KissMeData/220260/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204000	784792070	5750	5750	5750	5750	5701
3	20240722	203900	784792070	5750	5750	5750	5750	0
4	20240722	203800	784792070	5750	5750	5750	5750	0
5	20240722	203700	784792070	5750	5750	5750	5750	0
6	20240722	203600	784792070	5750	5750	5750	5750	0
7	20240722	203500	784792070	5750	5750	5750	5750	0
8	20240722	203400	784792070	5750	5750	5750	5750	0
9	20240722	203300	784792070	5750	5750	5750	5750	0
10	20240722	203200	784792070	5750	5750	5750	5750	0
11	20240722	203100	784792070	5750	5750	5750	5750	0
12	20240722	203000	784792070	5750	5750	5750	5750	0
13	20240722	202900	784792070	5750	5750	5750	5750	0
14	20240722	202800	784792070	5750	5750	5750	5750	0
15	20240722	202700	784792070	5750	5750	5750	5750	0
16	20240722	202600	784792070	5750	5750	5750	5750	0
17	20240722	202500	784792070	5750	5750	5750	5750	0
18	20240722	202400	784792070	5750	5750	5750	5750	0
19	20240722	202300	784792070	5750	5750	5750	5750	0
20	20240722	202200	784792070	5750	5750	5750	5750	0
21	20240722	202100	784792070	5750	5750	5750	5750	0
22	20240722	202000	784792070	5750	5750	5750	5750	0
23	20240722	201900	784792070	5750	5750	5750	5750	0
24	20240722	201800	784792070	5750	5750	5750	5750	0
25	20240722	201700	784792070	5750	5750	5750	5750	0
26	20240722	201600	784792070	5750	5750	5750	5750	0
27	20240722	201500	784792070	5750	5750	5750	5750	0
28	20240722	201400	784792070	5750	5750	5750	5750	0
29	20240722	201300	784792070	5750	5750	5750	5750	0
30	20240722	201200	784792070	5750	5750	5750	5750	0
31	20240722	201100	784792070	5750	5750	5750	5750	0
32	20240722	201000	784792070	5750	5750	5750	5750	5701
33	20240722	200900	784792070	5750	5750	5750	5750	0
34	20240722	200800	784792070	5750	5750	5750	5750	0
35	20240722	200700	784792070	5750	5750	5750	5750	0
36	20240722	200600	784792070	5750	5750	5750	5750	0
37	20240722	200500	784792070	5750	5750	5750	5750	0
38	20240722	200400	784792070	5750	5750	5750	5750	0
39	20240722	200300	784792070	5750	5750	5750	5750	0
40	20240722	200200	784792070	5750	5750	5750	5750	0
41	20240722	200100	784792070	5750	5750	5750	5750	0
42	20240722	200000	784792070	5750	5750	5750	5750	0
43	20240722	195900	784792070	5750	5750	5750	5750	0
44	20240722	195800	784792070	5750	5750	5750	5750	0
45	20240722	195700	784792070	5750	5750	5750	5750	0
46	20240722	195600	784792070	5750	5750	5750	5750	0
47	20240722	195500	784792070	5750	5750	5750	5750	0
48	20240722	195400	784792070	5750	5750	5750	5750	0
49	20240722	195300	784792070	5750	5750	5750	5750	0
50	20240722	195200	784792070	5750	5750	5750	5750	0
51	20240722	195100	784792070	5750	5750	5750	5750	0
52	20240722	195000	784792070	5750	5750	5750	5750	0
53	20240722	194900	784792070	5750	5750	5750	5750	0
54	20240722	194800	784792070	5750	5750	5750	5750	0
55	20240722	194700	784792070	5750	5750	5750	5750	0
56	20240722	194600	784792070	5750	5750	5750	5750	0
57	20240722	194500	784792070	5750	5750	5750	5750	0
58	20240722	194400	784792070	5750	5750	5750	5750	0
59	20240722	194300	784792070	5750	5750	5750	5750	0
60	20240722	194200	784792070	5750	5750	5750	5750	0
61	20240722	194100	784792070	5750	5750	5750	5750	0
62	20240722	194000	784792070	5750	5750	5750	5750	5701
63	20240722	193900	784792070	5750	5750	5750	5750	0
64	20240722	193800	784792070	5750	5750	5750	5750	0
65	20240722	193700	784792070	5750	5750	5750	5750	0
66	20240722	193600	784792070	5750	5750	5750	5750	0
67	20240722	193500	784792070	5750	5750	5750	5750	0
68	20240722	193400	784792070	5750	5750	5750	5750	0
69	20240722	193300	784792070	5750	5750	5750	5750	0
70	20240722	193200	784792070	5750	5750	5750	5750	0
71	20240722	193100	784792070	5750	5750	5750	5750	0
72	20240722	193000	784792070	5750	5750	5750	5750	0
73	20240722	192900	784792070	5750	5750	5750	5750	0
74	20240722	192800	784792070	5750	5750	5750	5750	0
75	20240722	192700	784792070	5750	5750	5750	5750	0
76	20240722	192600	784792070	5750	5750	5750	5750	0
77	20240722	192500	784792070	5750	5750	5750	5750	0
78	20240722	192400	784792070	5750	5750	5750	5750	0
79	20240722	192300	784792070	5750	5750	5750	5750	0
80	20240722	192200	784792070	5750	5750	5750	5750	0
81	20240722	192100	784792070	5750	5750	5750	5750	0
82	20240722	192000	784792070	5750	5750	5750	5750	0
83	20240722	191900	784792070	5750	5750	5750	5750	0
84	20240722	191800	784792070	5750	5750	5750	5750	0
85	20240722	191700	784792070	5750	5750	5750	5750	0
86	20240722	191600	784792070	5750	5750	5750	5750	0
87	20240722	191500	784792070	5750	5750	5750	5750	0
88	20240722	191400	784792070	5750	5750	5750	5750	0
89	20240722	191300	784792070	5750	5750	5750	5750	0
90	20240722	191200	784792070	5750	5750	5750	5750	0
91	20240722	191100	784792070	5750	5750	5750	5750	0
92	20240722	191000	784792070	5750	5750	5750	5750	5701
93	20240722	190900	784792070	5750	5750	5750	5750	0
94	20240722	190800	784792070	5750	5750	5750	5750	0
95	20240722	190700	784792070	5750	5750	5750	5750	0
96	20240722	190600	784792070	5750	5750	5750	5750	0
97	20240722	190500	784792070	5750	5750	5750	5750	0
98	20240722	190400	784792070	5750	5750	5750	5750	0
99	20240722	190300	784792070	5750	5750	5750	5750	0
100	20240722	190200	784792070	5750	5750	5750	5750	0
101	20240722	190100	784792070	5750	5750	5750	5750	0
102	20240722	190000	784792070	5750	5750	5750	5750	0
103	20240722	185900	784792070	5750	5750	5750	5750	0
104	20240722	185800	784792070	5750	5750	5750	5750	0
105	20240722	185700	784792070	5750	5750	5750	5750	0
106	20240722	185600	784792070	5750	5750	5750	5750	0
107	20240722	185500	784792070	5750	5750	5750	5750	0
108	20240722	185400	784792070	5750	5750	5750	5750	0
109	20240722	185300	784792070	5750	5750	5750	5750	0
110	20240722	185200	784792070	5750	5750	5750	5750	0
111	20240722	185100	784792070	5750	5750	5750	5750	0
112	20240722	185000	784792070	5750	5750	5750	5750	0
113	20240722	184900	784792070	5750	5750	5750	5750	0
114	20240722	184800	784792070	5750	5750	5750	5750	0
115	20240722	184700	784792070	5750	5750	5750	5750	0
116	20240722	184600	784792070	5750	5750	5750	5750	0
117	20240722	184500	784792070	5750	5750	5750	5750	0
118	20240722	184400	784792070	5750	5750	5750	5750	0
119	20240722	184300	784792070	5750	5750	5750	5750	0
120	20240722	184200	784792070	5750	5750	5750	5750	0
121	20240722	184100	784792070	5750	5750	5750	5750	0
122	20240722	184000	784792070	5750	5750	5750	5750	5701
123	20240722	183900	784792070	5750	5750	5750	5750	0
124	20240722	183800	784792070	5750	5750	5750	5750	0
125	20240722	183700	784792070	5750	5750	5750	5750	0
126	20240722	183600	784792070	5750	5750	5750	5750	0
127	20240722	183500	784792070	5750	5750	5750	5750	0
128	20240722	183400	784792070	5750	5750	5750	5750	0
129	20240722	183300	784792070	5750	5750	5750	5750	0
130	20240722	183200	784792070	5750	5750	5750	5750	0
131	20240722	183100	784792070	5750	5750	5750	5750	0
132	20240722	183000	784792070	5750	5750	5750	5750	0
133	20240722	182900	784792070	5750	5750	5750	5750	0
134	20240722	182800	784792070	5750	5750	5750	5750	0
135	20240722	182700	784792070	5750	5750	5750	5750	0
136	20240722	182600	784792070	5750	5750	5750	5750	0
137	20240722	182500	784792070	5750	5750	5750	5750	0
138	20240722	182400	784792070	5750	5750	5750	5750	0
139	20240722	182300	784792070	5750	5750	5750	5750	0
140	20240722	182200	784792070	5750	5750	5750	5750	0
141	20240722	182100	784792070	5750	5750	5750	5750	0
142	20240722	182000	784792070	5750	5750	5750	5750	0
143	20240722	181900	784792070	5750	5750	5750	5750	0
144	20240722	181800	784792070	5750	5750	5750	5750	0
145	20240722	181700	784792070	5750	5750	5750	5750	0
146	20240722	181600	784792070	5750	5750	5750	5750	0
147	20240722	181500	784792070	5750	5750	5750	5750	0
148	20240722	181400	784792070	5750	5750	5750	5750	0
149	20240722	181300	784792070	5750	5750	5750	5750	0
150	20240722	181200	784792070	5750	5750	5750	5750	0
151	20240722	181100	784792070	5750	5750	5750	5750	0
152	20240722	181000	784792070	5750	5750	5750	5750	5701
153	20240722	180900	784792070	5750	5750	5750	5750	0
154	20240722	180800	784792070	5750	5750	5750	5750	0
155	20240722	180700	784792070	5750	5750	5750	5750	0
156	20240722	180600	784792070	5750	5750	5750	5750	0
157	20240722	180500	784792070	5750	5750	5750	5750	0
158	20240722	180400	784792070	5750	5750	5750	5750	0
159	20240722	180300	784792070	5750	5750	5750	5750	0
160	20240722	180200	784792070	5750	5750	5750	5750	0
161	20240722	180100	784792070	5750	5750	5750	5750	0
162	20240722	180000	784792070	5750	5750	5750	5750	0
163	20240722	175900	784792070	5750	5750	5750	5750	0
164	20240722	175800	784792070	5750	5750	5750	5750	0
165	20240722	175700	784792070	5750	5750	5750	5750	0
166	20240722	175600	784792070	5750	5750	5750	5750	0
167	20240722	175500	784792070	5750	5750	5750	5750	0
168	20240722	175400	784792070	5750	5750	5750	5750	0
169	20240722	175300	784792070	5750	5750	5750	5750	0
170	20240722	175200	784792070	5750	5750	5750	5750	0
171	20240722	175100	784792070	5750	5750	5750	5750	0
172	20240722	175000	784792070	5750	5750	5750	5750	0
173	20240722	174900	784792070	5750	5750	5750	5750	0
174	20240722	174800	784792070	5750	5750	5750	5750	0
175	20240722	174700	784792070	5750	5750	5750	5750	0
176	20240722	174600	784792070	5750	5750	5750	5750	0
177	20240722	174500	784792070	5750	5750	5750	5750	0
178	20240722	174400	784792070	5750	5750	5750	5750	0
179	20240722	174300	784792070	5750	5750	5750	5750	0
180	20240722	174200	784792070	5750	5750	5750	5750	0
181	20240722	174100	784792070	5750	5750	5750	5750	0
182	20240722	174000	784792070	5750	5750	5750	5750	5701
183	20240722	173900	784792070	5750	5750	5750	5750	0
184	20240722	173800	784792070	5750	5750	5750	5750	0
185	20240722	173700	784792070	5750	5750	5750	5750	0
186	20240722	173600	784792070	5750	5750	5750	5750	0
187	20240722	173500	784792070	5750	5750	5750	5750	0
188	20240722	173400	784792070	5750	5750	5750	5750	0
189	20240722	173300	784792070	5750	5750	5750	5750	0
190	20240722	173200	784792070	5750	5750	5750	5750	0
191	20240722	173100	784792070	5750	5750	5750	5750	0
192	20240722	173000	784792070	5750	5750	5750	5750	0
193	20240722	172900	784792070	5750	5750	5750	5750	0
194	20240722	172800	784792070	5750	5750	5750	5750	0
195	20240722	172700	784792070	5750	5750	5750	5750	0
196	20240722	172600	784792070	5750	5750	5750	5750	0
197	20240722	172500	784792070	5750	5750	5750	5750	0
198	20240722	172400	784792070	5750	5750	5750	5750	0
199	20240722	172300	784792070	5750	5750	5750	5750	0
200	20240722	172200	784792070	5750	5750	5750	5750	0
201	20240722	172100	784792070	5750	5750	5750	5750	0
202	20240722	172000	784792070	5750	5750	5750	5750	0
203	20240722	171900	784792070	5750	5750	5750	5750	0
204	20240722	171800	784792070	5750	5750	5750	5750	0
205	20240722	171700	784792070	5750	5750	5750	5750	0
206	20240722	171600	784792070	5750	5750	5750	5750	0
207	20240722	171500	784792070	5750	5750	5750	5750	0
208	20240722	171400	784792070	5750	5750	5750	5750	0
209	20240722	171300	784792070	5750	5750	5750	5750	0
210	20240722	171200	784792070	5750	5750	5750	5750	0
211	20240722	171100	784792070	5750	5750	5750	5750	0
212	20240722	171000	784792070	5750	5750	5750	5750	5701
213	20240722	170900	784792070	5750	5750	5750	5750	0
214	20240722	170800	784792070	5750	5750	5750	5750	0
215	20240722	170700	784792070	5750	5750	5750	5750	0
216	20240722	170600	784792070	5750	5750	5750	5750	0
217	20240722	170500	784792070	5750	5750	5750	5750	0
218	20240722	170400	784792070	5750	5750	5750	5750	0
219	20240722	170300	784792070	5750	5750	5750	5750	0
220	20240722	170200	784792070	5750	5750	5750	5750	0
221	20240722	170100	784792070	5750	5750	5750	5750	0
222	20240722	170000	784792070	5750	5750	5750	5750	0
223	20240722	165900	784792070	5750	5750	5750	5750	0
224	20240722	165800	784792070	5750	5750	5750	5750	0
225	20240722	165700	784792070	5750	5750	5750	5750	0
226	20240722	165600	784792070	5750	5750	5750	5750	0
227	20240722	165500	784792070	5750	5750	5750	5750	0
228	20240722	165400	784792070	5750	5750	5750	5750	0
229	20240722	165300	784792070	5750	5750	5750	5750	0
230	20240722	165200	784792070	5750	5750	5750	5750	0
231	20240722	165100	784792070	5750	5750	5750	5750	0
232	20240722	165000	784792070	5750	5750	5750	5750	0
233	20240722	164900	784792070	5750	5750	5750	5750	0
234	20240722	164800	784792070	5750	5750	5750	5750	0
235	20240722	164700	784792070	5750	5750	5750	5750	0
236	20240722	164600	784792070	5750	5750	5750	5750	0
237	20240722	164500	784792070	5750	5750	5750	5750	0
238	20240722	164400	784792070	5750	5750	5750	5750	0
239	20240722	164300	784792070	5750	5750	5750	5750	0
240	20240722	164200	784792070	5750	5750	5750	5750	0
241	20240722	164100	784792070	5750	5750	5750	5750	0
242	20240722	164000	784792070	5750	5750	5750	5750	5701
243	20240722	163900	784792070	5750	5750	5750	5750	0
244	20240722	163800	784792070	5750	5750	5750	5750	0
245	20240722	163700	784792070	5750	5750	5750	5750	0
246	20240722	163600	784792070	5750	5750	5750	5750	0
247	20240722	163500	784792070	5750	5750	5750	5750	0
248	20240722	163400	784792070	5750	5750	5750	5750	0
249	20240722	163300	784792070	5750	5750	5750	5750	0
250	20240722	163200	784792070	5750	5750	5750	5750	0
251	20240722	163100	784792070	5750	5750	5750	5750	0
252	20240722	163000	784792070	5750	5750	5750	5750	0
253	20240722	162900	784792070	5750	5750	5750	5750	0
254	20240722	162800	784792070	5750	5750	5750	5750	0
255	20240722	162700	784792070	5750	5750	5750	5750	0
256	20240722	162600	784792070	5750	5750	5750	5750	0
257	20240722	162500	784792070	5750	5750	5750	5750	0
258	20240722	162400	784792070	5750	5750	5750	5750	0
259	20240722	162300	784792070	5750	5750	5750	5750	0
260	20240722	162200	784792070	5750	5750	5750	5750	0
261	20240722	162100	784792070	5750	5750	5750	5750	0
262	20240722	162000	784792070	5750	5750	5750	5750	0
263	20240722	161900	784792070	5750	5750	5750	5750	0
264	20240722	161800	784792070	5750	5750	5750	5750	0
265	20240722	161700	784792070	5750	5750	5750	5750	0
266	20240722	161600	784792070	5750	5750	5750	5750	0
267	20240722	161500	784792070	5750	5750	5750	5750	0
268	20240722	161400	784792070	5750	5750	5750	5750	0
269	20240722	161300	784792070	5750	5750	5750	5750	0
270	20240722	161200	784792070	5750	5750	5750	5750	0
271	20240722	161100	784792070	5750	5750	5750	5750	0
272	20240722	161000	784792070	5750	5750	5750	5750	5701
273	20240722	160900	784792070	5750	5750	5750	5750	0
274	20240722	160800	784792070	5750	5750	5750	5750	0
275	20240722	160700	784792070	5750	5750	5750	5750	0
276	20240722	160600	784792070	5750	5750	5750	5750	0
277	20240722	160500	784792070	5750	5750	5750	5750	0
278	20240722	160400	784792070	5750	5750	5750	5750	0
279	20240722	160300	784792070	5750	5750	5750	5750	0
280	20240722	160200	784792070	5750	5750	5750	5750	0
281	20240722	160100	784792070	5750	5750	5750	5750	0
282	20240722	160000	784792070	5750	5750	5750	5750	0
283	20240722	155900	784792070	5750	5750	5750	5750	0
284	20240722	155800	784792070	5750	5750	5750	5750	0
285	20240722	155700	784792070	5750	5750	5750	5750	0
286	20240722	155600	784792070	5750	5750	5750	5750	0
287	20240722	155500	784792070	5750	5750	5750	5750	0
288	20240722	155400	784792070	5750	5750	5750	5750	0
289	20240722	155300	784792070	5750	5750	5750	5750	0
290	20240722	155200	784792070	5750	5750	5750	5750	0
291	20240722	155100	784792070	5750	5750	5750	5750	0
292	20240722	155000	784792070	5750	5750	5750	5750	0
293	20240722	154900	784792070	5750	5750	5750	5750	0
294	20240722	154800	784792070	5750	5750	5750	5750	0
295	20240722	154700	784792070	5750	5750	5750	5750	0
296	20240722	154600	784792070	5750	5750	5750	5750	0
297	20240722	154500	784792070	5750	5750	5750	5750	0
298	20240722	154400	784792070	5750	5750	5750	5750	0
299	20240722	154300	784792070	5750	5750	5750	5750	0
300	20240722	154200	784792070	5750	5750	5750	5750	0
301	20240722	154100	784792070	5750	5750	5750	5750	0
302	20240722	154000	784792070	5750	5750	5750	5750	5701
303	20240722	153900	784792070	5750	5750	5750	5750	0
304	20240722	153800	784792070	5750	5750	5750	5750	0
305	20240722	153700	784792070	5750	5750	5750	5750	0
306	20240722	153600	784792070	5750	5750	5750	5750	0
307	20240722	153500	784792070	5750	5750	5750	5750	0
308	20240722	153400	784792070	5750	5750	5750	5750	0
309	20240722	153300	784792070	5750	5750	5750	5750	0
310	20240722	153200	784792070	5750	5750	5750	5750	0
311	20240722	153100	784792070	5750	5750	5750	5750	0
312	20240722	153000	784792070	5750	5750	5750	5750	5701
313	20240722	152900	752011320	5770	5770	5770	5770	0
314	20240722	152800	752011320	5770	5770	5770	5770	0
315	20240722	152700	752011320	5770	5770	5770	5770	0
316	20240722	152600	752011320	5770	5770	5770	5770	0
317	20240722	152500	752011320	5770	5770	5770	5770	0
318	20240722	152400	752011320	5770	5770	5770	5770	0
319	20240722	152300	752011320	5770	5770	5770	5770	0
320	20240722	152200	752011320	5770	5770	5770	5770	0
321	20240722	152100	752011320	5770	5770	5770	5770	0
322	20240722	152000	752011320	5770	5770	5770	5770	0
323	20240722	151900	752011320	5770	5770	5770	5750	1896
324	20240722	151800	741103430	5770	5780	5780	5760	208
325	20240722	151700	739903280	5780	5760	5780	5750	212
326	20240722	151600	738683840	5790	5790	5790	5790	50
327	20240722	151500	738394340	5790	5750	5790	5750	106
328	20240722	151400	737784460	5790	5790	5790	5790	10
329	20240722	151300	737726560	5790	5750	5790	5750	126
330	20240722	151200	737001020	5790	5760	5790	5760	1001
331	20240722	151100	731235230	5760	5790	5790	5760	505
332	20240722	151000	728325570	5790	5790	5790	5790	0
333	20240722	150900	728325570	5790	5790	5790	5790	1
334	20240722	150800	728319780	5780	5790	5790	5780	13
335	20240722	150700	728244610	5790	5790	5790	5790	432
336	20240722	150600	725743330	5790	5790	5790	5790	0
337	20240722	150500	725743330	5790	5790	5790	5790	0
338	20240722	150400	725743330	5790	5760	5790	5750	4373
339	20240722	150300	700594820	5750	5770	5790	5750	5299
340	20240722	150200	670107660	5790	5770	5790	5770	44
341	20240722	150100	669853260	5790	5780	5790	5780	6
342	20240722	150000	669818570	5790	5790	5790	5790	11
343	20240722	145900	669754880	5790	5790	5790	5790	10
344	20240722	145800	669696980	5790	5790	5790	5790	15
345	20240722	145700	669610130	5790	5790	5790	5790	2
346	20240722	145600	669598550	5790	5790	5790	5790	14
347	20240722	145500	669517490	5790	5790	5790	5770	46
348	20240722	145400	669251670	5790	5760	5790	5760	511
349	20240722	145300	666307980	5790	5790	5790	5760	173
350	20240722	145200	665311010	5760	5790	5790	5760	351
351	20240722	145100	663287000	5780	5780	5790	5780	16
352	20240722	145000	663194470	5790	5790	5790	5790	269
353	20240722	144900	661636960	5790	5790	5790	5790	12
354	20240722	144800	661567480	5790	5790	5790	5790	0
355	20240722	144700	661567480	5790	5790	5790	5790	10
356	20240722	144600	661509580	5790	5790	5790	5790	0
357	20240722	144500	661509580	5790	5770	5790	5770	2
358	20240722	144400	661498020	5790	5780	5790	5780	136
359	20240722	144300	660711930	5780	5780	5780	5780	50
360	20240722	144200	660422930	5780	5780	5780	5780	315
361	20240722	144100	658602230	5800	5790	5800	5790	16
362	20240722	144000	658509480	5800	5800	5800	5800	51
363	20240722	143900	658213680	5800	5800	5800	5800	10
364	20240722	143800	658155680	5800	5800	5800	5800	0
365	20240722	143700	658155680	5800	5800	5800	5760	312
366	20240722	143600	656354380	5770	5770	5770	5770	1
367	20240722	143500	656348610	5800	5800	5800	5800	0
368	20240722	143400	656348610	5800	5790	5800	5760	606
369	20240722	143300	652854830	5790	5790	5790	5790	2
370	20240722	143200	652843250	5760	5780	5790	5760	697
371	20240722	143100	648826010	5780	5790	5790	5780	388
372	20240722	143000	646579870	5790	5790	5790	5790	10
373	20240722	142900	646521970	5800	5800	5800	5800	5
374	20240722	142800	646492970	5800	5800	5800	5800	0
375	20240722	142700	646492970	5800	5800	5800	5800	0
376	20240722	142600	646492970	5800	5790	5800	5790	56
377	20240722	142500	646168370	5800	5800	5800	5800	50
378	20240722	142400	645878370	5800	5770	5800	5770	311
379	20240722	142300	644077870	5770	5770	5800	5770	1890
380	20240722	142200	633172540	5800	5800	5800	5800	0
381	20240722	142100	633172540	5800	5770	5800	5770	214
382	20240722	142000	631937340	5800	5800	5800	5800	5
383	20240722	141900	631908340	5770	5780	5800	5770	897
384	20240722	141800	626720070	5790	5790	5790	5790	53
385	20240722	141700	626413200	5810	5800	5810	5800	31
386	20240722	141600	626233390	5810	5800	5810	5800	12
387	20240722	141500	626163780	5800	5800	5800	5800	9
388	20240722	141400	626111580	5810	5810	5810	5810	1
389	20240722	141300	626105770	5810	5810	5810	5810	2
390	20240722	141200	626094150	5810	5800	5810	5790	485
391	20240722	141100	623285590	5810	5800	5810	5800	41
392	20240722	141000	623047780	5800	5780	5810	5780	1188
393	20240722	140900	616180480	5780	5800	5810	5780	640
394	20240722	140800	612474100	5790	5790	5790	5790	3846
395	20240722	140700	590205760	5800	5800	5800	5800	293
396	20240722	140600	588506360	5800	5800	5800	5790	394
397	20240722	140500	586225080	5780	5790	5790	5780	2124
398	20240722	140400	573948260	5790	5790	5790	5790	345
399	20240722	140300	571950710	5790	5790	5790	5790	801
400	20240722	140200	567312920	5790	5790	5810	5790	210
401	20240722	140100	566096960	5800	5800	5800	5800	2
402	20240722	140000	566085360	5800	5810	5810	5800	475
403	20240722	135900	563330300	5810	5810	5810	5810	20
404	20240722	135800	563214100	5820	5820	5820	5820	26
405	20240722	135700	563062780	5820	5810	5820	5810	114
406	20240722	135600	562400430	5830	5820	5830	5820	22
407	20240722	135500	562272370	5830	5820	5830	5820	13
408	20240722	135400	562196680	5830	5830	5830	5830	0
409	20240722	135300	562196680	5830	5830	5830	5830	10
410	20240722	135200	562138380	5830	5830	5830	5830	11
411	20240722	135100	562074250	5830	5810	5830	5800	1320
412	20240722	135000	554410170	5840	5830	5840	5810	308
413	20240722	134900	552620520	5810	5810	5810	5810	20
414	20240722	134800	552504320	5810	5840	5840	5810	15
415	20240722	134700	552416750	5840	5840	5840	5840	0
416	20240722	134600	552416750	5840	5840	5840	5840	1
417	20240722	134500	552410910	5820	5830	5840	5820	117
418	20240722	134400	551729790	5810	5810	5810	5810	6
419	20240722	134300	551694930	5840	5840	5840	5840	0
420	20240722	134200	551694930	5840	5840	5840	5840	0
421	20240722	134100	551694930	5840	5840	5840	5840	5
422	20240722	134000	551665730	5810	5840	5840	5810	109
423	20240722	133900	551032170	5840	5830	5840	5830	168
424	20240722	133800	550052720	5830	5830	5830	5830	500
425	20240722	133700	547137720	5830	5830	5830	5830	0
426	20240722	133600	547137720	5830	5830	5830	5830	59
427	20240722	133500	546793750	5830	5830	5830	5830	0
428	20240722	133400	546793750	5830	5820	5830	5820	41
429	20240722	133300	546555120	5820	5820	5820	5820	41
430	20240722	133200	546316500	5820	5810	5820	5810	199
431	20240722	133100	545160300	5810	5810	5810	5810	1
432	20240722	133000	545154490	5790	5810	5810	5790	392
433	20240722	132900	542883990	5820	5810	5820	5790	50
434	20240722	132800	542593930	5820	5790	5820	5780	2183
435	20240722	132700	529972380	5790	5790	5790	5790	1257
436	20240722	132600	522694350	5790	5820	5820	5790	1559
437	20240722	132500	513655050	5800	5820	5820	5800	45
438	20240722	132400	513393690	5830	5830	5830	5830	0
439	20240722	132300	513393690	5830	5830	5830	5830	0
440	20240722	132200	513393690	5830	5830	5830	5830	0
441	20240722	132100	513393690	5830	5830	5830	5830	0
442	20240722	132000	513393690	5830	5830	5830	5830	1
443	20240722	131900	513387860	5830	5830	5830	5830	0
444	20240722	131800	513387860	5830	5830	5830	5830	0
445	20240722	131700	513387860	5830	5830	5830	5830	0
446	20240722	131600	513387860	5830	5830	5830	5830	3
447	20240722	131500	513370370	5830	5830	5830	5830	0
448	20240722	131400	513370370	5830	5830	5830	5830	20
449	20240722	131300	513253770	5800	5830	5830	5800	45
450	20240722	131200	512992020	5830	5830	5830	5830	0
451	20240722	131100	512992020	5830	5830	5830	5830	0
452	20240722	131000	512992020	5830	5830	5830	5830	0
453	20240722	130900	512992020	5830	5830	5830	5830	320
454	20240722	130800	511126420	5830	5830	5830	5830	0
455	20240722	130700	511126420	5830	5830	5830	5830	468
456	20240722	130600	508397980	5830	5810	5830	5810	76
457	20240722	130500	507956400	5830	5830	5830	5830	618
458	20240722	130400	504353460	5830	5830	5830	5830	2
459	20240722	130300	504341800	5830	5810	5830	5810	13
460	20240722	130200	504266230	5810	5810	5810	5810	24
461	20240722	130100	504126790	5810	5810	5810	5800	20
462	20240722	130000	504010640	5800	5810	5810	5800	3459
463	20240722	125900	483948240	5810	5810	5810	5810	1041
464	20240722	125800	477900030	5830	5830	5830	5830	0
465	20240722	125700	477900030	5830	5830	5830	5830	0
466	20240722	125600	477900030	5830	5830	5830	5830	1
467	20240722	125500	477894200	5800	5830	5830	5800	6060
468	20240722	125400	442698800	5830	5830	5830	5830	52
469	20240722	125300	442395640	5850	5850	5850	5850	0
470	20240722	125200	442395640	5850	5850	5850	5850	50
471	20240722	125100	442103140	5850	5850	5850	5850	0
472	20240722	125000	442103140	5850	5850	5850	5850	0
473	20240722	124900	442103140	5850	5820	5850	5820	1010
474	20240722	124800	436224640	5820	5830	5840	5820	2365
475	20240722	124700	422459640	5830	5840	5860	5830	498
476	20240722	124600	419552860	5870	5870	5870	5870	25
477	20240722	124500	419406110	5870	5870	5870	5870	0
478	20240722	124400	419406110	5870	5840	5870	5840	1505
479	20240722	124300	410616760	5840	5870	5870	5840	206
480	20240722	124200	409412540	5870	5870	5870	5870	0
481	20240722	124100	409412540	5870	5870	5870	5870	0
482	20240722	124000	409412540	5870	5850	5870	5850	202
483	20240722	123900	408230820	5870	5870	5870	5870	20
484	20240722	123800	408113420	5870	5870	5870	5870	1
485	20240722	123700	408107550	5850	5850	5850	5850	350
486	20240722	123600	406060050	5870	5840	5870	5840	16
487	20240722	123500	405966580	5870	5870	5870	5870	2
488	20240722	123400	405954840	5870	5870	5870	5870	0
489	20240722	123300	405954840	5870	5870	5870	5870	0
490	20240722	123200	405954840	5870	5870	5870	5870	8
491	20240722	123100	405907880	5870	5870	5870	5870	0
492	20240722	123000	405907880	5870	5840	5870	5840	101
493	20240722	122900	405318010	5870	5860	5870	5860	1148
494	20240722	122800	398590720	5860	5850	5860	5850	349
495	20240722	122700	396549060	5850	5840	5850	5840	8
496	20240722	122600	396502330	5850	5860	5860	5840	43
497	20240722	122500	396251170	5840	5840	5860	5840	163
498	20240722	122400	395299230	5820	5830	5840	5820	3442
499	20240722	122300	375266350	5830	5830	5830	5830	0
500	20240722	122200	375266350	5830	5830	5830	5830	1248
501	20240722	122100	367990510	5840	5830	5840	5830	3
502	20240722	122000	367973010	5830	5860	5860	5830	99
503	20240722	121900	367395590	5840	5840	5840	5840	12
504	20240722	121800	367325510	5860	5860	5860	5860	0
505	20240722	121700	367325510	5860	5860	5860	5860	0
506	20240722	121600	367325510	5860	5860	5860	5860	0
507	20240722	121500	367325510	5860	5860	5860	5860	0
508	20240722	121400	367325510	5860	5860	5860	5860	3
509	20240722	121300	367307930	5830	5830	5830	5830	0
510	20240722	121200	367307930	5830	5830	5830	5830	0
511	20240722	121100	367307930	5830	5840	5840	5830	549
512	20240722	121000	364106350	5860	5850	5860	5850	21
513	20240722	120900	363983440	5850	5850	5850	5850	11
514	20240722	120800	363919090	5850	5860	5860	5840	52
515	20240722	120700	363615290	5860	5840	5860	5840	28
516	20240722	120600	363451750	5850	5850	5850	5850	0
517	20240722	120500	363451750	5850	5850	5850	5850	0
518	20240722	120400	363451750	5850	5850	5850	5850	1346
519	20240722	120300	355577650	5830	5830	5830	5830	107
520	20240722	120200	354953840	5850	5850	5850	5850	7
521	20240722	120100	354912890	5850	5840	5850	5830	576
522	20240722	120000	351554450	5850	5850	5850	5850	14
523	20240722	115900	351472550	5840	5850	5850	5840	50
524	20240722	115800	351180450	5850	5840	5850	5840	140
525	20240722	115700	350362450	5850	5850	5850	5850	0
526	20240722	115600	350362450	5850	5850	5850	5850	0
527	20240722	115500	350362450	5850	5850	5850	5850	5
528	20240722	115400	350333200	5850	5850	5850	5850	0
529	20240722	115300	350333200	5850	5850	5850	5850	0
530	20240722	115200	350333200	5850	5850	5850	5850	0
531	20240722	115100	350333200	5850	5850	5850	5850	0
532	20240722	115000	350333200	5850	5850	5850	5850	0
533	20240722	114900	350333200	5850	5850	5850	5850	133
534	20240722	114800	349555150	5860	5860	5860	5860	10
535	20240722	114700	349496550	5860	5860	5860	5860	10
536	20240722	114600	349437950	5860	5860	5860	5860	0
537	20240722	114500	349437950	5860	5860	5860	5860	1
538	20240722	114400	349432090	5860	5870	5870	5860	2
539	20240722	114300	349420360	5850	5860	5860	5850	800
540	20240722	114200	344740160	5850	5850	5850	5850	1099
541	20240722	114100	338311010	5830	5830	5830	5830	0
542	20240722	114000	338311010	5830	5830	5830	5830	363
543	20240722	113900	336194720	5830	5830	5830	5830	281
544	20240722	113800	334556490	5830	5830	5830	5830	0
545	20240722	113700	334556490	5830	5830	5830	5830	200
546	20240722	113600	333390490	5830	5850	5850	5830	401
547	20240722	113500	331052640	5830	5830	5830	5830	0
548	20240722	113400	331052640	5830	5830	5830	5830	674
549	20240722	113300	327123220	5830	5830	5850	5830	520
550	20240722	113200	324091420	5830	5830	5830	5830	100
551	20240722	113100	323508420	5830	5840	5840	5830	770
552	20240722	113000	319012620	5840	5840	5840	5840	30
553	20240722	112900	318837420	5840	5840	5840	5840	0
554	20240722	112800	318837420	5840	5840	5840	5840	27
555	20240722	112700	318679740	5840	5840	5840	5830	88
556	20240722	112600	318165860	5840	5840	5840	5840	162
557	20240722	112500	317219780	5840	5840	5840	5840	34
558	20240722	112400	317021220	5840	5840	5840	5840	10
559	20240722	112300	316962820	5840	5840	5840	5840	50
560	20240722	112200	316670820	5850	5850	5850	5850	0
561	20240722	112100	316670820	5850	5830	5850	5830	1430
562	20240722	112000	308323610	5830	5850	5850	5830	1029
563	20240722	111900	302315050	5860	5860	5860	5860	0
564	20240722	111800	302315050	5860	5860	5860	5860	10
565	20240722	111700	302256450	5870	5870	5870	5870	0
566	20240722	111600	302256450	5870	5870	5870	5870	1
567	20240722	111500	302250580	5870	5870	5870	5870	0
568	20240722	111400	302250580	5870	5860	5870	5840	414
569	20240722	111300	299830040	5860	5860	5860	5860	12
570	20240722	111200	299759720	5860	5860	5860	5860	0
571	20240722	111100	299759720	5860	5860	5860	5860	38
572	20240722	111000	299537040	5860	5860	5860	5860	681
573	20240722	110900	295546380	5860	5860	5860	5860	17
574	20240722	110800	295446760	5870	5870	5870	5850	2032
575	20240722	110700	283553550	5870	5870	5870	5870	0
576	20240722	110600	283553550	5870	5870	5870	5870	180
577	20240722	110500	282496950	5870	5870	5870	5870	0
578	20240722	110400	282496950	5870	5870	5870	5870	0
579	20240722	110300	282496950	5870	5870	5870	5870	4
580	20240722	110200	282473470	5870	5870	5870	5870	0
581	20240722	110100	282473470	5870	5870	5870	5870	1
582	20240722	110000	282467600	5870	5870	5870	5870	3
583	20240722	105900	282449990	5870	5860	5870	5850	106
584	20240722	105800	281829600	5850	5850	5850	5850	0
585	20240722	105700	281829600	5850	5850	5850	5850	0
586	20240722	105600	281829600	5850	5850	5850	5850	0
587	20240722	105500	281829600	5850	5850	5850	5850	456
588	20240722	105400	279162000	5870	5870	5870	5870	0
589	20240722	105300	279162000	5870	5860	5870	5860	31
590	20240722	105200	278980140	5860	5860	5860	5860	917
591	20240722	105100	273606520	5880	5880	5880	5880	0
592	20240722	105000	273606520	5880	5880	5880	5880	5
593	20240722	104900	273577120	5860	5860	5860	5860	0
594	20240722	104800	273577120	5860	5860	5860	5860	0
595	20240722	104700	273577120	5860	5870	5880	5860	84
596	20240722	104600	273084680	5870	5870	5870	5870	198
597	20240722	104500	271922420	5890	5890	5890	5890	0
598	20240722	104400	271922420	5890	5890	5890	5890	0
599	20240722	104300	271922420	5890	5890	5890	5890	0
600	20240722	104200	271922420	5890	5890	5890	5890	2
601	20240722	104100	271910640	5890	5890	5890	5890	13
602	20240722	104000	271834070	5890	5890	5890	5890	0
603	20240722	103900	271834070	5890	5890	5890	5890	0
604	20240722	103800	271834070	5890	5890	5890	5890	2
605	20240722	103700	271822290	5890	5890	5890	5890	1
606	20240722	103600	271816400	5860	5860	5860	5860	0
607	20240722	103500	271816400	5860	5860	5860	5860	33
608	20240722	103400	271623020	5910	5900	5910	5900	10
609	20240722	103300	271563940	5910	5910	5910	5900	203
610	20240722	103200	270364230	5910	5850	5910	5850	838
611	20240722	103100	265422780	5850	5850	5850	5850	0
612	20240722	103000	265422780	5850	5850	5850	5850	100
613	20240722	102900	264837780	5850	5850	5850	5850	266
614	20240722	102800	263281680	5850	5850	5850	5850	0
615	20240722	102700	263281680	5850	5850	5850	5850	28
616	20240722	102600	263117880	5860	5860	5860	5860	20
617	20240722	102500	263000680	5860	5860	5860	5860	0
618	20240722	102400	263000680	5860	5860	5860	5860	0
619	20240722	102300	263000680	5860	5860	5860	5860	0
620	20240722	102200	263000680	5860	5840	5860	5840	406
621	20240722	102100	260629520	5840	5860	5860	5840	754
622	20240722	102000	256219230	5850	5850	5850	5850	1
623	20240722	101900	256213380	5850	5860	5860	5840	10
624	20240722	101800	256154940	5850	5860	5860	5850	908
625	20240722	101700	250840510	5910	5910	5910	5910	0
626	20240722	101600	250840510	5910	5870	5910	5870	324
627	20240722	101500	248937230	5910	5910	5910	5910	0
628	20240722	101400	248937230	5910	5880	5910	5880	61
629	20240722	101300	248578220	5910	5910	5910	5910	0
630	20240722	101200	248578220	5910	5910	5910	5910	3
631	20240722	101100	248560490	5910	5910	5910	5910	0
632	20240722	101000	248560490	5910	5890	5910	5870	892
633	20240722	100900	243309710	5890	5880	5890	5880	7
634	20240722	100800	243268540	5890	5890	5890	5890	18
635	20240722	100700	243162520	5890	5890	5890	5890	1
636	20240722	100600	243156630	5890	5890	5890	5890	8
637	20240722	100500	243109510	5890	5890	5890	5890	95
638	20240722	100400	242549960	5890	5890	5890	5890	1
639	20240722	100300	242544070	5890	5860	5890	5860	29
640	20240722	100200	242374070	5860	5860	5860	5860	21
641	20240722	100100	242251010	5860	5860	5860	5860	1
642	20240722	100000	242245150	5850	5850	5850	5850	1864
643	20240722	095900	231340750	5830	5850	5850	5830	412
644	20240722	095800	228938540	5850	5850	5850	5850	25
645	20240722	095700	228792290	5860	5860	5860	5860	58
646	20240722	095600	228452410	5840	5840	5840	5840	1380
647	20240722	095500	220393210	5850	5850	5850	5850	2376
648	20240722	095400	206493610	5860	5860	5860	5860	159
649	20240722	095300	205561870	5890	5890	5890	5890	1
650	20240722	095200	205555980	5880	5880	5880	5880	700
651	20240722	095100	201439980	5880	5880	5880	5880	15
652	20240722	095000	201351780	5880	5880	5880	5880	3
653	20240722	094900	201334140	5890	5890	5890	5890	2897
654	20240722	094800	184270810	5890	5880	5890	5880	2758
655	20240722	094700	168051440	5880	5880	5880	5850	280
656	20240722	094600	166412810	5850	5860	5860	5850	280
657	20240722	094500	164773020	5850	5860	5860	5850	5
658	20240722	094400	164743730	5860	5840	5860	5840	538
659	20240722	094300	161591810	5840	5840	5840	5840	880
660	20240722	094200	156452610	5860	5860	5860	5840	2489
661	20240722	094100	141895470	5860	5880	5880	5860	40
662	20240722	094000	141660470	5880	5880	5880	5850	37
663	20240722	093900	141443660	5860	5860	5860	5860	31
664	20240722	093800	141262000	5860	5860	5860	5850	243
665	20240722	093700	139839340	5880	5870	5880	5850	1545
666	20240722	093600	130788750	5880	5870	5880	5870	986
667	20240722	093500	124995830	5870	5870	5870	5870	90
668	20240722	093400	124467530	5870	5910	5910	5870	7453
669	20240722	093300	80591080	5920	5920	5920	5920	70
670	20240722	093200	80176680	5920	5920	5920	5920	2
671	20240722	093100	80164840	5930	5930	5930	5930	33
672	20240722	093000	79969150	5940	5940	5940	5940	1
673	20240722	092900	79963210	5940	5920	5940	5920	115
674	20240722	092800	79282290	5920	5940	5940	5920	12
675	20240722	092700	79211110	5940	5920	5940	5920	891
676	20240722	092600	73936370	5910	5910	5910	5910	1018
677	20240722	092500	67919990	5910	5920	5920	5910	245
678	20240722	092400	66471590	5940	5940	5940	5940	111
679	20240722	092300	65812250	5920	5920	5920	5920	91
680	20240722	092200	65273530	5920	5920	5920	5920	3
681	20240722	092100	65255770	5920	5910	5940	5900	92
682	20240722	092000	64712870	5900	5900	5910	5900	1212
683	20240722	091900	57562060	5910	5920	5920	5900	723
684	20240722	091800	53288990	5920	5930	5930	5920	255
685	20240722	091700	51778640	5930	5930	5930	5930	1
686	20240722	091600	51772710	5960	5960	5960	5930	302
687	20240722	091500	49981790	5930	5920	5930	5920	582
688	20240722	091400	46536310	5920	5920	5920	5920	21
689	20240722	091300	46411990	5920	5910	5920	5910	103
690	20240722	091200	45803250	5910	5910	5910	5900	33
691	20240722	091100	45608310	5910	5920	5920	5910	630
692	20240722	091000	41881550	5920	5930	5930	5920	241
693	20240722	090900	40454800	5930	5930	5930	5930	525
694	20240722	090800	37341550	5930	5930	5930	5930	0
695	20240722	090700	37341550	5930	5970	5970	5930	167
696	20240722	090600	36350560	5920	5920	5920	5920	454
697	20240722	090500	33662880	5910	5900	5920	5900	602
698	20240722	090400	30109050	5910	5910	5910	5910	100
699	20240722	090300	29518050	5910	5940	5970	5900	2114
700	20240722	090200	16998490	5950	5970	6020	5950	595
701	20240722	090100	13447510	5970	5970	5970	5970	0
702	20240722	090000	13447510	5970	6040	6040	5970	2237