KissMeData/112290/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	201100	4640023850	19170	19170	19170	19170	2805
3	20240722	201000	4640023850	19170	19170	19170	19170	0
4	20240722	200900	4640023850	19170	19170	19170	19170	0
5	20240722	200800	4640023850	19170	19170	19170	19170	0
6	20240722	200700	4640023850	19170	19170	19170	19170	0
7	20240722	200600	4640023850	19170	19170	19170	19170	0
8	20240722	200500	4640023850	19170	19170	19170	19170	0
9	20240722	200400	4640023850	19170	19170	19170	19170	0
10	20240722	200300	4640023850	19170	19170	19170	19170	0
11	20240722	200200	4640023850	19170	19170	19170	19170	0
12	20240722	200100	4640023850	19170	19170	19170	19170	0
13	20240722	200000	4640023850	19170	19170	19170	19170	0
14	20240722	195900	4640023850	19170	19170	19170	19170	0
15	20240722	195800	4640023850	19170	19170	19170	19170	0
16	20240722	195700	4640023850	19170	19170	19170	19170	0
17	20240722	195600	4640023850	19170	19170	19170	19170	0
18	20240722	195500	4640023850	19170	19170	19170	19170	0
19	20240722	195400	4640023850	19170	19170	19170	19170	0
20	20240722	195300	4640023850	19170	19170	19170	19170	0
21	20240722	195200	4640023850	19170	19170	19170	19170	0
22	20240722	195100	4640023850	19170	19170	19170	19170	0
23	20240722	195000	4640023850	19170	19170	19170	19170	0
24	20240722	194900	4640023850	19170	19170	19170	19170	0
25	20240722	194800	4640023850	19170	19170	19170	19170	0
26	20240722	194700	4640023850	19170	19170	19170	19170	0
27	20240722	194600	4640023850	19170	19170	19170	19170	0
28	20240722	194500	4640023850	19170	19170	19170	19170	0
29	20240722	194400	4640023850	19170	19170	19170	19170	0
30	20240722	194300	4640023850	19170	19170	19170	19170	0
31	20240722	194200	4640023850	19170	19170	19170	19170	0
32	20240722	194100	4640023850	19170	19170	19170	19170	2805
33	20240722	194000	4640023850	19170	19170	19170	19170	0
34	20240722	193900	4640023850	19170	19170	19170	19170	0
35	20240722	193800	4640023850	19170	19170	19170	19170	0
36	20240722	193700	4640023850	19170	19170	19170	19170	0
37	20240722	193600	4640023850	19170	19170	19170	19170	0
38	20240722	193500	4640023850	19170	19170	19170	19170	0
39	20240722	193400	4640023850	19170	19170	19170	19170	0
40	20240722	193300	4640023850	19170	19170	19170	19170	0
41	20240722	193200	4640023850	19170	19170	19170	19170	0
42	20240722	193100	4640023850	19170	19170	19170	19170	0
43	20240722	193000	4640023850	19170	19170	19170	19170	0
44	20240722	192900	4640023850	19170	19170	19170	19170	0
45	20240722	192800	4640023850	19170	19170	19170	19170	0
46	20240722	192700	4640023850	19170	19170	19170	19170	0
47	20240722	192600	4640023850	19170	19170	19170	19170	0
48	20240722	192500	4640023850	19170	19170	19170	19170	0
49	20240722	192400	4640023850	19170	19170	19170	19170	0
50	20240722	192300	4640023850	19170	19170	19170	19170	0
51	20240722	192200	4640023850	19170	19170	19170	19170	0
52	20240722	192100	4640023850	19170	19170	19170	19170	0
53	20240722	192000	4640023850	19170	19170	19170	19170	0
54	20240722	191900	4640023850	19170	19170	19170	19170	0
55	20240722	191800	4640023850	19170	19170	19170	19170	0
56	20240722	191700	4640023850	19170	19170	19170	19170	0
57	20240722	191600	4640023850	19170	19170	19170	19170	0
58	20240722	191500	4640023850	19170	19170	19170	19170	0
59	20240722	191400	4640023850	19170	19170	19170	19170	0
60	20240722	191300	4640023850	19170	19170	19170	19170	0
61	20240722	191200	4640023850	19170	19170	19170	19170	0
62	20240722	191100	4640023850	19170	19170	19170	19170	2805
63	20240722	191000	4640023850	19170	19170	19170	19170	0
64	20240722	190900	4640023850	19170	19170	19170	19170	0
65	20240722	190800	4640023850	19170	19170	19170	19170	0
66	20240722	190700	4640023850	19170	19170	19170	19170	0
67	20240722	190600	4640023850	19170	19170	19170	19170	0
68	20240722	190500	4640023850	19170	19170	19170	19170	0
69	20240722	190400	4640023850	19170	19170	19170	19170	0
70	20240722	190300	4640023850	19170	19170	19170	19170	0
71	20240722	190200	4640023850	19170	19170	19170	19170	0
72	20240722	190100	4640023850	19170	19170	19170	19170	0
73	20240722	190000	4640023850	19170	19170	19170	19170	0
74	20240722	185900	4640023850	19170	19170	19170	19170	0
75	20240722	185800	4640023850	19170	19170	19170	19170	0
76	20240722	185700	4640023850	19170	19170	19170	19170	0
77	20240722	185600	4640023850	19170	19170	19170	19170	0
78	20240722	185500	4640023850	19170	19170	19170	19170	0
79	20240722	185400	4640023850	19170	19170	19170	19170	0
80	20240722	185300	4640023850	19170	19170	19170	19170	0
81	20240722	185200	4640023850	19170	19170	19170	19170	0
82	20240722	185100	4640023850	19170	19170	19170	19170	0
83	20240722	185000	4640023850	19170	19170	19170	19170	0
84	20240722	184900	4640023850	19170	19170	19170	19170	0
85	20240722	184800	4640023850	19170	19170	19170	19170	0
86	20240722	184700	4640023850	19170	19170	19170	19170	0
87	20240722	184600	4640023850	19170	19170	19170	19170	0
88	20240722	184500	4640023850	19170	19170	19170	19170	0
89	20240722	184400	4640023850	19170	19170	19170	19170	0
90	20240722	184300	4640023850	19170	19170	19170	19170	0
91	20240722	184200	4640023850	19170	19170	19170	19170	0
92	20240722	184100	4640023850	19170	19170	19170	19170	2805
93	20240722	184000	4640023850	19170	19170	19170	19170	0
94	20240722	183900	4640023850	19170	19170	19170	19170	0
95	20240722	183800	4640023850	19170	19170	19170	19170	0
96	20240722	183700	4640023850	19170	19170	19170	19170	0
97	20240722	183600	4640023850	19170	19170	19170	19170	0
98	20240722	183500	4640023850	19170	19170	19170	19170	0
99	20240722	183400	4640023850	19170	19170	19170	19170	0
100	20240722	183300	4640023850	19170	19170	19170	19170	0
101	20240722	183200	4640023850	19170	19170	19170	19170	0
102	20240722	183100	4640023850	19170	19170	19170	19170	0
103	20240722	183000	4640023850	19170	19170	19170	19170	0
104	20240722	182900	4640023850	19170	19170	19170	19170	0
105	20240722	182800	4640023850	19170	19170	19170	19170	0
106	20240722	182700	4640023850	19170	19170	19170	19170	0
107	20240722	182600	4640023850	19170	19170	19170	19170	0
108	20240722	182500	4640023850	19170	19170	19170	19170	0
109	20240722	182400	4640023850	19170	19170	19170	19170	0
110	20240722	182300	4640023850	19170	19170	19170	19170	0
111	20240722	182200	4640023850	19170	19170	19170	19170	0
112	20240722	182100	4640023850	19170	19170	19170	19170	0
113	20240722	182000	4640023850	19170	19170	19170	19170	0
114	20240722	181900	4640023850	19170	19170	19170	19170	0
115	20240722	181800	4640023850	19170	19170	19170	19170	0
116	20240722	181700	4640023850	19170	19170	19170	19170	0
117	20240722	181600	4640023850	19170	19170	19170	19170	0
118	20240722	181500	4640023850	19170	19170	19170	19170	0
119	20240722	181400	4640023850	19170	19170	19170	19170	0
120	20240722	181300	4640023850	19170	19170	19170	19170	0
121	20240722	181200	4640023850	19170	19170	19170	19170	0
122	20240722	181100	4640023850	19170	19170	19170	19170	2805
123	20240722	181000	4640023850	19170	19170	19170	19170	0
124	20240722	180900	4640023850	19170	19170	19170	19170	0
125	20240722	180800	4640023850	19170	19170	19170	19170	0
126	20240722	180700	4640023850	19170	19170	19170	19170	0
127	20240722	180600	4640023850	19170	19170	19170	19170	0
128	20240722	180500	4640023850	19170	19170	19170	19170	0
129	20240722	180400	4640023850	19170	19170	19170	19170	0
130	20240722	180300	4640023850	19170	19170	19170	19170	0
131	20240722	180200	4640023850	19170	19170	19170	19170	0
132	20240722	180100	4640023850	19170	19170	19170	19170	0
133	20240722	180000	4640023850	19170	19170	19170	19170	0
134	20240722	175900	4640023850	19170	19170	19170	19170	0
135	20240722	175800	4640023850	19170	19170	19170	19170	0
136	20240722	175700	4640023850	19170	19170	19170	19170	0
137	20240722	175600	4640023850	19170	19170	19170	19170	0
138	20240722	175500	4640023850	19170	19170	19170	19170	0
139	20240722	175400	4640023850	19170	19170	19170	19170	0
140	20240722	175300	4640023850	19170	19170	19170	19170	0
141	20240722	175200	4640023850	19170	19170	19170	19170	0
142	20240722	175100	4640023850	19170	19170	19170	19170	0
143	20240722	175000	4640023850	19170	19170	19170	19170	0
144	20240722	174900	4640023850	19170	19170	19170	19170	0
145	20240722	174800	4640023850	19170	19170	19170	19170	0
146	20240722	174700	4640023850	19170	19170	19170	19170	0
147	20240722	174600	4640023850	19170	19170	19170	19170	0
148	20240722	174500	4640023850	19170	19170	19170	19170	0
149	20240722	174400	4640023850	19170	19170	19170	19170	0
150	20240722	174300	4640023850	19170	19170	19170	19170	0
151	20240722	174200	4640023850	19170	19170	19170	19170	0
152	20240722	174100	4640023850	19170	19170	19170	19170	2805
153	20240722	174000	4640023850	19170	19170	19170	19170	0
154	20240722	173900	4640023850	19170	19170	19170	19170	0
155	20240722	173800	4640023850	19170	19170	19170	19170	0
156	20240722	173700	4640023850	19170	19170	19170	19170	0
157	20240722	173600	4640023850	19170	19170	19170	19170	0
158	20240722	173500	4640023850	19170	19170	19170	19170	0
159	20240722	173400	4640023850	19170	19170	19170	19170	0
160	20240722	173300	4640023850	19170	19170	19170	19170	0
161	20240722	173200	4640023850	19170	19170	19170	19170	0
162	20240722	173100	4640023850	19170	19170	19170	19170	0
163	20240722	173000	4640023850	19170	19170	19170	19170	0
164	20240722	172900	4640023850	19170	19170	19170	19170	0
165	20240722	172800	4640023850	19170	19170	19170	19170	0
166	20240722	172700	4640023850	19170	19170	19170	19170	0
167	20240722	172600	4640023850	19170	19170	19170	19170	0
168	20240722	172500	4640023850	19170	19170	19170	19170	0
169	20240722	172400	4640023850	19170	19170	19170	19170	0
170	20240722	172300	4640023850	19170	19170	19170	19170	0
171	20240722	172200	4640023850	19170	19170	19170	19170	0
172	20240722	172100	4640023850	19170	19170	19170	19170	0
173	20240722	172000	4640023850	19170	19170	19170	19170	0
174	20240722	171900	4640023850	19170	19170	19170	19170	0
175	20240722	171800	4640023850	19170	19170	19170	19170	0
176	20240722	171700	4640023850	19170	19170	19170	19170	0
177	20240722	171600	4640023850	19170	19170	19170	19170	0
178	20240722	171500	4640023850	19170	19170	19170	19170	0
179	20240722	171400	4640023850	19170	19170	19170	19170	0
180	20240722	171300	4640023850	19170	19170	19170	19170	0
181	20240722	171200	4640023850	19170	19170	19170	19170	0
182	20240722	171100	4640023850	19170	19170	19170	19170	2805
183	20240722	171000	4640023850	19170	19170	19170	19170	0
184	20240722	170900	4640023850	19170	19170	19170	19170	0
185	20240722	170800	4640023850	19170	19170	19170	19170	0
186	20240722	170700	4640023850	19170	19170	19170	19170	0
187	20240722	170600	4640023850	19170	19170	19170	19170	0
188	20240722	170500	4640023850	19170	19170	19170	19170	0
189	20240722	170400	4640023850	19170	19170	19170	19170	0
190	20240722	170300	4640023850	19170	19170	19170	19170	0
191	20240722	170200	4640023850	19170	19170	19170	19170	0
192	20240722	170100	4640023850	19170	19170	19170	19170	0
193	20240722	170000	4640023850	19170	19170	19170	19170	0
194	20240722	165900	4640023850	19170	19170	19170	19170	0
195	20240722	165800	4640023850	19170	19170	19170	19170	0
196	20240722	165700	4640023850	19170	19170	19170	19170	0
197	20240722	165600	4640023850	19170	19170	19170	19170	0
198	20240722	165500	4640023850	19170	19170	19170	19170	0
199	20240722	165400	4640023850	19170	19170	19170	19170	0
200	20240722	165300	4640023850	19170	19170	19170	19170	0
201	20240722	165200	4640023850	19170	19170	19170	19170	0
202	20240722	165100	4640023850	19170	19170	19170	19170	0
203	20240722	165000	4640023850	19170	19170	19170	19170	0
204	20240722	164900	4640023850	19170	19170	19170	19170	0
205	20240722	164800	4640023850	19170	19170	19170	19170	0
206	20240722	164700	4640023850	19170	19170	19170	19170	0
207	20240722	164600	4640023850	19170	19170	19170	19170	0
208	20240722	164500	4640023850	19170	19170	19170	19170	0
209	20240722	164400	4640023850	19170	19170	19170	19170	0
210	20240722	164300	4640023850	19170	19170	19170	19170	0
211	20240722	164200	4640023850	19170	19170	19170	19170	0
212	20240722	164100	4640023850	19170	19170	19170	19170	2805
213	20240722	164000	4640023850	19170	19170	19170	19170	0
214	20240722	163900	4640023850	19170	19170	19170	19170	0
215	20240722	163800	4640023850	19170	19170	19170	19170	0
216	20240722	163700	4640023850	19170	19170	19170	19170	0
217	20240722	163600	4640023850	19170	19170	19170	19170	0
218	20240722	163500	4640023850	19170	19170	19170	19170	0
219	20240722	163400	4640023850	19170	19170	19170	19170	0
220	20240722	163300	4640023850	19170	19170	19170	19170	0
221	20240722	163200	4640023850	19170	19170	19170	19170	0
222	20240722	163100	4640023850	19170	19170	19170	19170	0
223	20240722	163000	4640023850	19170	19170	19170	19170	0
224	20240722	162900	4640023850	19170	19170	19170	19170	0
225	20240722	162800	4640023850	19170	19170	19170	19170	0
226	20240722	162700	4640023850	19170	19170	19170	19170	0
227	20240722	162600	4640023850	19170	19170	19170	19170	0
228	20240722	162500	4640023850	19170	19170	19170	19170	0
229	20240722	162400	4640023850	19170	19170	19170	19170	0
230	20240722	162300	4640023850	19170	19170	19170	19170	0
231	20240722	162200	4640023850	19170	19170	19170	19170	0
232	20240722	162100	4640023850	19170	19170	19170	19170	0
233	20240722	162000	4640023850	19170	19170	19170	19170	0
234	20240722	161900	4640023850	19170	19170	19170	19170	0
235	20240722	161800	4640023850	19170	19170	19170	19170	0
236	20240722	161700	4640023850	19170	19170	19170	19170	0
237	20240722	161600	4640023850	19170	19170	19170	19170	0
238	20240722	161500	4640023850	19170	19170	19170	19170	0
239	20240722	161400	4640023850	19170	19170	19170	19170	0
240	20240722	161300	4640023850	19170	19170	19170	19170	0
241	20240722	161200	4640023850	19170	19170	19170	19170	0
242	20240722	161100	4640023850	19170	19170	19170	19170	2805
243	20240722	161000	4640023850	19170	19170	19170	19170	0
244	20240722	160900	4640023850	19170	19170	19170	19170	0
245	20240722	160800	4640023850	19170	19170	19170	19170	0
246	20240722	160700	4640023850	19170	19170	19170	19170	0
247	20240722	160600	4640023850	19170	19170	19170	19170	0
248	20240722	160500	4640023850	19170	19170	19170	19170	0
249	20240722	160400	4640023850	19170	19170	19170	19170	0
250	20240722	160300	4640023850	19170	19170	19170	19170	0
251	20240722	160200	4640023850	19170	19170	19170	19170	0
252	20240722	160100	4640023850	19170	19170	19170	19170	0
253	20240722	160000	4640023850	19170	19170	19170	19170	0
254	20240722	155900	4640023850	19170	19170	19170	19170	0
255	20240722	155800	4640023850	19170	19170	19170	19170	0
256	20240722	155700	4640023850	19170	19170	19170	19170	0
257	20240722	155600	4640023850	19170	19170	19170	19170	0
258	20240722	155500	4640023850	19170	19170	19170	19170	0
259	20240722	155400	4640023850	19170	19170	19170	19170	0
260	20240722	155300	4640023850	19170	19170	19170	19170	0
261	20240722	155200	4640023850	19170	19170	19170	19170	0
262	20240722	155100	4640023850	19170	19170	19170	19170	0
263	20240722	155000	4640023850	19170	19170	19170	19170	0
264	20240722	154900	4640023850	19170	19170	19170	19170	0
265	20240722	154800	4640023850	19170	19170	19170	19170	0
266	20240722	154700	4640023850	19170	19170	19170	19170	0
267	20240722	154600	4640023850	19170	19170	19170	19170	0
268	20240722	154500	4640023850	19170	19170	19170	19170	0
269	20240722	154400	4640023850	19170	19170	19170	19170	0
270	20240722	154300	4640023850	19170	19170	19170	19170	0
271	20240722	154200	4640023850	19170	19170	19170	19170	0
272	20240722	154100	4640023850	19170	19170	19170	19170	2805
273	20240722	154000	4640023850	19170	19170	19170	19170	0
274	20240722	153900	4640023850	19170	19170	19170	19170	0
275	20240722	153800	4640023850	19170	19170	19170	19170	0
276	20240722	153700	4640023850	19170	19170	19170	19170	0
277	20240722	153600	4640023850	19170	19170	19170	19170	0
278	20240722	153500	4640023850	19170	19170	19170	19170	0
279	20240722	153400	4640023850	19170	19170	19170	19170	0
280	20240722	153300	4640023850	19170	19170	19170	19170	0
281	20240722	153200	4640023850	19170	19170	19170	19170	0
282	20240722	153100	4640023850	19170	19170	19170	19170	0
283	20240722	153000	4640023850	19170	19170	19170	19170	2805
284	20240722	152900	4586252000	19270	19270	19270	19270	0
285	20240722	152800	4586252000	19270	19270	19270	19270	0
286	20240722	152700	4586252000	19270	19270	19270	19270	0
287	20240722	152600	4586252000	19270	19270	19270	19270	0
288	20240722	152500	4586252000	19270	19270	19270	19270	0
289	20240722	152400	4586252000	19270	19270	19270	19270	0
290	20240722	152300	4586252000	19270	19270	19270	19270	0
291	20240722	152200	4586252000	19270	19270	19270	19270	0
292	20240722	152100	4586252000	19270	19270	19270	19270	0
293	20240722	152000	4586252000	19270	19270	19270	19270	0
294	20240722	151900	4586252000	19270	19220	19270	19220	1471
295	20240722	151800	4557932840	19220	19220	19220	19220	58
296	20240722	151700	4556818080	19270	19260	19270	19260	110
297	20240722	151600	4554698460	19280	19290	19290	19250	344
298	20240722	151500	4548076070	19270	19250	19290	19250	543
299	20240722	151400	4537617800	19250	19210	19250	19210	410
300	20240722	151300	4529725420	19250	19140	19250	19140	1506
301	20240722	151200	4500850960	19130	19150	19150	19130	182
302	20240722	151100	4497368650	19150	19120	19150	19120	40
303	20240722	151000	4496603510	19120	19110	19120	19110	39
304	20240722	150900	4495857880	19130	19100	19130	19100	208
305	20240722	150800	4491881240	19100	19100	19120	19090	248
306	20240722	150700	4487144610	19100	19100	19100	19090	75
307	20240722	150600	4485712830	19110	19100	19110	19100	3
308	20240722	150500	4485655510	19110	19100	19110	19090	580
309	20240722	150400	4474577810	19110	19130	19140	19110	2036
310	20240722	150300	4435662400	19140	19130	19140	19130	27
311	20240722	150200	4435145720	19130	19140	19140	19130	505
312	20240722	150100	4425484800	19140	19140	19140	19130	221
313	20240722	150000	4421255830	19140	19170	19170	19140	1142
314	20240722	145900	4399383320	19170	19200	19200	19170	35
315	20240722	145800	4398711670	19200	19170	19200	19160	67
316	20240722	145700	4397427750	19170	19230	19230	19170	113
317	20240722	145600	4395260170	19240	19240	19240	19240	57
318	20240722	145500	4394163490	19170	19250	19250	19170	130
319	20240722	145400	4391668980	19240	19160	19240	19160	3
320	20240722	145300	4391611420	19150	19200	19200	19150	949
321	20240722	145200	4373428460	19200	19200	19200	19200	40
322	20240722	145100	4372660460	19210	19200	19210	19200	3
323	20240722	145000	4372602840	19210	19210	19220	19210	146
324	20240722	144900	4369797920	19210	19210	19210	19210	0
325	20240722	144800	4369797920	19210	19210	19210	19210	76
326	20240722	144700	4368337960	19160	19170	19170	19160	108
327	20240722	144600	4366268620	19160	19240	19240	19160	333
328	20240722	144500	4359868450	19240	19240	19240	19240	231
329	20240722	144400	4355424010	19240	19240	19240	19240	4
330	20240722	144300	4355347050	19240	19250	19250	19240	93
331	20240722	144200	4353557670	19300	19300	19300	19300	4
332	20240722	144100	4353480470	19300	19300	19300	19300	0
333	20240722	144000	4353480470	19300	19230	19300	19230	3
334	20240722	143900	4353422710	19230	19260	19260	19230	185
335	20240722	143800	4349859680	19260	19290	19290	19260	212
336	20240722	143700	4345773800	19290	19230	19290	19230	4
337	20240722	143600	4345696820	19230	19230	19230	19230	12
338	20240722	143500	4345466060	19230	19220	19230	19220	99
339	20240722	143400	4343562520	19230	19200	19230	19200	40
340	20240722	143300	4342793920	19200	19200	19200	19200	0
341	20240722	143200	4342793920	19200	19200	19200	19200	37
342	20240722	143100	4342083520	19200	19200	19200	19200	5
343	20240722	143000	4341987520	19200	19200	19200	19200	100
344	20240722	142900	4340067520	19230	19210	19230	19200	109
345	20240722	142800	4337974430	19200	19200	19200	19200	280
346	20240722	142700	4332598430	19200	19190	19200	19190	305
347	20240722	142600	4326745100	19200	19150	19200	19150	76
348	20240722	142500	4325287280	19150	19150	19160	19150	128
349	20240722	142400	4322836050	19160	19160	19160	19160	0
350	20240722	142300	4322836050	19160	19170	19170	19160	211
351	20240722	142200	4318793280	19160	19160	19160	19160	10
352	20240722	142100	4318601680	19150	19150	19150	19150	2
353	20240722	142000	4318563380	19150	19150	19150	19150	0
354	20240722	141900	4318563380	19150	19150	19150	19150	0
355	20240722	141800	4318563380	19150	19150	19150	19150	2
356	20240722	141700	4318525080	19140	19160	19160	19140	47
357	20240722	141600	4317625440	19140	19150	19150	19140	227
358	20240722	141500	4313278920	19190	19160	19190	19150	74
359	20240722	141400	4311861370	19150	19150	19150	19150	57
360	20240722	141300	4310769820	19150	19160	19160	19150	5
361	20240722	141200	4310674060	19150	19190	19190	19150	669
362	20240722	141100	4297855380	19190	19200	19200	19190	26
363	20240722	141000	4297356420	19200	19200	19200	19200	6
364	20240722	140900	4297241220	19200	19200	19200	19200	0
365	20240722	140800	4297241220	19200	19200	19200	19200	0
366	20240722	140700	4297241220	19200	19200	19200	19200	0
367	20240722	140600	4297241220	19200	19190	19200	19170	855
368	20240722	140500	4280829960	19190	19190	19190	19190	18
369	20240722	140400	4280484540	19190	19190	19190	19190	136
370	20240722	140300	4277874700	19190	19230	19230	19190	490
371	20240722	140200	4268463830	19210	19230	19230	19210	88
372	20240722	140100	4266772270	19300	19300	19300	19250	19
373	20240722	140000	4266405920	19250	19260	19260	19250	94
374	20240722	135900	4264596320	19250	19270	19270	19250	80
375	20240722	135800	4263055880	19270	19270	19270	19270	161
376	20240722	135700	4259953410	19270	19270	19270	19270	0
377	20240722	135600	4259953410	19270	19270	19270	19270	0
378	20240722	135500	4259953410	19270	19270	19270	19270	0
379	20240722	135400	4259953410	19270	19330	19330	19270	268
380	20240722	135300	4254777650	19330	19330	19330	19330	19
381	20240722	135200	4254410380	19340	19340	19340	19340	58
382	20240722	135100	4253288660	19340	19350	19350	19340	9
383	20240722	135000	4253114530	19350	19350	19350	19350	13
384	20240722	134900	4252862980	19390	19360	19390	19360	9
385	20240722	134800	4252688650	19360	19360	19360	19360	19
386	20240722	134700	4252320810	19360	19370	19370	19360	25
387	20240722	134600	4251836710	19400	19400	19400	19400	2
388	20240722	134500	4251797910	19400	19400	19400	19400	1
389	20240722	134400	4251778510	19360	19410	19410	19360	106
390	20240722	134300	4249721100	19410	19410	19410	19410	0
391	20240722	134200	4249721100	19410	19480	19480	19410	110
392	20240722	134100	4247585300	19490	19450	19490	19450	276
393	20240722	134000	4242214420	19450	19440	19450	19440	20
394	20240722	133900	4241825430	19450	19450	19450	19450	10
395	20240722	133800	4241630930	19450	19390	19450	19390	1347
396	20240722	133700	4215462430	19390	19390	19390	19390	6
397	20240722	133600	4215346090	19400	19390	19400	19390	3
398	20240722	133500	4215287910	19330	19330	19330	19330	15
399	20240722	133400	4214997960	19410	19410	19410	19410	0
400	20240722	133300	4214997960	19410	19400	19410	19400	10
401	20240722	133200	4214803920	19410	19400	19410	19400	730
402	20240722	133100	4200637130	19400	19310	19400	19310	3411
403	20240722	133000	4134707950	19300	19300	19300	19300	113
404	20240722	132900	4132527050	19310	19300	19310	19300	250
405	20240722	132800	4127700770	19310	19200	19310	19200	14
406	20240722	132700	4127431860	19200	19220	19220	19200	501
407	20240722	132600	4117809830	19240	19240	19240	19240	30
408	20240722	132500	4117232630	19290	19290	19290	19290	100
409	20240722	132400	4115303630	19290	19290	19290	19290	2
410	20240722	132300	4115265050	19210	19210	19210	19210	10
411	20240722	132200	4115072950	19190	19200	19320	19190	959
412	20240722	132100	4096586350	19150	19150	19150	19150	483
413	20240722	132000	4087336900	19150	19140	19150	19140	22
414	20240722	131900	4086915650	19200	19140	19200	19140	723
415	20240722	131800	4073077250	19140	19140	19140	19140	120
416	20240722	131700	4070780450	19140	19140	19140	19140	5
417	20240722	131600	4070684750	19140	19140	19140	19140	119
418	20240722	131500	4068407090	19160	19170	19170	19160	327
419	20240722	131400	4062139550	19170	19180	19180	19170	50
420	20240722	131300	4061181020	19170	19260	19260	19170	701
421	20240722	131200	4047722150	19270	19280	19280	19270	13
422	20240722	131100	4047471520	19290	19290	19290	19290	103
423	20240722	131000	4045484650	19290	19290	19290	19290	0
424	20240722	130900	4045484650	19290	19200	19290	19200	200
425	20240722	130800	4041639340	19290	19290	19290	19210	639
426	20240722	130700	4029359030	19300	19250	19300	19250	32
427	20240722	130600	4028741580	19240	19240	19240	19240	2
428	20240722	130500	4028703100	19220	19230	19230	19220	35
429	20240722	130400	4028030390	19230	19230	19230	19230	349
430	20240722	130300	4021319120	19230	19240	19240	19230	12
431	20240722	130200	4021088320	19230	19220	19230	19220	17
432	20240722	130100	4020761510	19220	19180	19220	19180	187
433	20240722	130000	4017169200	19170	19160	19170	19160	60
434	20240722	125900	4016019290	19140	19100	19140	19100	111
435	20240722	125800	4013898750	19140	19100	19140	19100	438
436	20240722	125700	4005529120	19070	19080	19080	19070	420
437	20240722	125600	3997519410	19080	19080	19080	19070	191
438	20240722	125500	3993875360	19110	19110	19110	19110	54
439	20240722	125400	3992843420	19110	19110	19110	19110	2
440	20240722	125300	3992805200	19110	19080	19110	19080	344
441	20240722	125200	3986236300	19080	19090	19090	19080	355
442	20240722	125100	3979462350	19090	19090	19090	19090	81
443	20240722	125000	3977916060	19090	19090	19090	19090	48
444	20240722	124900	3976999740	19090	19100	19100	19090	353
445	20240722	124800	3970260340	19110	19100	19110	19090	193
446	20240722	124700	3966574280	19110	19110	19110	19110	20
447	20240722	124600	3966192080	19110	19110	19110	19110	287
448	20240722	124500	3960707510	19110	19110	19110	19110	3
449	20240722	124400	3960650180	19120	19110	19120	19110	103
450	20240722	124300	3958681830	19110	19130	19130	19110	626
451	20240722	124200	3946713290	19120	19130	19130	19120	96
452	20240722	124100	3944876910	19140	19140	19140	19140	50
453	20240722	124000	3943919910	19140	19140	19140	19140	62
454	20240722	123900	3942733230	19140	19170	19170	19140	1012
455	20240722	123800	3923346470	19170	19170	19170	19170	0
456	20240722	123700	3923346470	19170	19180	19180	19160	11
457	20240722	123600	3923135620	19160	19160	19160	19160	1
458	20240722	123500	3923116460	19220	19220	19220	19220	0
459	20240722	123400	3923116460	19220	19220	19220	19220	0
460	20240722	123300	3923116460	19220	19220	19220	19220	0
461	20240722	123200	3923116460	19220	19150	19220	19150	43
462	20240722	123100	3922292940	19150	19150	19150	19150	16
463	20240722	123000	3921986540	19200	19200	19200	19200	25
464	20240722	122900	3921506540	19150	19170	19170	19150	569
465	20240722	122800	3910605120	19170	19170	19170	19170	0
466	20240722	122700	3910605120	19170	19200	19200	19170	2
467	20240722	122600	3910566750	19220	19220	19220	19220	0
468	20240722	122500	3910566750	19220	19220	19220	19220	40
469	20240722	122400	3909797950	19220	19220	19220	19220	31
470	20240722	122300	3909202130	19220	19220	19220	19220	40
471	20240722	122200	3908433330	19220	19210	19220	19210	101
472	20240722	122100	3906492810	19150	19150	19150	19150	0
473	20240722	122000	3906492810	19150	19160	19160	19150	168
474	20240722	121900	3903275390	19150	19200	19200	19150	535
475	20240722	121800	3893015880	19200	19220	19220	19200	421
476	20240722	121700	3884930470	19210	19230	19230	19210	382
477	20240722	121600	3877587540	19230	19250	19250	19230	4
478	20240722	121500	3877510590	19220	19230	19230	19220	500
479	20240722	121400	3867897190	19230	19330	19330	19230	1257
480	20240722	121300	3843681960	19340	19320	19340	19320	75
481	20240722	121200	3842232900	19320	19320	19320	19320	45
482	20240722	121100	3841363500	19340	19340	19340	19340	0
483	20240722	121000	3841363500	19340	19350	19350	19340	250
484	20240722	120900	3836526410	19350	19350	19350	19350	0
485	20240722	120800	3836526410	19350	19340	19350	19340	163
486	20240722	120700	3833372380	19350	19320	19350	19320	13
487	20240722	120600	3833120890	19320	19320	19320	19320	0
488	20240722	120500	3833120890	19320	19320	19320	19320	50
489	20240722	120400	3832154890	19320	19320	19320	19320	7
490	20240722	120300	3832019650	19320	19320	19320	19320	0
491	20240722	120200	3832019650	19320	19330	19330	19320	118
492	20240722	120100	3829738760	19360	19360	19360	19360	1
493	20240722	120000	3829719400	19360	19360	19360	19360	311
494	20240722	115900	3823698440	19360	19360	19360	19360	241
495	20240722	115800	3819032680	19390	19390	19390	19380	205
496	20240722	115700	3815057740	19400	19360	19400	19360	18
497	20240722	115600	3814709220	19360	19360	19360	19360	133
498	20240722	115500	3812134340	19360	19360	19360	19360	51
499	20240722	115400	3811146980	19320	19320	19320	19320	2
500	20240722	115300	3811108340	19320	19330	19330	19320	120
501	20240722	115200	3808789740	19320	19320	19320	19320	0
502	20240722	115100	3808789740	19320	19320	19320	19320	103
503	20240722	115000	3806799780	19320	19320	19320	19320	9
504	20240722	114900	3806625900	19320	19330	19330	19320	97
505	20240722	114800	3804751070	19330	19330	19330	19330	1
506	20240722	114700	3804731740	19310	19310	19310	19310	90
507	20240722	114600	3802993840	19260	19260	19260	19260	0
508	20240722	114500	3802993840	19260	19260	19260	19260	50
509	20240722	114400	3802030840	19250	19250	19250	19250	0
510	20240722	114300	3802030840	19250	19250	19350	19250	15
511	20240722	114200	3801741990	19250	19320	19320	19250	932
512	20240722	114100	3783783970	19320	19320	19320	19320	18
513	20240722	114000	3783436210	19300	19300	19300	19300	10
514	20240722	113900	3783243210	19300	19300	19300	19300	22
515	20240722	113800	3782818610	19300	19300	19300	19300	47
516	20240722	113700	3781911510	19300	19300	19300	19300	2
517	20240722	113600	3781872910	19300	19300	19300	19300	2
518	20240722	113500	3781834310	19300	19300	19300	19300	0
519	20240722	113400	3781834310	19300	19300	19300	19300	112
520	20240722	113300	3779672710	19300	19300	19300	19300	2
521	20240722	113200	3779634110	19300	19300	19300	19300	0
522	20240722	113100	3779634110	19300	19300	19300	19300	13
523	20240722	113000	3779383210	19300	19250	19300	19250	328
524	20240722	112900	3773056410	19250	19250	19250	19250	4
525	20240722	112800	3772979410	19250	19250	19250	19250	5
526	20240722	112700	3772883160	19210	19200	19210	19200	729
527	20240722	112600	3758886350	19190	19240	19240	19190	1467
528	20240722	112500	3730706420	19230	19240	19240	19230	209
529	20240722	112400	3726686910	19230	19300	19300	19230	2522
530	20240722	112300	3678081400	19300	19300	19300	19300	0
531	20240722	112200	3678081400	19300	19350	19350	19300	757
532	20240722	112100	3663458570	19360	19360	19360	19360	0
533	20240722	112000	3663458570	19360	19360	19360	19360	0
534	20240722	111900	3663458570	19360	19360	19360	19360	13
535	20240722	111800	3663206890	19360	19360	19360	19360	0
536	20240722	111700	3663206890	19360	19390	19390	19360	805
537	20240722	111600	3647608890	19370	19370	19370	19370	0
538	20240722	111500	3647608890	19370	19370	19370	19370	5
539	20240722	111400	3647512040	19360	19360	19360	19360	99
540	20240722	111300	3645595400	19360	19370	19370	19360	99
541	20240722	111200	3643677780	19450	19430	19450	19430	1000
542	20240722	111100	3624231160	19430	19430	19430	19430	11
543	20240722	111000	3624017430	19370	19370	19370	19360	1595
544	20240722	110900	3593132730	19360	19360	19360	19360	10
545	20240722	110800	3592939130	19360	19360	19360	19360	37
546	20240722	110700	3592222810	19290	19280	19290	19280	75
547	20240722	110600	3590776800	19280	19320	19320	19280	1498
548	20240722	110500	3561870710	19330	19320	19330	19320	29
549	20240722	110400	3561310190	19320	19320	19330	19320	538
550	20240722	110300	3550915410	19320	19360	19360	19320	1428
551	20240722	110200	3523282370	19360	19320	19360	19320	459
552	20240722	110100	3514409090	19310	19510	19510	19310	920
553	20240722	110000	3496552400	19510	19600	19600	19510	79
554	20240722	105900	3495009270	19640	19600	19640	19600	1414
555	20240722	105800	3467254500	19630	19630	19630	19630	3
556	20240722	105700	3467195610	19640	19450	19640	19450	1375
557	20240722	105600	3440303650	19450	19450	19490	19450	46
558	20240722	105500	3439408910	19440	19460	19460	19440	120
559	20240722	105400	3437074110	19460	19380	19460	19370	552
560	20240722	105300	3426364450	19320	19320	19320	19320	0
561	20240722	105200	3426364450	19320	19320	19320	19320	0
562	20240722	105100	3426364450	19320	19360	19360	19320	1578
563	20240722	105000	3395848050	19350	19380	19380	19350	330
564	20240722	104900	3389458870	19350	19380	19380	19350	46
565	20240722	104800	3388568350	19390	19390	19450	19390	263
566	20240722	104700	3383467170	19400	19390	19400	19380	65
567	20240722	104600	3382206900	19380	19390	19390	19380	151
568	20240722	104500	3379280000	19380	19380	19380	19380	111
569	20240722	104400	3377128820	19350	19360	19360	19350	79
570	20240722	104300	3375599770	19360	19330	19360	19330	298
571	20240722	104200	3369838560	19330	19330	19330	19330	10
572	20240722	104100	3369645260	19320	19320	19330	19320	209
573	20240722	104000	3365606830	19320	19310	19320	19310	153
574	20240722	103900	3362651880	19320	19320	19320	19320	4
575	20240722	103800	3362574600	19320	19330	19330	19270	1743
576	20240722	103700	3328935100	19330	19330	19330	19330	116
577	20240722	103600	3326692820	19320	19320	19320	19320	178
578	20240722	103500	3323253860	19320	19370	19370	19320	361
579	20240722	103400	3316273450	19360	19330	19370	19330	286
580	20240722	103300	3310736590	19330	19400	19400	19330	254
581	20240722	103200	3305818070	19400	19500	19500	19400	936
582	20240722	103100	3287637130	19500	19540	19540	19500	197
583	20240722	103000	3283792610	19540	19540	19540	19510	22
584	20240722	102900	3283362880	19540	19580	19600	19540	1179
585	20240722	102800	3260299300	19580	19520	19580	19520	390
586	20240722	102700	3252683320	19570	19520	19570	19440	552
587	20240722	102600	3241896550	19540	19550	19570	19520	695
588	20240722	102500	3228307850	19550	19520	19550	19520	577
589	20240722	102400	3217044450	19510	19500	19550	19500	182
590	20240722	102300	3213494200	19500	19450	19570	19450	1144
591	20240722	102200	3191208950	19450	19400	19450	19400	331
592	20240722	102100	3184777320	19400	19290	19400	19280	1384
593	20240722	102000	3157986640	19290	19310	19310	19290	360
594	20240722	101900	3151039500	19320	19320	19320	19320	110
595	20240722	101800	3148914300	19320	19310	19320	19310	175
596	20240722	101700	3145534450	19320	19320	19320	19310	2715
597	20240722	101600	3093080660	19320	19300	19320	19300	499
598	20240722	101500	3083449390	19290	19320	19330	19280	1730
599	20240722	101400	3050034510	19320	19300	19320	19290	1507
600	20240722	101300	3020925650	19290	19300	19320	19290	1704
601	20240722	101200	2988026970	19290	19360	19380	19280	1847
602	20240722	101100	2952364920	19350	19380	19380	19350	390
603	20240722	101000	2944811290	19370	19470	19470	19370	1332
604	20240722	100900	2918943460	19470	19560	19560	19470	808
605	20240722	100800	2903173700	19560	19560	19560	19560	56
606	20240722	100700	2902078340	19600	19520	19600	19520	827
607	20240722	100600	2885914690	19540	19530	19550	19500	469
608	20240722	100500	2876764500	19570	19580	19580	19520	191
609	20240722	100400	2873032680	19570	19600	19600	19570	149
610	20240722	100300	2870114080	19620	19620	19620	19590	86
611	20240722	100200	2868427110	19610	19610	19650	19610	47
612	20240722	100100	2867505240	19600	19660	19660	19600	507
613	20240722	100000	2857548200	19630	19670	19670	19630	2106
614	20240722	095900	2816152440	19670	19660	19750	19660	2859
615	20240722	095800	2759851950	19630	19630	19630	19630	978
616	20240722	095700	2740653810	19630	19620	19680	19510	2592
617	20240722	095600	2689785110	19620	19650	19650	19590	1582
618	20240722	095500	2658766470	19600	19590	19650	19590	2633
619	20240722	095400	2607124790	19590	19480	19590	19480	1632
620	20240722	095300	2575218840	19470	19530	19650	19470	3088
621	20240722	095200	2514835730	19540	19400	19540	19400	2072
622	20240722	095100	2474455650	19420	19320	19420	19320	1355
623	20240722	095000	2448180540	19250	19250	19310	19250	365
624	20240722	094900	2441136050	19250	19240	19250	19240	496
625	20240722	094800	2431589220	19240	19240	19240	19240	331
626	20240722	094700	2425220780	19250	19250	19250	19240	96
627	20240722	094600	2423373220	19240	19240	19240	19150	351
628	20240722	094500	2416635580	19240	19150	19250	19150	650
629	20240722	094400	2404176280	19150	19250	19250	19150	696
630	20240722	094300	2390819790	19250	19270	19270	19250	273
631	20240722	094200	2385559980	19320	19310	19320	19310	473
632	20240722	094100	2376422520	19320	19310	19320	19260	410
633	20240722	094000	2368524680	19280	19280	19280	19280	370
634	20240722	093900	2361391080	19270	19300	19300	19270	1243
635	20240722	093800	2337412790	19300	19290	19310	19290	1336
636	20240722	093700	2311619050	19300	19470	19470	19280	1821
637	20240722	093600	2276444410	19340	19240	19560	19240	1628
638	20240722	093500	2244854100	19240	19140	19250	19130	968
639	20240722	093400	2226285220	19140	19090	19140	19090	965
640	20240722	093300	2207855920	19070	19110	19140	19070	1756
641	20240722	093200	2174326490	19140	19070	19140	19070	1284
642	20240722	093100	2149788690	19060	19210	19240	19060	3469
643	20240722	093000	2083471940	19210	19330	19330	19210	973
644	20240722	092900	2064720610	19320	19400	19400	19320	4203
645	20240722	092800	1983437030	19420	19560	19560	19410	6106
646	20240722	092700	1864468650	19530	19590	19590	19530	553
647	20240722	092600	1853655620	19660	19560	19660	19560	130
648	20240722	092500	1851106380	19560	19670	19670	19560	215
649	20240722	092400	1846899960	19570	19580	19580	19550	574
650	20240722	092300	1835666740	19570	19610	19610	19570	456
651	20240722	092200	1826737030	19580	19630	19640	19580	481
652	20240722	092100	1817306950	19610	19610	19610	19570	1022
653	20240722	092000	1797276730	19610	19700	19700	19610	1040
654	20240722	091900	1776852620	19730	19720	19730	19700	2063
655	20240722	091800	1736193030	19720	19760	19770	19710	3762
656	20240722	091700	1661916180	19770	19820	19820	19770	1709
657	20240722	091600	1628097850	19810	19790	19890	19790	771
658	20240722	091500	1612829460	19800	19760	19810	19760	608
659	20240722	091400	1600798960	19810	19830	19830	19740	1240
660	20240722	091300	1576266930	19850	19890	19900	19840	5873
661	20240722	091200	1459538110	19890	19940	19940	19890	1265
662	20240722	091100	1434363000	19910	19990	19990	19910	3885
663	20240722	091000	1356850120	19990	20050	20050	19990	2287
664	20240722	090900	1311111510	20050	20000	20100	20000	2373
665	20240722	090800	1263610760	20050	20050	20050	20000	3762
666	20240722	090700	1188327960	20000	19990	20050	19940	2452
667	20240722	090600	1139313100	20000	19890	20000	19890	5921
668	20240722	090500	1021197530	19890	19760	19920	19760	8442
669	20240722	090400	853475910	19750	19740	19750	19670	2620
670	20240722	090300	801849460	19680	19830	19850	19670	4839
671	20240722	090200	706166960	19830	19590	19840	19590	10482
672	20240722	090100	498959150	19530	19510	19610	19490	5487
673	20240722	090000	391758590	19510	19470	19550	19410	19288