KissMeData/347740/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	211200	314763380	2940	2940	2940	2940	2214
3	20240722	211100	314763380	2940	2940	2940	2940	0
4	20240722	211000	314763380	2940	2940	2940	2940	0
5	20240722	210900	314763380	2940	2940	2940	2940	0
6	20240722	210800	314763380	2940	2940	2940	2940	0
7	20240722	210700	314763380	2940	2940	2940	2940	0
8	20240722	210600	314763380	2940	2940	2940	2940	0
9	20240722	210500	314763380	2940	2940	2940	2940	0
10	20240722	210400	314763380	2940	2940	2940	2940	0
11	20240722	210300	314763380	2940	2940	2940	2940	0
12	20240722	210200	314763380	2940	2940	2940	2940	0
13	20240722	210100	314763380	2940	2940	2940	2940	0
14	20240722	210000	314763380	2940	2940	2940	2940	0
15	20240722	205900	314763380	2940	2940	2940	2940	0
16	20240722	205800	314763380	2940	2940	2940	2940	0
17	20240722	205700	314763380	2940	2940	2940	2940	0
18	20240722	205600	314763380	2940	2940	2940	2940	0
19	20240722	205500	314763380	2940	2940	2940	2940	0
20	20240722	205400	314763380	2940	2940	2940	2940	0
21	20240722	205300	314763380	2940	2940	2940	2940	0
22	20240722	205200	314763380	2940	2940	2940	2940	0
23	20240722	205100	314763380	2940	2940	2940	2940	0
24	20240722	205000	314763380	2940	2940	2940	2940	0
25	20240722	204900	314763380	2940	2940	2940	2940	0
26	20240722	204800	314763380	2940	2940	2940	2940	0
27	20240722	204700	314763380	2940	2940	2940	2940	0
28	20240722	204600	314763380	2940	2940	2940	2940	0
29	20240722	204500	314763380	2940	2940	2940	2940	0
30	20240722	204400	314763380	2940	2940	2940	2940	0
31	20240722	204300	314763380	2940	2940	2940	2940	0
32	20240722	204200	314763380	2940	2940	2940	2940	2214
33	20240722	204100	314763380	2940	2940	2940	2940	0
34	20240722	204000	314763380	2940	2940	2940	2940	0
35	20240722	203900	314763380	2940	2940	2940	2940	0
36	20240722	203800	314763380	2940	2940	2940	2940	0
37	20240722	203700	314763380	2940	2940	2940	2940	0
38	20240722	203600	314763380	2940	2940	2940	2940	0
39	20240722	203500	314763380	2940	2940	2940	2940	0
40	20240722	203400	314763380	2940	2940	2940	2940	0
41	20240722	203300	314763380	2940	2940	2940	2940	0
42	20240722	203200	314763380	2940	2940	2940	2940	0
43	20240722	203100	314763380	2940	2940	2940	2940	0
44	20240722	203000	314763380	2940	2940	2940	2940	0
45	20240722	202900	314763380	2940	2940	2940	2940	0
46	20240722	202800	314763380	2940	2940	2940	2940	0
47	20240722	202700	314763380	2940	2940	2940	2940	0
48	20240722	202600	314763380	2940	2940	2940	2940	0
49	20240722	202500	314763380	2940	2940	2940	2940	0
50	20240722	202400	314763380	2940	2940	2940	2940	0
51	20240722	202300	314763380	2940	2940	2940	2940	0
52	20240722	202200	314763380	2940	2940	2940	2940	0
53	20240722	202100	314763380	2940	2940	2940	2940	0
54	20240722	202000	314763380	2940	2940	2940	2940	0
55	20240722	201900	314763380	2940	2940	2940	2940	0
56	20240722	201800	314763380	2940	2940	2940	2940	0
57	20240722	201700	314763380	2940	2940	2940	2940	0
58	20240722	201600	314763380	2940	2940	2940	2940	0
59	20240722	201500	314763380	2940	2940	2940	2940	0
60	20240722	201400	314763380	2940	2940	2940	2940	0
61	20240722	201300	314763380	2940	2940	2940	2940	0
62	20240722	201200	314763380	2940	2940	2940	2940	2214
63	20240722	201100	314763380	2940	2940	2940	2940	0
64	20240722	201000	314763380	2940	2940	2940	2940	0
65	20240722	200900	314763380	2940	2940	2940	2940	0
66	20240722	200800	314763380	2940	2940	2940	2940	0
67	20240722	200700	314763380	2940	2940	2940	2940	0
68	20240722	200600	314763380	2940	2940	2940	2940	0
69	20240722	200500	314763380	2940	2940	2940	2940	0
70	20240722	200400	314763380	2940	2940	2940	2940	0
71	20240722	200300	314763380	2940	2940	2940	2940	0
72	20240722	200200	314763380	2940	2940	2940	2940	0
73	20240722	200100	314763380	2940	2940	2940	2940	0
74	20240722	200000	314763380	2940	2940	2940	2940	0
75	20240722	195900	314763380	2940	2940	2940	2940	0
76	20240722	195800	314763380	2940	2940	2940	2940	0
77	20240722	195700	314763380	2940	2940	2940	2940	0
78	20240722	195600	314763380	2940	2940	2940	2940	0
79	20240722	195500	314763380	2940	2940	2940	2940	0
80	20240722	195400	314763380	2940	2940	2940	2940	0
81	20240722	195300	314763380	2940	2940	2940	2940	0
82	20240722	195200	314763380	2940	2940	2940	2940	0
83	20240722	195100	314763380	2940	2940	2940	2940	0
84	20240722	195000	314763380	2940	2940	2940	2940	0
85	20240722	194900	314763380	2940	2940	2940	2940	0
86	20240722	194800	314763380	2940	2940	2940	2940	0
87	20240722	194700	314763380	2940	2940	2940	2940	0
88	20240722	194600	314763380	2940	2940	2940	2940	0
89	20240722	194500	314763380	2940	2940	2940	2940	0
90	20240722	194400	314763380	2940	2940	2940	2940	0
91	20240722	194300	314763380	2940	2940	2940	2940	0
92	20240722	194200	314763380	2940	2940	2940	2940	2214
93	20240722	194100	314763380	2940	2940	2940	2940	0
94	20240722	194000	314763380	2940	2940	2940	2940	0
95	20240722	193900	314763380	2940	2940	2940	2940	0
96	20240722	193800	314763380	2940	2940	2940	2940	0
97	20240722	193700	314763380	2940	2940	2940	2940	0
98	20240722	193600	314763380	2940	2940	2940	2940	0
99	20240722	193500	314763380	2940	2940	2940	2940	0
100	20240722	193400	314763380	2940	2940	2940	2940	0
101	20240722	193300	314763380	2940	2940	2940	2940	0
102	20240722	193200	314763380	2940	2940	2940	2940	0
103	20240722	193100	314763380	2940	2940	2940	2940	0
104	20240722	193000	314763380	2940	2940	2940	2940	0
105	20240722	192900	314763380	2940	2940	2940	2940	0
106	20240722	192800	314763380	2940	2940	2940	2940	0
107	20240722	192700	314763380	2940	2940	2940	2940	0
108	20240722	192600	314763380	2940	2940	2940	2940	0
109	20240722	192500	314763380	2940	2940	2940	2940	0
110	20240722	192400	314763380	2940	2940	2940	2940	0
111	20240722	192300	314763380	2940	2940	2940	2940	0
112	20240722	192200	314763380	2940	2940	2940	2940	0
113	20240722	192100	314763380	2940	2940	2940	2940	0
114	20240722	192000	314763380	2940	2940	2940	2940	0
115	20240722	191900	314763380	2940	2940	2940	2940	0
116	20240722	191800	314763380	2940	2940	2940	2940	0
117	20240722	191700	314763380	2940	2940	2940	2940	0
118	20240722	191600	314763380	2940	2940	2940	2940	0
119	20240722	191500	314763380	2940	2940	2940	2940	0
120	20240722	191400	314763380	2940	2940	2940	2940	0
121	20240722	191300	314763380	2940	2940	2940	2940	0
122	20240722	191200	314763380	2940	2940	2940	2940	2214
123	20240722	191100	314763380	2940	2940	2940	2940	0
124	20240722	191000	314763380	2940	2940	2940	2940	0
125	20240722	190900	314763380	2940	2940	2940	2940	0
126	20240722	190800	314763380	2940	2940	2940	2940	0
127	20240722	190700	314763380	2940	2940	2940	2940	0
128	20240722	190600	314763380	2940	2940	2940	2940	0
129	20240722	190500	314763380	2940	2940	2940	2940	0
130	20240722	190400	314763380	2940	2940	2940	2940	0
131	20240722	190300	314763380	2940	2940	2940	2940	0
132	20240722	190200	314763380	2940	2940	2940	2940	0
133	20240722	190100	314763380	2940	2940	2940	2940	0
134	20240722	190000	314763380	2940	2940	2940	2940	0
135	20240722	185900	314763380	2940	2940	2940	2940	0
136	20240722	185800	314763380	2940	2940	2940	2940	0
137	20240722	185700	314763380	2940	2940	2940	2940	0
138	20240722	185600	314763380	2940	2940	2940	2940	0
139	20240722	185500	314763380	2940	2940	2940	2940	0
140	20240722	185400	314763380	2940	2940	2940	2940	0
141	20240722	185300	314763380	2940	2940	2940	2940	0
142	20240722	185200	314763380	2940	2940	2940	2940	0
143	20240722	185100	314763380	2940	2940	2940	2940	0
144	20240722	185000	314763380	2940	2940	2940	2940	0
145	20240722	184900	314763380	2940	2940	2940	2940	0
146	20240722	184800	314763380	2940	2940	2940	2940	0
147	20240722	184700	314763380	2940	2940	2940	2940	0
148	20240722	184600	314763380	2940	2940	2940	2940	0
149	20240722	184500	314763380	2940	2940	2940	2940	0
150	20240722	184400	314763380	2940	2940	2940	2940	0
151	20240722	184300	314763380	2940	2940	2940	2940	0
152	20240722	184200	314763380	2940	2940	2940	2940	2214
153	20240722	184100	314763380	2940	2940	2940	2940	0
154	20240722	184000	314763380	2940	2940	2940	2940	0
155	20240722	183900	314763380	2940	2940	2940	2940	0
156	20240722	183800	314763380	2940	2940	2940	2940	0
157	20240722	183700	314763380	2940	2940	2940	2940	0
158	20240722	183600	314763380	2940	2940	2940	2940	0
159	20240722	183500	314763380	2940	2940	2940	2940	0
160	20240722	183400	314763380	2940	2940	2940	2940	0
161	20240722	183300	314763380	2940	2940	2940	2940	0
162	20240722	183200	314763380	2940	2940	2940	2940	0
163	20240722	183100	314763380	2940	2940	2940	2940	0
164	20240722	183000	314763380	2940	2940	2940	2940	0
165	20240722	182900	314763380	2940	2940	2940	2940	0
166	20240722	182800	314763380	2940	2940	2940	2940	0
167	20240722	182700	314763380	2940	2940	2940	2940	0
168	20240722	182600	314763380	2940	2940	2940	2940	0
169	20240722	182500	314763380	2940	2940	2940	2940	0
170	20240722	182400	314763380	2940	2940	2940	2940	0
171	20240722	182300	314763380	2940	2940	2940	2940	0
172	20240722	182200	314763380	2940	2940	2940	2940	0
173	20240722	182100	314763380	2940	2940	2940	2940	0
174	20240722	182000	314763380	2940	2940	2940	2940	0
175	20240722	181900	314763380	2940	2940	2940	2940	0
176	20240722	181800	314763380	2940	2940	2940	2940	0
177	20240722	181700	314763380	2940	2940	2940	2940	0
178	20240722	181600	314763380	2940	2940	2940	2940	0
179	20240722	181500	314763380	2940	2940	2940	2940	0
180	20240722	181400	314763380	2940	2940	2940	2940	0
181	20240722	181300	314763380	2940	2940	2940	2940	0
182	20240722	181200	314763380	2940	2940	2940	2940	2214
183	20240722	181100	314763380	2940	2940	2940	2940	0
184	20240722	181000	314763380	2940	2940	2940	2940	0
185	20240722	180900	314763380	2940	2940	2940	2940	0
186	20240722	180800	314763380	2940	2940	2940	2940	0
187	20240722	180700	314763380	2940	2940	2940	2940	0
188	20240722	180600	314763380	2940	2940	2940	2940	0
189	20240722	180500	314763380	2940	2940	2940	2940	0
190	20240722	180400	314763380	2940	2940	2940	2940	0
191	20240722	180300	314763380	2940	2940	2940	2940	0
192	20240722	180200	314763380	2940	2940	2940	2940	0
193	20240722	180100	314763380	2940	2940	2940	2940	0
194	20240722	180000	314763380	2940	2940	2940	2940	0
195	20240722	175900	314763380	2940	2940	2940	2940	0
196	20240722	175800	314763380	2940	2940	2940	2940	0
197	20240722	175700	314763380	2940	2940	2940	2940	0
198	20240722	175600	314763380	2940	2940	2940	2940	0
199	20240722	175500	314763380	2940	2940	2940	2940	0
200	20240722	175400	314763380	2940	2940	2940	2940	0
201	20240722	175300	314763380	2940	2940	2940	2940	0
202	20240722	175200	314763380	2940	2940	2940	2940	0
203	20240722	175100	314763380	2940	2940	2940	2940	0
204	20240722	175000	314763380	2940	2940	2940	2940	0
205	20240722	174900	314763380	2940	2940	2940	2940	0
206	20240722	174800	314763380	2940	2940	2940	2940	0
207	20240722	174700	314763380	2940	2940	2940	2940	0
208	20240722	174600	314763380	2940	2940	2940	2940	0
209	20240722	174500	314763380	2940	2940	2940	2940	0
210	20240722	174400	314763380	2940	2940	2940	2940	0
211	20240722	174300	314763380	2940	2940	2940	2940	0
212	20240722	174200	314763380	2940	2940	2940	2940	2214
213	20240722	174100	314763380	2940	2940	2940	2940	0
214	20240722	174000	314763380	2940	2940	2940	2940	0
215	20240722	173900	314763380	2940	2940	2940	2940	0
216	20240722	173800	314763380	2940	2940	2940	2940	0
217	20240722	173700	314763380	2940	2940	2940	2940	0
218	20240722	173600	314763380	2940	2940	2940	2940	0
219	20240722	173500	314763380	2940	2940	2940	2940	0
220	20240722	173400	314763380	2940	2940	2940	2940	0
221	20240722	173300	314763380	2940	2940	2940	2940	0
222	20240722	173200	314763380	2940	2940	2940	2940	0
223	20240722	173100	314763380	2940	2940	2940	2940	0
224	20240722	173000	314763380	2940	2940	2940	2940	0
225	20240722	172900	314763380	2940	2940	2940	2940	0
226	20240722	172800	314763380	2940	2940	2940	2940	0
227	20240722	172700	314763380	2940	2940	2940	2940	0
228	20240722	172600	314763380	2940	2940	2940	2940	0
229	20240722	172500	314763380	2940	2940	2940	2940	0
230	20240722	172400	314763380	2940	2940	2940	2940	0
231	20240722	172300	314763380	2940	2940	2940	2940	0
232	20240722	172200	314763380	2940	2940	2940	2940	0
233	20240722	172100	314763380	2940	2940	2940	2940	0
234	20240722	172000	314763380	2940	2940	2940	2940	0
235	20240722	171900	314763380	2940	2940	2940	2940	0
236	20240722	171800	314763380	2940	2940	2940	2940	0
237	20240722	171700	314763380	2940	2940	2940	2940	0
238	20240722	171600	314763380	2940	2940	2940	2940	0
239	20240722	171500	314763380	2940	2940	2940	2940	0
240	20240722	171400	314763380	2940	2940	2940	2940	0
241	20240722	171300	314763380	2940	2940	2940	2940	0
242	20240722	171200	314763380	2940	2940	2940	2940	2214
243	20240722	171100	314763380	2940	2940	2940	2940	0
244	20240722	171000	314763380	2940	2940	2940	2940	0
245	20240722	170900	314763380	2940	2940	2940	2940	0
246	20240722	170800	314763380	2940	2940	2940	2940	0
247	20240722	170700	314763380	2940	2940	2940	2940	0
248	20240722	170600	314763380	2940	2940	2940	2940	0
249	20240722	170500	314763380	2940	2940	2940	2940	0
250	20240722	170400	314763380	2940	2940	2940	2940	0
251	20240722	170300	314763380	2940	2940	2940	2940	0
252	20240722	170200	314763380	2940	2940	2940	2940	0
253	20240722	170100	314763380	2940	2940	2940	2940	0
254	20240722	170000	314763380	2940	2940	2940	2940	0
255	20240722	165900	314763380	2940	2940	2940	2940	0
256	20240722	165800	314763380	2940	2940	2940	2940	0
257	20240722	165700	314763380	2940	2940	2940	2940	0
258	20240722	165600	314763380	2940	2940	2940	2940	0
259	20240722	165500	314763380	2940	2940	2940	2940	0
260	20240722	165400	314763380	2940	2940	2940	2940	0
261	20240722	165300	314763380	2940	2940	2940	2940	0
262	20240722	165200	314763380	2940	2940	2940	2940	0
263	20240722	165100	314763380	2940	2940	2940	2940	0
264	20240722	165000	314763380	2940	2940	2940	2940	0
265	20240722	164900	314763380	2940	2940	2940	2940	0
266	20240722	164800	314763380	2940	2940	2940	2940	0
267	20240722	164700	314763380	2940	2940	2940	2940	0
268	20240722	164600	314763380	2940	2940	2940	2940	0
269	20240722	164500	314763380	2940	2940	2940	2940	0
270	20240722	164400	314763380	2940	2940	2940	2940	0
271	20240722	164300	314763380	2940	2940	2940	2940	0
272	20240722	164200	314763380	2940	2940	2940	2940	2214
273	20240722	164100	314763380	2940	2940	2940	2940	0
274	20240722	164000	314763380	2940	2940	2940	2940	0
275	20240722	163900	314763380	2940	2940	2940	2940	0
276	20240722	163800	314763380	2940	2940	2940	2940	0
277	20240722	163700	314763380	2940	2940	2940	2940	0
278	20240722	163600	314763380	2940	2940	2940	2940	0
279	20240722	163500	314763380	2940	2940	2940	2940	0
280	20240722	163400	314763380	2940	2940	2940	2940	0
281	20240722	163300	314763380	2940	2940	2940	2940	0
282	20240722	163200	314763380	2940	2940	2940	2940	0
283	20240722	163100	314763380	2940	2940	2940	2940	0
284	20240722	163000	314763380	2940	2940	2940	2940	0
285	20240722	162900	314763380	2940	2940	2940	2940	0
286	20240722	162800	314763380	2940	2940	2940	2940	0
287	20240722	162700	314763380	2940	2940	2940	2940	0
288	20240722	162600	314763380	2940	2940	2940	2940	0
289	20240722	162500	314763380	2940	2940	2940	2940	0
290	20240722	162400	314763380	2940	2940	2940	2940	0
291	20240722	162300	314763380	2940	2940	2940	2940	0
292	20240722	162200	314763380	2940	2940	2940	2940	0
293	20240722	162100	314763380	2940	2940	2940	2940	0
294	20240722	162000	314763380	2940	2940	2940	2940	0
295	20240722	161900	314763380	2940	2940	2940	2940	0
296	20240722	161800	314763380	2940	2940	2940	2940	0
297	20240722	161700	314763380	2940	2940	2940	2940	0
298	20240722	161600	314763380	2940	2940	2940	2940	0
299	20240722	161500	314763380	2940	2940	2940	2940	0
300	20240722	161400	314763380	2940	2940	2940	2940	0
301	20240722	161300	314763380	2940	2940	2940	2940	0
302	20240722	161200	314763380	2940	2940	2940	2940	2214
303	20240722	161100	314763380	2940	2940	2940	2940	0
304	20240722	161000	314763380	2940	2940	2940	2940	0
305	20240722	160900	314763380	2940	2940	2940	2940	0
306	20240722	160800	314763380	2940	2940	2940	2940	0
307	20240722	160700	314763380	2940	2940	2940	2940	0
308	20240722	160600	314763380	2940	2940	2940	2940	0
309	20240722	160500	314763380	2940	2940	2940	2940	0
310	20240722	160400	314763380	2940	2940	2940	2940	0
311	20240722	160300	314763380	2940	2940	2940	2940	0
312	20240722	160200	314763380	2940	2940	2940	2940	0
313	20240722	160100	314763380	2940	2940	2940	2940	0
314	20240722	160000	314763380	2940	2940	2940	2940	0
315	20240722	155900	314763380	2940	2940	2940	2940	0
316	20240722	155800	314763380	2940	2940	2940	2940	0
317	20240722	155700	314763380	2940	2940	2940	2940	0
318	20240722	155600	314763380	2940	2940	2940	2940	0
319	20240722	155500	314763380	2940	2940	2940	2940	0
320	20240722	155400	314763380	2940	2940	2940	2940	0
321	20240722	155300	314763380	2940	2940	2940	2940	0
322	20240722	155200	314763380	2940	2940	2940	2940	0
323	20240722	155100	314763380	2940	2940	2940	2940	0
324	20240722	155000	314763380	2940	2940	2940	2940	0
325	20240722	154900	314763380	2940	2940	2940	2940	0
326	20240722	154800	314763380	2940	2940	2940	2940	0
327	20240722	154700	314763380	2940	2940	2940	2940	0
328	20240722	154600	314763380	2940	2940	2940	2940	0
329	20240722	154500	314763380	2940	2940	2940	2940	0
330	20240722	154400	314763380	2940	2940	2940	2940	0
331	20240722	154300	314763380	2940	2940	2940	2940	0
332	20240722	154200	314763380	2940	2940	2940	2940	2214
333	20240722	154100	314763380	2940	2940	2940	2940	0
334	20240722	154000	314763380	2940	2940	2940	2940	0
335	20240722	153900	314763380	2940	2940	2940	2940	0
336	20240722	153800	314763380	2940	2940	2940	2940	0
337	20240722	153700	314763380	2940	2940	2940	2940	0
338	20240722	153600	314763380	2940	2940	2940	2940	0
339	20240722	153500	314763380	2940	2940	2940	2940	0
340	20240722	153400	314763380	2940	2940	2940	2940	0
341	20240722	153300	314763380	2940	2940	2940	2940	0
342	20240722	153200	314763380	2940	2940	2940	2940	0
343	20240722	153100	314763380	2940	2940	2940	2940	0
344	20240722	153000	314763380	2940	2940	2940	2940	2214
345	20240722	152900	308254220	2920	2920	2920	2920	0
346	20240722	152800	308254220	2920	2920	2920	2920	0
347	20240722	152700	308254220	2920	2920	2920	2920	0
348	20240722	152600	308254220	2920	2920	2920	2920	0
349	20240722	152500	308254220	2920	2920	2920	2920	0
350	20240722	152400	308254220	2920	2920	2920	2920	0
351	20240722	152300	308254220	2920	2920	2920	2920	0
352	20240722	152200	308254220	2920	2920	2920	2920	0
353	20240722	152100	308254220	2920	2920	2920	2920	0
354	20240722	152000	308254220	2920	2920	2920	2920	0
355	20240722	151900	308254220	2920	2915	2920	2915	1968
356	20240722	151800	302509365	2915	2915	2915	2915	0
357	20240722	151700	302509365	2915	2915	2915	2915	200
358	20240722	151600	301926365	2905	2910	2910	2905	693
359	20240722	151500	299909765	2910	2910	2910	2910	0
360	20240722	151400	299909765	2910	2910	2910	2910	0
361	20240722	151300	299909765	2910	2910	2910	2910	0
362	20240722	151200	299909765	2910	2910	2910	2910	207
363	20240722	151100	299307395	2895	2895	2895	2895	0
364	20240722	151000	299307395	2895	2910	2910	2895	145
365	20240722	150900	298886755	2910	2910	2910	2910	1641
366	20240722	150800	294111445	2905	2905	2905	2905	110
367	20240722	150700	293791895	2905	2905	2905	2905	50
368	20240722	150600	293646645	2895	2895	2895	2895	0
369	20240722	150500	293646645	2895	2895	2895	2895	0
370	20240722	150400	293646645	2895	2895	2895	2895	1122
371	20240722	150300	290398455	2895	2895	2895	2895	4
372	20240722	150200	290386875	2905	2905	2905	2905	1278
373	20240722	150100	286674285	2905	2905	2905	2905	517
374	20240722	150000	285172400	2900	2900	2900	2900	1669
375	20240722	145900	280332300	2900	2900	2900	2900	0
376	20240722	145800	280332300	2900	2900	2900	2900	99
377	20240722	145700	280045200	2900	2900	2900	2900	0
378	20240722	145600	280045200	2900	2900	2900	2900	0
379	20240722	145500	280045200	2900	2900	2900	2900	2
380	20240722	145400	280039400	2900	2900	2900	2900	0
381	20240722	145300	280039400	2900	2900	2900	2900	50
382	20240722	145200	279894400	2900	2900	2900	2900	0
383	20240722	145100	279894400	2900	2900	2900	2900	0
384	20240722	145000	279894400	2900	2900	2900	2900	0
385	20240722	144900	279894400	2900	2900	2900	2900	149
386	20240722	144800	279462300	2905	2905	2905	2905	0
387	20240722	144700	279462300	2905	2905	2905	2905	0
388	20240722	144600	279462300	2905	2905	2905	2905	0
389	20240722	144500	279462300	2905	2900	2905	2900	3273
390	20240722	144400	269954260	2890	2905	2905	2890	7
391	20240722	144300	269933955	2900	2900	2900	2900	0
392	20240722	144200	269933955	2900	2890	2900	2885	3921
393	20240722	144100	258594490	2890	2890	2890	2890	1
394	20240722	144000	258591600	2890	2890	2890	2890	0
395	20240722	143900	258591600	2890	2890	2890	2890	0
396	20240722	143800	258591600	2890	2890	2890	2890	1
397	20240722	143700	258588710	2880	2880	2880	2880	15
398	20240722	143600	258545510	2880	2880	2880	2880	10
399	20240722	143500	258516710	2880	2880	2880	2880	0
400	20240722	143400	258516710	2880	2880	2880	2880	0
401	20240722	143300	258516710	2880	2880	2880	2880	0
402	20240722	143200	258516710	2880	2880	2880	2880	60
403	20240722	143100	258343910	2905	2905	2905	2905	0
404	20240722	143000	258343910	2905	2905	2905	2905	5
405	20240722	142900	258329385	2890	2890	2890	2890	200
406	20240722	142800	257751385	2890	2890	2890	2890	0
407	20240722	142700	257751385	2890	2890	2890	2890	0
408	20240722	142600	257751385	2890	2880	2890	2880	1895
409	20240722	142500	252288670	2885	2895	2895	2885	385
410	20240722	142400	251176525	2910	2895	2910	2895	5963
411	20240722	142300	233840795	2900	2900	2900	2900	0
412	20240722	142200	233840795	2900	2900	2900	2900	0
413	20240722	142100	233840795	2900	2900	2900	2900	0
414	20240722	142000	233840795	2900	2900	2900	2900	0
415	20240722	141900	233840795	2900	2900	2900	2900	10
416	20240722	141800	233811795	2900	2900	2900	2900	0
417	20240722	141700	233811795	2900	2900	2900	2900	0
418	20240722	141600	233811795	2900	2900	2900	2900	0
419	20240722	141500	233811795	2900	2900	2900	2900	10
420	20240722	141400	233782795	2900	2900	2900	2900	0
421	20240722	141300	233782795	2900	2900	2900	2900	0
422	20240722	141200	233782795	2900	2900	2900	2900	26
423	20240722	141100	233707395	2885	2885	2885	2885	0
424	20240722	141000	233707395	2885	2885	2885	2885	0
425	20240722	140900	233707395	2885	2885	2885	2885	0
426	20240722	140800	233707395	2885	2885	2885	2885	0
427	20240722	140700	233707395	2885	2885	2885	2885	0
428	20240722	140600	233707395	2885	2890	2890	2885	170
429	20240722	140500	233216220	2890	2890	2890	2890	67
430	20240722	140400	233022590	2895	2895	2895	2895	0
431	20240722	140300	233022590	2895	2895	2895	2895	0
432	20240722	140200	233022590	2895	2895	2895	2895	0
433	20240722	140100	233022590	2895	2895	2895	2895	0
434	20240722	140000	233022590	2895	2895	2895	2895	11
435	20240722	135900	232990745	2895	2895	2895	2895	0
436	20240722	135800	232990745	2895	2895	2895	2895	0
437	20240722	135700	232990745	2895	2895	2895	2895	0
438	20240722	135600	232990745	2895	2895	2895	2895	0
439	20240722	135500	232990745	2895	2895	2895	2895	30
440	20240722	135400	232903895	2895	2895	2895	2895	1
441	20240722	135300	232901000	2900	2900	2900	2900	0
442	20240722	135200	232901000	2900	2900	2900	2900	0
443	20240722	135100	232901000	2900	2900	2900	2900	0
444	20240722	135000	232901000	2900	2900	2900	2900	0
445	20240722	134900	232901000	2900	2900	2900	2900	0
446	20240722	134800	232901000	2900	2900	2900	2900	529
447	20240722	134700	231366900	2895	2895	2895	2895	0
448	20240722	134600	231366900	2895	2895	2895	2895	173
449	20240722	134500	230866065	2895	2895	2895	2895	4
450	20240722	134400	230854485	2895	2895	2895	2895	0
451	20240722	134300	230854485	2895	2895	2895	2895	1
452	20240722	134200	230851590	2885	2885	2885	2885	0
453	20240722	134100	230851590	2885	2885	2885	2885	0
454	20240722	134000	230851590	2885	2885	2890	2885	676
455	20240722	133900	228901325	2885	2885	2885	2885	1
456	20240722	133800	228898440	2885	2885	2885	2885	0
457	20240722	133700	228898440	2885	2885	2885	2885	0
458	20240722	133600	228898440	2885	2885	2885	2885	0
459	20240722	133500	228898440	2885	2885	2885	2885	0
460	20240722	133400	228898440	2885	2885	2885	2885	150
461	20240722	133300	228465690	2890	2890	2890	2890	0
462	20240722	133200	228465690	2890	2890	2890	2890	0
463	20240722	133100	228465690	2890	2890	2890	2890	194
464	20240722	133000	227905030	2885	2885	2885	2885	0
465	20240722	132900	227905030	2885	2885	2885	2885	0
466	20240722	132800	227905030	2885	2875	2885	2875	6107
467	20240722	132700	210346335	2875	2875	2875	2875	3000
468	20240722	132600	201721335	2890	2890	2890	2890	2
469	20240722	132500	201715555	2875	2875	2875	2875	0
470	20240722	132400	201715555	2875	2875	2875	2875	0
471	20240722	132300	201715555	2875	2875	2875	2875	1543
472	20240722	132200	197279430	2875	2875	2875	2875	1760
473	20240722	132100	192219430	2900	2890	2900	2875	2443
474	20240722	132000	185173070	2885	2890	2890	2885	117
475	20240722	131900	184834945	2890	2890	2890	2890	0
476	20240722	131800	184834945	2890	2890	2890	2890	0
477	20240722	131700	184834945	2890	2895	2895	2890	1200
478	20240722	131600	181365770	2900	2900	2900	2900	0
479	20240722	131500	181365770	2900	2895	2900	2895	2
480	20240722	131400	181359975	2895	2895	2895	2895	0
481	20240722	131300	181359975	2895	2895	2895	2895	202
482	20240722	131200	180775185	2895	2895	2895	2895	0
483	20240722	131100	180775185	2895	2895	2895	2895	0
484	20240722	131000	180775185	2895	2895	2895	2895	0
485	20240722	130900	180775185	2895	2895	2895	2895	0
486	20240722	130800	180775185	2895	2895	2895	2895	662
487	20240722	130700	178858695	2895	2895	2895	2895	0
488	20240722	130600	178858695	2895	2895	2895	2895	25
489	20240722	130500	178786320	2895	2895	2895	2895	0
490	20240722	130400	178786320	2895	2895	2895	2895	0
491	20240722	130300	178786320	2895	2895	2895	2895	0
492	20240722	130200	178786320	2895	2895	2895	2895	0
493	20240722	130100	178786320	2895	2895	2895	2895	0
494	20240722	130000	178786320	2895	2895	2895	2895	0
495	20240722	125900	178786320	2895	2895	2895	2895	0
496	20240722	125800	178786320	2895	2895	2895	2895	100
497	20240722	125700	178496820	2890	2890	2890	2890	0
498	20240722	125600	178496820	2890	2890	2890	2890	0
499	20240722	125500	178496820	2890	2890	2890	2890	0
500	20240722	125400	178496820	2890	2890	2890	2890	0
501	20240722	125300	178496820	2890	2890	2890	2890	0
502	20240722	125200	178496820	2890	2890	2890	2890	56
503	20240722	125100	178334980	2895	2895	2895	2895	0
504	20240722	125000	178334980	2895	2895	2895	2895	11
505	20240722	124900	178303135	2890	2890	2890	2890	0
506	20240722	124800	178303135	2890	2890	2890	2890	0
507	20240722	124700	178303135	2890	2890	2890	2890	190
508	20240722	124600	177754035	2895	2895	2895	2895	0
509	20240722	124500	177754035	2895	2895	2895	2895	0
510	20240722	124400	177754035	2895	2895	2895	2895	10
511	20240722	124300	177725085	2895	2895	2895	2895	284
512	20240722	124200	176902905	2895	2895	2895	2895	17
513	20240722	124100	176853690	2895	2895	2895	2895	0
514	20240722	124000	176853690	2895	2895	2895	2895	0
515	20240722	123900	176853690	2895	2890	2895	2890	45
516	20240722	123800	176723420	2895	2895	2895	2895	0
517	20240722	123700	176723420	2895	2895	2895	2895	0
518	20240722	123600	176723420	2895	2895	2895	2895	0
519	20240722	123500	176723420	2895	2895	2895	2895	5
520	20240722	123400	176708945	2895	2895	2895	2895	0
521	20240722	123300	176708945	2895	2895	2895	2895	0
522	20240722	123200	176708945	2895	2895	2895	2895	0
523	20240722	123100	176708945	2895	2895	2895	2895	2
524	20240722	123000	176703155	2895	2895	2895	2895	0
525	20240722	122900	176703155	2895	2895	2895	2895	0
526	20240722	122800	176703155	2895	2895	2895	2895	0
527	20240722	122700	176703155	2895	2895	2895	2895	0
528	20240722	122600	176703155	2895	2895	2895	2895	0
529	20240722	122500	176703155	2895	2895	2895	2895	0
530	20240722	122400	176703155	2895	2895	2895	2895	0
531	20240722	122300	176703155	2895	2895	2895	2895	15
532	20240722	122200	176659730	2895	2895	2895	2895	0
533	20240722	122100	176659730	2895	2895	2895	2895	0
534	20240722	122000	176659730	2895	2895	2895	2895	0
535	20240722	121900	176659730	2895	2895	2895	2895	20
536	20240722	121800	176601830	2890	2890	2890	2890	0
537	20240722	121700	176601830	2890	2890	2890	2890	0
538	20240722	121600	176601830	2890	2890	2890	2890	0
539	20240722	121500	176601830	2890	2890	2890	2890	0
540	20240722	121400	176601830	2890	2890	2890	2890	0
541	20240722	121300	176601830	2890	2890	2890	2890	0
542	20240722	121200	176601830	2890	2890	2890	2890	0
543	20240722	121100	176601830	2890	2890	2890	2890	0
544	20240722	121000	176601830	2890	2890	2890	2890	10
545	20240722	120900	176572930	2900	2900	2900	2900	0
546	20240722	120800	176572930	2900	2900	2900	2900	0
547	20240722	120700	176572930	2900	2900	2900	2900	128
548	20240722	120600	176201730	2900	2900	2900	2900	453
549	20240722	120500	174888030	2900	2900	2900	2900	71
550	20240722	120400	174682130	2900	2900	2900	2900	0
551	20240722	120300	174682130	2900	2900	2900	2900	35
552	20240722	120200	174580630	2900	2900	2900	2900	99
553	20240722	120100	174293530	2905	2905	2905	2905	0
554	20240722	120000	174293530	2905	2905	2905	2905	0
555	20240722	115900	174293530	2905	2905	2905	2905	0
556	20240722	115800	174293530	2905	2905	2905	2905	0
557	20240722	115700	174293530	2905	2895	2905	2865	3606
558	20240722	115600	163894625	2905	2905	2905	2905	0
559	20240722	115500	163894625	2905	2905	2905	2905	562
560	20240722	115400	162262015	2900	2895	2900	2895	623
561	20240722	115300	160455550	2895	2895	2895	2895	941
562	20240722	115200	157731355	2890	2890	2890	2890	1
563	20240722	115100	157728465	2895	2895	2895	2895	0
564	20240722	115000	157728465	2895	2895	2895	2895	0
565	20240722	114900	157728465	2895	2895	2895	2895	0
566	20240722	114800	157728465	2895	2895	2895	2895	5
567	20240722	114700	157713990	2895	2895	2895	2895	0
568	20240722	114600	157713990	2895	2895	2895	2895	0
569	20240722	114500	157713990	2895	2895	2895	2895	0
570	20240722	114400	157713990	2895	2895	2895	2895	8
571	20240722	114300	157690830	2875	2875	2875	2875	0
572	20240722	114200	157690830	2875	2875	2875	2875	0
573	20240722	114100	157690830	2875	2875	2875	2875	0
574	20240722	114000	157690830	2875	2875	2875	2875	0
575	20240722	113900	157690830	2875	2875	2875	2875	0
576	20240722	113800	157690830	2875	2875	2875	2875	0
577	20240722	113700	157690830	2875	2875	2875	2875	0
578	20240722	113600	157690830	2875	2875	2875	2875	0
579	20240722	113500	157690830	2875	2875	2875	2875	0
580	20240722	113400	157690830	2875	2875	2875	2875	0
581	20240722	113300	157690830	2875	2880	2880	2875	400
582	20240722	113200	156540035	2900	2900	2900	2900	0
583	20240722	113100	156540035	2900	2900	2900	2900	0
584	20240722	113000	156540035	2900	2900	2900	2900	0
585	20240722	112900	156540035	2900	2900	2900	2900	0
586	20240722	112800	156540035	2900	2900	2900	2900	0
587	20240722	112700	156540035	2900	2900	2900	2900	0
588	20240722	112600	156540035	2900	2900	2900	2900	0
589	20240722	112500	156540035	2900	2900	2900	2900	0
590	20240722	112400	156540035	2900	2900	2900	2900	1432
591	20240722	112300	152387235	2900	2900	2900	2900	1798
592	20240722	112200	147173035	2900	2900	2900	2900	1805
593	20240722	112100	141938535	2880	2880	2880	2880	70
594	20240722	112000	141736935	2880	2880	2880	2880	23
595	20240722	111900	141670695	2880	2880	2880	2880	0
596	20240722	111800	141670695	2880	2880	2880	2880	0
597	20240722	111700	141670695	2880	2880	2880	2880	0
598	20240722	111600	141670695	2880	2880	2880	2880	0
599	20240722	111500	141670695	2880	2880	2880	2880	12
600	20240722	111400	141636135	2905	2905	2905	2905	0
601	20240722	111300	141636135	2905	2905	2905	2905	0
602	20240722	111200	141636135	2905	2905	2905	2905	0
603	20240722	111100	141636135	2905	2890	2905	2890	100
604	20240722	111000	141347120	2890	2890	2890	2890	0
605	20240722	110900	141347120	2890	2890	2890	2890	0
606	20240722	110800	141347120	2890	2885	2890	2885	843
607	20240722	110700	138913350	2885	2885	2885	2885	0
608	20240722	110600	138913350	2885	2885	2885	2885	0
609	20240722	110500	138913350	2885	2885	2885	2885	0
610	20240722	110400	138913350	2885	2885	2885	2885	2
611	20240722	110300	138907580	2885	2885	2885	2885	719
612	20240722	110200	136833265	2890	2885	2890	2885	701
613	20240722	110100	134810875	2885	2885	2885	2885	20
614	20240722	110000	134753175	2885	2900	2900	2885	401
615	20240722	105900	133594860	2890	2890	2890	2890	2
616	20240722	105800	133589080	2890	2890	2890	2890	291
617	20240722	105700	132748090	2890	2890	2890	2890	0
618	20240722	105600	132748090	2890	2890	2890	2890	0
619	20240722	105500	132748090	2890	2890	2890	2890	10
620	20240722	105400	132719190	2885	2885	2885	2885	0
621	20240722	105300	132719190	2885	2885	2885	2885	77
622	20240722	105200	132497045	2885	2880	2885	2880	3465
623	20240722	105100	122515870	2880	2880	2880	2880	1
624	20240722	105000	122512990	2880	2875	2880	2875	25
625	20240722	104900	122441080	2870	2875	2875	2870	430
626	20240722	104800	121205980	2870	2870	2870	2870	0
627	20240722	104700	121205980	2870	2870	2870	2870	1029
628	20240722	104600	118252750	2870	2870	2870	2870	0
629	20240722	104500	118252750	2870	2870	2870	2870	0
630	20240722	104400	118252750	2870	2870	2870	2870	20
631	20240722	104300	118195350	2870	2870	2870	2870	0
632	20240722	104200	118195350	2870	2870	2870	2870	0
633	20240722	104100	118195350	2870	2870	2870	2870	0
634	20240722	104000	118195350	2870	2870	2870	2870	306
635	20240722	103900	117317130	2870	2870	2870	2870	478
636	20240722	103800	115945270	2870	2870	2870	2870	1
637	20240722	103700	115942400	2870	2870	2870	2870	0
638	20240722	103600	115942400	2870	2870	2870	2870	0
639	20240722	103500	115942400	2870	2870	2870	2870	0
640	20240722	103400	115942400	2870	2870	2870	2870	100
641	20240722	103300	115655400	2870	2870	2870	2870	0
642	20240722	103200	115655400	2870	2870	2870	2870	146
643	20240722	103100	115236380	2870	2870	2870	2870	1021
644	20240722	103000	112306110	2870	2870	2870	2870	0
645	20240722	102900	112306110	2870	2870	2870	2870	330
646	20240722	102800	111359010	2870	2870	2870	2870	1
647	20240722	102700	111356140	2870	2870	2870	2870	0
648	20240722	102600	111356140	2870	2870	2870	2870	0
649	20240722	102500	111356140	2870	2870	2870	2870	19
650	20240722	102400	111301610	2870	2870	2870	2870	0
651	20240722	102300	111301610	2870	2870	2870	2870	5
652	20240722	102200	111287260	2870	2870	2870	2870	153
653	20240722	102100	110848150	2865	2865	2865	2865	50
654	20240722	102000	110704900	2870	2865	2870	2865	286
655	20240722	101900	109885480	2865	2865	2865	2865	0
656	20240722	101800	109885480	2865	2865	2865	2865	906
657	20240722	101700	107289790	2870	2870	2870	2870	78
658	20240722	101600	107065930	2865	2870	2870	2865	249
659	20240722	101500	106352500	2865	2865	2865	2865	0
660	20240722	101400	106352500	2865	2865	2865	2865	0
661	20240722	101300	106352500	2865	2865	2865	2865	8
662	20240722	101200	106329580	2865	2865	2865	2865	0
663	20240722	101100	106329580	2865	2875	2875	2865	3
664	20240722	101000	106320975	2865	2865	2865	2865	1
665	20240722	100900	106318110	2880	2880	2880	2880	0
666	20240722	100800	106318110	2880	2880	2880	2880	2
667	20240722	100700	106312350	2860	2860	2860	2860	5
668	20240722	100600	106298050	2880	2880	2880	2880	2
669	20240722	100500	106292290	2865	2865	2865	2865	712
670	20240722	100400	104252410	2855	2865	2865	2855	724
671	20240722	100300	102182965	2850	2850	2860	2850	1353
672	20240722	100200	98324905	2855	2860	2860	2855	705
673	20240722	100100	96312105	2860	2860	2860	2860	35
674	20240722	100000	96212005	2865	2860	2865	2860	453
675	20240722	095900	94916420	2865	2865	2865	2865	2
676	20240722	095800	94910690	2850	2865	2865	2850	76
677	20240722	095700	94694075	2865	2855	2865	2850	3291
678	20240722	095600	85312045	2865	2855	2905	2850	8282
679	20240722	095500	61629065	2855	2855	2855	2855	791
680	20240722	095400	59370760	2865	2870	2870	2860	2146
681	20240722	095300	53226530	2870	2870	2870	2870	277
682	20240722	095200	52431540	2870	2870	2870	2870	20
683	20240722	095100	52374140	2875	2875	2875	2875	389
684	20240722	095000	51255765	2875	2880	2880	2870	1699
685	20240722	094900	46367440	2890	2890	2890	2890	0
686	20240722	094800	46367440	2890	2885	2890	2885	19
687	20240722	094700	46312580	2880	2880	2880	2880	0
688	20240722	094600	46312580	2880	2880	2880	2880	140
689	20240722	094500	45909380	2880	2880	2880	2880	0
690	20240722	094400	45909380	2880	2880	2880	2880	1
691	20240722	094300	45906500	2880	2880	2880	2880	0
692	20240722	094200	45906500	2880	2880	2880	2880	477
693	20240722	094100	44532740	2880	2880	2880	2880	0
694	20240722	094000	44532740	2880	2885	2890	2880	2268
695	20240722	093900	37999790	2885	2895	2900	2885	3664
696	20240722	093800	27428135	2890	2890	2890	2890	171
697	20240722	093700	26933945	2890	2890	2890	2890	45
698	20240722	093600	26803895	2890	2890	2890	2890	50
699	20240722	093500	26659395	2885	2890	2890	2885	216
700	20240722	093400	26035210	2885	2885	2885	2885	0
701	20240722	093300	26035210	2885	2885	2885	2885	0
702	20240722	093200	26035210	2885	2890	2890	2885	3633
703	20240722	093100	15536785	2890	2890	2895	2890	99
704	20240722	093000	15250620	2890	2890	2890	2890	50
705	20240722	092900	15106120	2890	2890	2890	2890	6
706	20240722	092800	15088780	2905	2905	2905	2905	50
707	20240722	092700	14943530	2905	2905	2905	2905	20
708	20240722	092600	14885430	2910	2895	2910	2895	238
709	20240722	092500	14195370	2895	2895	2895	2895	120
710	20240722	092400	13847970	2895	2895	2895	2895	0
711	20240722	092300	13847970	2895	2895	2895	2895	0
712	20240722	092200	13847970	2895	2895	2895	2895	0
713	20240722	092100	13847970	2895	2895	2895	2895	658
714	20240722	092000	11943060	2895	2895	2895	2895	138
715	20240722	091900	11543550	2895	2890	2900	2890	519
716	20240722	091800	10040505	2885	2890	2890	2885	1000
717	20240722	091700	7153770	2910	2910	2910	2910	0
718	20240722	091600	7153770	2910	2910	2910	2910	1
719	20240722	091500	7150860	2890	2890	2890	2890	0
720	20240722	091400	7150860	2890	2890	2890	2890	60
721	20240722	091300	6977460	2885	2900	2900	2885	1624
722	20240722	091200	2285260	2915	2915	2915	2915	0
723	20240722	091100	2285260	2915	2915	2915	2915	0
724	20240722	091000	2285260	2915	2915	2915	2915	0
725	20240722	090900	2285260	2915	2900	2915	2900	104
726	20240722	090800	1982640	2900	2900	2900	2900	0
727	20240722	090700	1982640	2900	2900	2900	2900	0
728	20240722	090600	1982640	2900	2900	2900	2900	0
729	20240722	090500	1982640	2900	2900	2900	2900	0
730	20240722	090400	1982640	2900	2900	2900	2900	0
731	20240722	090300	1982640	2900	2895	2900	2890	135
732	20240722	090200	1591620	2895	2895	2895	2895	0
733	20240722	090100	1591620	2895	2895	2895	2895	0
734	20240722	090000	1591620	2895	2905	2905	2895	548