
263	20240722	170500	472922660	16680	16680	16680	16680	0
264	20240722	170400	472922660	16680	16680	16680	16680	0
265	20240722	170300	472922660	16680	16680	16680	16680	0
266	20240722	170200	472922660	16680	16680	16680	16680	0
267	20240722	170100	472922660	16680	16680	16680	16680	0
268	20240722	170000	472922660	16680	16680	16680	16680	0
269	20240722	165900	472922660	16680	16680	16680	16680	0
270	20240722	165800	472922660	16680	16680	16680	16680	0
271	20240722	165700	472922660	16680	16680	16680	16680	0
272	20240722	165600	472922660	16680	16680	16680	16680	1328
273	20240722	165500	472922660	16680	16680	16680	16680	0
274	20240722	165400	472922660	16680	16680	16680	16680	0
275	20240722	165300	472922660	16680	16680	16680	16680	0
276	20240722	165200	472922660	16680	16680	16680	16680	0
277	20240722	165100	472922660	16680	16680	16680	16680	0
278	20240722	165000	472922660	16680	16680	16680	16680	0
279	20240722	164900	472922660	16680	16680	16680	16680	0
280	20240722	164800	472922660	16680	16680	16680	16680	0
281	20240722	164700	472922660	16680	16680	16680	16680	0
282	20240722	164600	472922660	16680	16680	16680	16680	0
283	20240722	164500	472922660	16680	16680	16680	16680	0
284	20240722	164400	472922660	16680	16680	16680	16680	0
285	20240722	164300	472922660	16680	16680	16680	16680	0
286	20240722	164200	472922660	16680	16680	16680	16680	0
287	20240722	164100	472922660	16680	16680	16680	16680	0
288	20240722	164000	472922660	16680	16680	16680	16680	0
289	20240722	163900	472922660	16680	16680	16680	16680	0
290	20240722	163800	472922660	16680	16680	16680	16680	0
291	20240722	163700	472922660	16680	16680	16680	16680	0
292	20240722	163600	472922660	16680	16680	16680	16680	0
293	20240722	163500	472922660	16680	16680	16680	16680	0
294	20240722	163400	472922660	16680	16680	16680	16680	0
295	20240722	163300	472922660	16680	16680	16680	16680	0
296	20240722	163200	472922660	16680	16680	16680	16680	0
297	20240722	163100	472922660	16680	16680	16680	16680	0
298	20240722	163000	472922660	16680	16680	16680	16680	0
299	20240722	162900	472922660	16680	16680	16680	16680	0
300	20240722	162800	472922660	16680	16680	16680	16680	0
301	20240722	162700	472922660	16680	16680	16680	16680	0
302	20240722	162600	472922660	16680	16680	16680	16680	1328
303	20240722	162500	472922660	16680	16680	16680	16680	0
304	20240722	162400	472922660	16680	16680	16680	16680	0
305	20240722	162300	472922660	16680	16680	16680	16680	0
306	20240722	162200	472922660	16680	16680	16680	16680	0
307	20240722	162100	472922660	16680	16680	16680	16680	0
308	20240722	162000	472922660	16680	16680	16680	16680	0
309	20240722	161900	472922660	16680	16680	16680	16680	0
310	20240722	161800	472922660	16680	16680	16680	16680	0
311	20240722	161700	472922660	16680	16680	16680	16680	0
312	20240722	161600	472922660	16680	16680	16680	16680	0
313	20240722	161500	472922660	16680	16680	16680	16680	0
314	20240722	161400	472922660	16680	16680	16680	16680	0
315	20240722	161300	472922660	16680	16680	16680	16680	0
316	20240722	161200	472922660	16680	16680	16680	16680	0
317	20240722	161100	472922660	16680	16680	16680	16680	0
318	20240722	161000	472922660	16680	16680	16680	16680	0
319	20240722	160900	472922660	16680	16680	16680	16680	0
320	20240722	160800	472922660	16680	16680	16680	16680	0
321	20240722	160700	472922660	16680	16680	16680	16680	0
322	20240722	160600	472922660	16680	16680	16680	16680	0
323	20240722	160500	472922660	16680	16680	16680	16680	0
324	20240722	160400	472922660	16680	16680	16680	16680	0
325	20240722	160300	472922660	16680	16680	16680	16680	0
326	20240722	160200	472922660	16680	16680	16680	16680	0
327	20240722	160100	472922660	16680	16680	16680	16680	0
328	20240722	160000	472922660	16680	16680	16680	16680	0
329	20240722	155900	472922660	16680	16680	16680	16680	0
330	20240722	155800	472922660	16680	16680	16680	16680	0
331	20240722	155700	472922660	16680	16680	16680	16680	0
332	20240722	155600	472922660	16680	16680	16680	16680	1328
333	20240722	155500	472922660	16680	16680	16680	16680	0
334	20240722	155400	472922660	16680	16680	16680	16680	0
335	20240722	155300	472922660	16680	16680	16680	16680	0
336	20240722	155200	472922660	16680	16680	16680	16680	0
337	20240722	155100	472922660	16680	16680	16680	16680	0
338	20240722	155000	472922660	16680	16680	16680	16680	0
339	20240722	154900	472922660	16680	16680	16680	16680	0
340	20240722	154800	472922660	16680	16680	16680	16680	0
341	20240722	154700	472922660	16680	16680	16680	16680	0
342	20240722	154600	472922660	16680	16680	16680	16680	0
343	20240722	154500	472922660	16680	16680	16680	16680	0
344	20240722	154400	472922660	16680	16680	16680	16680	0
345	20240722	154300	472922660	16680	16680	16680	16680	0
346	20240722	154200	472922660	16680	16680	16680	16680	0
347	20240722	154100	472922660	16680	16680	16680	16680	0
348	20240722	154000	472922660	16680	16680	16680	16680	0
349	20240722	153900	472922660	16680	16680	16680	16680	0
350	20240722	153800	472922660	16680	16680	16680	16680	0
351	20240722	153700	472922660	16680	16680	16680	16680	0
352	20240722	153600	472922660	16680	16680	16680	16680	0
353	20240722	153500	472922660	16680	16680	16680	16680	0
354	20240722	153400	472922660	16680	16680	16680	16680	0
355	20240722	153300	472922660	16680	16680	16680	16680	0
356	20240722	153200	472922660	16680	16680	16680	16680	0
357	20240722	153100	472922660	16680	16680	16680	16680	0
358	20240722	153000	472922660	16680	16680	16680	16680	1328
359	20240722	152900	450771620	16790	16790	16790	16790	0
360	20240722	152800	450771620	16790	16790	16790	16790	0
361	20240722	152700	450771620	16790	16790	16790	16790	0
362	20240722	152600	450771620	16790	16790	16790	16790	0
363	20240722	152500	450771620	16790	16790	16790	16790	0
364	20240722	152400	450771620	16790	16790	16790	16790	0
365	20240722	152300	450771620	16790	16790	16790	16790	0
366	20240722	152200	450771620	16790	16790	16790	16790	0
367	20240722	152100	450771620	16790	16790	16790	16790	0
368	20240722	152000	450771620	16790	16790	16790	16790	0
369	20240722	151900	450771620	16790	16690	16790	16690	127
370	20240722	151800	448651810	16690	16720	16720	16690	653
371	20240722	151700	437743130	16720	16720	16720	16720	41
372	20240722	151600	437057610	16790	16790	16790	16790	6
373	20240722	151500	436956870	16790	16790	16790	16790	1
374	20240722	151400	436940080	16710	16730	16790	16710	804
375	20240722	151300	423496500	16790	16790	16790	16790	0
376	20240722	151200	423496500	16790	16790	16790	16790	0
377	20240722	151100	423496500	16790	16730	16790	16730	203
378	20240722	151000	420100250	16730	16730	16730	16730	0
379	20240722	150900	420100250	16730	16730	16730	16730	50
380	20240722	150800	419263750	16790	16790	16790	16790	3
381	20240722	150700	419213380	16790	16790	16790	16790	30
382	20240722	150600	418709680	16790	16790	16790	16790	0
383	20240722	150500	418709680	16790	16790	16790	16790	1
384	20240722	150400	418692890	16720	16790	16790	16720	179
385	20240722	150300	415698890	16790	16790	16790	16790	0
386	20240722	150200	415698890	16790	16790	16790	16790	0
387	20240722	150100	415698890	16790	16790	16790	16790	0
388	20240722	150000	415698890	16790	16740	16790	16720	206
389	20240722	145900	412252330	16790	16740	16790	16740	201
390	20240722	145800	408887540	16790	16790	16790	16790	1
391	20240722	145700	408870750	16790	16790	16790	16790	0
392	20240722	145600	408870750	16790	16740	16790	16740	43
393	20240722	145500	408150280	16790	16790	16790	16790	1
394	20240722	145400	408133490	16790	16740	16790	16740	101
395	20240722	145300	406442700	16740	16750	16750	16740	25
396	20240722	145200	406024160	16790	16790	16790	16790	30
397	20240722	145100	405520460	16800	16800	16800	16800	0
398	20240722	145000	405520460	16800	16800	16800	16800	0
399	20240722	144900	405520460	16800	16800	16800	16800	0
400	20240722	144800	405520460	16800	16800	16800	16800	0
401	20240722	144700	405520460	16800	16800	16800	16800	0
402	20240722	144600	405520460	16800	16800	16800	16800	0
403	20240722	144500	405520460	16800	16800	16800	16800	0
404	20240722	144400	405520460	16800	16800	16800	16800	0
405	20240722	144300	405520460	16800	16800	16800	16800	10
406	20240722	144200	405352460	16800	16800	16800	16800	0
407	20240722	144100	405352460	16800	16800	16800	16800	3
408	20240722	144000	405302060	16730	16730	16730	16730	0
409	20240722	143900	405302060	16730	16730	16730	16730	0
410	20240722	143800	405302060	16730	16730	16730	16730	0
411	20240722	143700	405302060	16730	16730	16730	16730	18
412	20240722	143600	405000920	16730	16800	16800	16730	123
413	20240722	143500	402939630	16800	16800	16800	16800	0
414	20240722	143400	402939630	16800	16800	16800	16800	0
415	20240722	143300	402939630	16800	16800	16800	16800	0
416	20240722	143200	402939630	16800	16800	16800	16800	0
417	20240722	143100	402939630	16800	16800	16800	16800	0
418	20240722	143000	402939630	16800	16800	16800	16800	0
419	20240722	142900	402939630	16800	16800	16800	16800	3
420	20240722	142800	402889230	16720	16720	16720	16720	0
421	20240722	142700	402889230	16720	16720	16720	16720	0
422	20240722	142600	402889230	16720	16720	16720	16720	0
423	20240722	142500	402889230	16720	16720	16720	16720	0
424	20240722	142400	402889230	16720	16720	16720	16720	0
425	20240722	142300	402889230	16720	16720	16720	16720	0
426	20240722	142200	402889230	16720	16720	16720	16720	32
427	20240722	142100	402354190	16800	16780	16800	16730	1501
428	20240722	142000	377234570	16800	16800	16800	16800	18
429	20240722	141900	376932170	16800	16800	16800	16800	0
430	20240722	141800	376932170	16800	16800	16800	16800	3
431	20240722	141700	376881770	16800	16800	16810	16800	691
432	20240722	141600	365272940	16800	16800	16800	16800	1
433	20240722	141500	365256140	16800	16800	16800	16800	3
434	20240722	141400	365205740	16780	16780	16780	16780	0
435	20240722	141300	365205740	16780	16780	16780	16780	0
436	20240722	141200	365205740	16780	16780	16780	16780	100
437	20240722	141100	363527740	16780	16780	16780	16780	0
438	20240722	141000	363527740	16780	16780	16780	16780	0
439	20240722	140900	363527740	16780	16780	16780	16780	3
440	20240722	140800	363477400	16800	16800	16800	16800	0
441	20240722	140700	363477400	16800	16800	16800	16800	0
442	20240722	140600	363477400	16800	16800	16800	16800	0
443	20240722	140500	363477400	16800	16800	16800	16800	0
444	20240722	140400	363477400	16800	16800	16800	16800	0
445	20240722	140300	363477400	16800	16800	16800	16800	0
446	20240722	140200	363477400	16800	16800	16800	16800	0
447	20240722	140100	363477400	16800	16800	16800	16800	20
448	20240722	140000	363141400	16800	16800	16800	16800	3
449	20240722	135900	363091000	16800	16800	16800	16800	0
450	20240722	135800	363091000	16800	16800	16800	16800	1
451	20240722	135700	363074200	16800	16800	16800	16800	1
452	20240722	135600	363057400	16800	16780	16800	16780	403
453	20240722	135500	356295000	16820	16820	16820	16820	0
454	20240722	135400	356295000	16820	16820	16820	16820	0
455	20240722	135300	356295000	16820	16820	16820	16820	6
456	20240722	135200	356194080	16820	16820	16820	16820	0
457	20240722	135100	356194080	16820	16810	16820	16810	9
458	20240722	135000	356042760	16820	16820	16820	16820	3
459	20240722	134900	355992300	16820	16820	16820	16820	6
460	20240722	134800	355891380	16820	16820	16820	16820	3
461	20240722	134700	355840920	16810	16810	16810	16810	0
462	20240722	134600	355840920	16810	16810	16810	16810	0
463	20240722	134500	355840920	16810	16810	16810	16810	0
464	20240722	134400	355840920	16810	16810	16810	16810	40
465	20240722	134300	355168520	16810	16810	16810	16810	10
466	20240722	134200	355000420	16810	16810	16810	16810	0
467	20240722	134100	355000420	16810	16810	16810	16810	4
468	20240722	134000	354933180	16750	16750	16750	16750	0
469	20240722	133900	354933180	16750	16750	16750	16750	0
470	20240722	133800	354933180	16750	16750	16750	16750	321
471	20240722	133700	349556430	16810	16810	16810	16810	0
472	20240722	133600	349556430	16810	16810	16810	16810	1
473	20240722	133500	349539620	16810	16810	16810	16810	2
474	20240722	133400	349506000	16750	16750	16750	16750	0
475	20240722	133300	349506000	16750	16760	16760	16750	99
476	20240722	133200	347847740	16810	16810	16810	16810	0
477	20240722	133100	347847740	16810	16810	16810	16810	0
478	20240722	133000	347847740	16810	16810	16810	16810	0
479	20240722	132900	347847740	16810	16810	16810	16810	0
480	20240722	132800	347847740	16810	16810	16810	16810	11
481	20240722	132700	347662830	16750	16750	16750	16750	0
482	20240722	132600	347662830	16750	16750	16750	16750	100
483	20240722	132500	345987830	16750	16750	16750	16750	100
484	20240722	132400	344312830	16750	16750	16750	16750	8
485	20240722	132300	344178830	16760	16760	16760	16760	0
486	20240722	132200	344178830	16760	16760	16760	16760	2
487	20240722	132100	344145310	16760	16760	16760	16760	0
488	20240722	132000	344145310	16760	16760	16760	16760	0
489	20240722	131900	344145310	16760	16760	16760	16760	0
490	20240722	131800	344145310	16760	16760	16760	16760	0
491	20240722	131700	344145310	16760	16760	16760	16760	0
492	20240722	131600	344145310	16760	16760	16760	16760	0
493	20240722	131500	344145310	16760	16760	16760	16760	29
494	20240722	131400	343659270	16750	16750	16750	16750	0
495	20240722	131300	343659270	16750	16750	16750	16750	1
496	20240722	131200	343642520	16750	16750	16750	16750	0
497	20240722	131100	343642520	16750	16760	16760	16750	50
498	20240722	131000	342804990	16770	16770	16770	16770	0
499	20240722	130900	342804990	16770	16770	16770	16770	0
500	20240722	130800	342804990	16770	16770	16770	16770	0
501	20240722	130700	342804990	16770	16770	16770	16770	9
502	20240722	130600	342654060	16760	16760	16760	16760	500
503	20240722	130500	334274060	16810	16810	16810	16810	1
504	20240722	130400	334257250	16820	16820	16820	16820	0
505	20240722	130300	334257250	16820	16820	16820	16820	0
506	20240722	130200	334257250	16820	16820	16820	16820	0
507	20240722	130100	334257250	16820	16820	16820	16820	0
508	20240722	130000	334257250	16820	16820	16820	16820	0
509	20240722	125900	334257250	16820	16810	16820	16810	2
510	20240722	125800	334223620	16750	16810	16810	16750	7
511	20240722	125700	334106310	16750	16750	16750	16750	35
512	20240722	125600	333520060	16750	16810	16810	16740	476
513	20240722	125500	325546960	16820	16820	16820	16820	0
514	20240722	125400	325546960	16820	16830	16830	16820	2
515	20240722	125300	325513310	16750	16770	16770	16750	557
516	20240722	125200	316182400	16830	16830	16830	16830	0
517	20240722	125100	316182400	16830	16830	16830	16830	6
518	20240722	125000	316081420	16830	16830	16830	16830	5
519	20240722	124900	315997270	16830	16830	16830	16830	0
520	20240722	124800	315997270	16830	16800	16830	16800	81
521	20240722	124700	314636440	16840	16840	16840	16840	0
522	20240722	124600	314636440	16840	16840	16840	16840	1
523	20240722	124500	314619600	16840	16840	16840	16840	0
524	20240722	124400	314619600	16840	16840	16840	16840	0
525	20240722	124300	314619600	16840	16840	16840	16840	0
526	20240722	124200	314619600	16840	16840	16840	16840	0
527	20240722	124100	314619600	16840	16840	16840	16840	1
528	20240722	124000	314602760	16840	16840	16840	16840	4
529	20240722	123900	314535400	16840	16840	16840	16840	0
530	20240722	123800	314535400	16840	16840	16840	16840	2
531	20240722	123700	314501720	16840	16840	16840	16840	0
532	20240722	123600	314501720	16840	16840	16840	16840	0
533	20240722	123500	314501720	16840	16840	16840	16840	0
534	20240722	123400	314501720	16840	16840	16840	16840	1
535	20240722	123300	314484880	16800	16840	16840	16800	19
536	20240722	123200	314165600	16840	16840	16840	16840	3
537	20240722	123100	314115080	16840	16840	16840	16840	35
538	20240722	123000	313525680	16840	16840	16840	16840	1
539	20240722	122900	313508840	16840	16840	16840	16840	0
540	20240722	122800	313508840	16840	16840	16840	16840	1
541	20240722	122700	313492000	16800	16800	16800	16800	1
542	20240722	122600	313475200	16800	16800	16800	16800	101
543	20240722	122500	311778400	16830	16850	16850	16830	6
544	20240722	122400	311677380	16850	16850	16850	16850	0
545	20240722	122300	311677380	16850	16850	16850	16850	0
546	20240722	122200	311677380	16850	16850	16850	16850	2
547	20240722	122100	311643680	16850	16850	16850	16850	2
548	20240722	122000	311609980	16800	16800	16800	16800	6
549	20240722	121900	311509180	16850	16850	16850	16850	2
550	20240722	121800	311475480	16840	16840	16840	16840	0
551	20240722	121700	311475480	16840	16840	16840	16840	76
552	20240722	121600	310195640	16830	16830	16830	16830	0
553	20240722	121500	310195640	16830	16830	16830	16830	0
554	20240722	121400	310195640	16830	16820	16830	16820	1024
555	20240722	121300	292971460	16820	16820	16820	16820	5
556	20240722	121200	292887360	16820	16820	16820	16820	0
557	20240722	121100	292887360	16820	16820	16820	16820	0
558	20240722	121000	292887360	16820	16820	16820	16820	6
559	20240722	120900	292786440	16800	16800	16800	16800	0
560	20240722	120800	292786440	16800	16800	16800	16800	16
561	20240722	120700	292517640	16800	16800	16800	16800	2
562	20240722	120600	292484040	16800	16760	16800	16760	203
563	20240722	120500	289075640	16800	16800	16800	16800	0
564	20240722	120400	289075640	16800	16800	16800	16800	0
565	20240722	120300	289075640	16800	16800	16800	16800	0
566	20240722	120200	289075640	16800	16790	16800	16790	11
567	20240722	120100	288890910	16790	16790	16790	16790	8
568	20240722	120000	288756590	16750	16750	16750	16750	60
569	20240722	115900	287751590	16750	16750	16750	16750	0
570	20240722	115800	287751590	16750	16790	16800	16750	117
571	20240722	115700	285787740	16800	16800	16800	16800	0
572	20240722	115600	285787740	16800	16800	16800	16800	0
573	20240722	115500	285787740	16800	16800	16800	16800	0
574	20240722	115400	285787740	16800	16800	16800	16800	0
575	20240722	115300	285787740	16800	16800	16800	16800	0
576	20240722	115200	285787740	16800	16800	16800	16800	0
577	20240722	115100	285787740	16800	16800	16800	16800	6
578	20240722	115000	285686940	16800	16790	16800	16790	8
579	20240722	114900	285552590	16790	16790	16790	16790	10
580	20240722	114800	285384690	16790	16790	16790	16790	6
581	20240722	114700	285283950	16790	16790	16790	16790	23
582	20240722	114600	284897780	16790	16790	16790	16790	2
583	20240722	114500	284864200	16790	16790	16790	16790	0
584	20240722	114400	284864200	16790	16790	16790	16790	0
585	20240722	114300	284864200	16790	16790	16790	16790	0
586	20240722	114200	284864200	16790	16790	16790	16790	1
587	20240722	114100	284847410	16790	16760	16790	16750	505
588	20240722	114000	276384440	16760	16760	16760	16760	36
589	20240722	113900	275781080	16750	16750	16750	16750	99
590	20240722	113800	274122830	16750	16750	16750	16750	0
591	20240722	113700	274122830	16750	16750	16750	16750	0
592	20240722	113600	274122830	16750	16750	16750	16750	1
593	20240722	113500	274106080	16750	16740	16750	16740	98
594	20240722	113400	272465550	16740	16730	16740	16730	101
595	20240722	113300	270775790	16720	16720	16720	16720	8
596	20240722	113200	270642030	16730	16730	16730	16730	1
597	20240722	113100	270625300	16730	16730	16730	16730	0
598	20240722	113000	270625300	16730	16730	16730	16730	0
599	20240722	112900	270625300	16730	16730	16730	16730	0
600	20240722	112800	270625300	16730	16720	16730	16720	105
601	20240722	112700	268869650	16720	16720	16720	16720	150
602	20240722	112600	266361650	16730	16730	16730	16730	4
603	20240722	112500	266294730	16730	16730	16730	16730	0
604	20240722	112400	266294730	16730	16730	16730	16730	44
605	20240722	112300	265558610	16720	16730	16730	16720	11
606	20240722	112200	265374670	16720	16730	16730	16720	11
607	20240722	112100	265190740	16730	16730	16730	16730	2
608	20240722	112000	265157280	16730	16730	16730	16730	2
609	20240722	111900	265123820	16720	16720	16720	16720	100
610	20240722	111800	263451820	16720	16720	16720	16720	749
611	20240722	111700	250928540	16720	16730	16730	16720	5
612	20240722	111600	250844920	16730	16730	16730	16730	1
613	20240722	111500	250828190	16730	16730	16730	16730	12
614	20240722	111400	250627430	16730	16730	16730	16730	1
615	20240722	111300	250610700	16730	16720	16730	16720	154
616	20240722	111200	248035780	16730	16730	16730	16730	1
617	20240722	111100	248019050	16720	16720	16720	16720	1
618	20240722	111000	248002330	16750	16750	16750	16750	0
619	20240722	110900	248002330	16750	16750	16750	16750	1
620	20240722	110800	247985580	16750	16750	16750	16750	1
621	20240722	110700	247968830	16720	16720	16720	16720	1
622	20240722	110600	247952110	16710	16710	16710	16710	65
623	20240722	110500	246865960	16750	16750	16750	16750	10
624	20240722	110400	246698460	16750	16730	16750	16710	1549
625	20240722	110300	220802670	16720	16730	16730	16720	300
626	20240722	110200	215786660	16750	16750	16750	16750	2
627	20240722	110100	215753160	16720	16720	16720	16720	0
628	20240722	110000	215753160	16720	16730	16730	16720	11
629	20240722	105900	215569230	16730	16730	16730	16730	0
630	20240722	105800	215569230	16730	16730	16730	16730	0
631	20240722	105700	215569230	16730	16730	16730	16730	0
632	20240722	105600	215569230	16730	16730	16730	16730	0
633	20240722	105500	215569230	16730	16730	16730	16730	1
634	20240722	105400	215552500	16720	16720	16720	16720	0
635	20240722	105300	215552500	16720	16720	16720	16720	0
636	20240722	105200	215552500	16720	16730	16730	16720	717
637	20240722	105100	203564250	16720	16730	16730	16720	973
638	20240722	105000	187295580	16720	16720	16720	16720	0
639	20240722	104900	187295580	16720	16730	16730	16720	500
640	20240722	104800	178935570	16740	16740	16740	16740	0
641	20240722	104700	178935570	16740	16740	16740	16740	500
642	20240722	104600	170565570	16730	16730	16730	16730	2
643	20240722	104500	170532110	16730	16730	16730	16720	27
644	20240722	104400	170080410	16730	16730	16730	16730	12
645	20240722	104300	169879650	16730	16720	16730	16720	103
646	20240722	104200	168157460	16740	16740	16740	16730	80
647	20240722	104100	166819010	16720	16720	16720	16720	0
648	20240722	104000	166819010	16720	16720	16720	16720	0
649	20240722	103900	166819010	16720	16720	16720	16720	0
650	20240722	103800	166819010	16720	16720	16720	16720	0
651	20240722	103700	166819010	16720	16720	16720	16720	0
652	20240722	103600	166819010	16720	16730	16730	16720	185
653	20240722	103500	163725760	16790	16790	16790	16790	0
654	20240722	103400	163725760	16790	16790	16790	16790	0
655	20240722	103300	163725760	16790	16790	16790	16790	0
656	20240722	103200	163725760	16790	16790	16790	16790	5
657	20240722	103100	163641810	16790	16790	16790	16790	1
658	20240722	103000	163625020	16720	16720	16720	16720	0
659	20240722	102900	163625020	16720	16720	16720	16720	2
660	20240722	102800	163591580	16730	16730	16730	16730	0
661	20240722	102700	163591580	16730	16730	16730	16730	450
662	20240722	102600	156063080	16800	16800	16800	16800	0
663	20240722	102500	156063080	16800	16800	16800	16800	0
664	20240722	102400	156063080	16800	16800	16800	16800	0
665	20240722	102300	156063080	16800	16800	16800	16800	0
666	20240722	102200	156063080	16800	16800	16800	16800	0
667	20240722	102100	156063080	16800	16800	16800	16800	2
668	20240722	102000	156029480	16710	16710	16710	16710	20
669	20240722	101900	155695280	16710	16720	16720	16710	171
670	20240722	101800	152837450	16720	16820	16820	16720	151
671	20240722	101700	150312480	16820	16820	16820	16820	3
672	20240722	101600	150262020	16840	16800	16840	16800	5
673	20240722	101500	150177940	16840	16840	16840	16840	2
674	20240722	101400	150144260	16840	16830	16840	16830	5
675	20240722	101300	150060070	16830	16830	16830	16830	2
676	20240722	101200	150026410	16830	16840	16840	16830	11
677	20240722	101100	149841240	16840	16840	16840	16840	2
678	20240722	101000	149807560	16840	16840	16840	16840	3
679	20240722	100900	149757040	16840	16840	16840	16840	3
680	20240722	100800	149706520	16840	16840	16840	16840	10
681	20240722	100700	149538120	16840	16760	16840	16750	76
682	20240722	100600	148264780	16760	16730	16760	16730	170
683	20240722	100500	145416630	16760	16760	16760	16740	91
684	20240722	100400	143893150	16740	16760	16760	16740	4
685	20240722	100300	143826170	16740	16740	16740	16740	7
686	20240722	100200	143708990	16720	16720	16720	16720	30
687	20240722	100100	143207390	16760	16710	16760	16700	127
688	20240722	100000	141084520	16710	16710	16710	16710	36
689	20240722	095900	140482960	16700	16700	16700	16700	0
690	20240722	095800	140482960	16700	16700	16700	16700	17
691	20240722	095700	140199060	16760	16760	16760	16760	0
692	20240722	095600	140199060	16760	16760	16760	16760	0
693	20240722	095500	140199060	16760	16760	16760	16760	0
694	20240722	095400	140199060	16760	16760	16760	16690	383
695	20240722	095300	133797000	16760	16780	16780	16760	1782
696	20240722	095200	103919820	16830	16830	16840	16830	104
697	20240722	095100	102169350	16770	16770	16770	16770	618
698	20240722	095000	91805490	16770	16780	16780	16770	150
699	20240722	094900	89288950	16780	16780	16780	16780	2
700	20240722	094800	89255390	16830	16830	16830	16830	0
701	20240722	094700	89255390	16830	16830	16830	16830	4
702	20240722	094600	89188070	16780	16780	16780	16780	2
703	20240722	094500	89154510	16840	16840	16840	16840	1
704	20240722	094400	89137670	16840	16840	16840	16840	6
705	20240722	094300	89036630	16760	16760	16760	16760	0
706	20240722	094200	89036630	16760	16800	16800	16760	2000
707	20240722	094100	55481800	16780	16780	16780	16780	0
708	20240722	094000	55481800	16780	16830	16830	16780	50
709	20240722	093900	54642650	16840	16840	16840	16840	0
710	20240722	093800	54642650	16840	16850	16850	16840	2
711	20240722	093700	54608960	16850	16850	16850	16850	201
712	20240722	093600	51222110	16860	16860	16860	16860	7
713	20240722	093500	51104090	16860	16860	16860	16860	0
714	20240722	093400	51104090	16860	16860	16860	16860	5
715	20240722	093300	51019790	16850	16850	16850	16850	19
716	20240722	093200	50699640	16850	16850	16850	16850	1
717	20240722	093100	50682790	16770	16780	16780	16770	10
718	20240722	093000	50515080	16760	16760	16760	16760	0
719	20240722	092900	50515080	16760	16880	16880	16760	1088
720	20240722	092800	32279220	16890	16890	16890	16890	0
721	20240722	092700	32279220	16890	16890	16890	16890	296
722	20240722	092600	27279780	16890	16780	16890	16780	97
723	20240722	092500	25643360	16780	16780	16780	16780	16
724	20240722	092400	25374880	16760	16770	16770	16750	256
725	20240722	092300	21084290	16770	16780	16780	16770	75
726	20240722	092200	19825800	16780	16770	16780	16760	21
727	20240722	092100	19473720	16770	16790	16800	16770	103
728	20240722	092000	17745320	16800	16800	16800	16800	10
729	20240722	091900	17577320	16900	16900	16900	16900	3
730	20240722	091800	17526620	16900	16900	16900	16900	0
731	20240722	091700	17526620	16900	16900	16900	16900	0
732	20240722	091600	17526620	16900	16900	16900	16900	2
733	20240722	091500	17492820	16900	16900	16900	16900	0
734	20240722	091400	17492820	16900	16900	16900	16900	20
735	20240722	091300	17154820	16900	16900	16900	16900	0
736	20240722	091200	17154820	16900	16900	16900	16790	62
737	20240722	091100	16107900	16900	16900	16900	16900	7
738	20240722	091000	15989600	16900	16900	16900	16900	0
739	20240722	090900	15989600	16900	16900	16900	16900	0
740	20240722	090800	15989600	16900	16900	16900	16900	0
741	20240722	090700	15989600	16900	16790	16900	16790	5
742	20240722	090600	15905320	16790	16760	16790	16750	197
743	20240722	090500	12604570	16760	16760	16760	16750	175
744	20240722	090400	9671720	16760	16760	16760	16750	70
745	20240722	090300	8498690	16760	16900	16900	16760	168
746	20240722	090200	5682730	16910	16910	16910	16910	1
747	20240722	090100	5665820	16770	16770	16770	16770	5
748	20240722	090000	5581970	16920	16750	16920	16750	333