KissMeData/053160/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	193300	750518950	9700	9700	9700	9700	759
3	20240722	193200	750518950	9700	9700	9700	9700	0
4	20240722	193100	750518950	9700	9700	9700	9700	0
5	20240722	193000	750518950	9700	9700	9700	9700	0
6	20240722	192900	750518950	9700	9700	9700	9700	0
7	20240722	192800	750518950	9700	9700	9700	9700	0
8	20240722	192700	750518950	9700	9700	9700	9700	0
9	20240722	192600	750518950	9700	9700	9700	9700	0
10	20240722	192500	750518950	9700	9700	9700	9700	0
11	20240722	192400	750518950	9700	9700	9700	9700	0
12	20240722	192300	750518950	9700	9700	9700	9700	0
13	20240722	192200	750518950	9700	9700	9700	9700	0
14	20240722	192100	750518950	9700	9700	9700	9700	0
15	20240722	192000	750518950	9700	9700	9700	9700	0
16	20240722	191900	750518950	9700	9700	9700	9700	0
17	20240722	191800	750518950	9700	9700	9700	9700	0
18	20240722	191700	750518950	9700	9700	9700	9700	0
19	20240722	191600	750518950	9700	9700	9700	9700	0
20	20240722	191500	750518950	9700	9700	9700	9700	0
21	20240722	191400	750518950	9700	9700	9700	9700	0
22	20240722	191300	750518950	9700	9700	9700	9700	0
23	20240722	191200	750518950	9700	9700	9700	9700	0
24	20240722	191100	750518950	9700	9700	9700	9700	0
25	20240722	191000	750518950	9700	9700	9700	9700	0
26	20240722	190900	750518950	9700	9700	9700	9700	0
27	20240722	190800	750518950	9700	9700	9700	9700	0
28	20240722	190700	750518950	9700	9700	9700	9700	0
29	20240722	190600	750518950	9700	9700	9700	9700	0
30	20240722	190500	750518950	9700	9700	9700	9700	0
31	20240722	190400	750518950	9700	9700	9700	9700	0
32	20240722	190300	750518950	9700	9700	9700	9700	759
33	20240722	190200	750518950	9700	9700	9700	9700	0
34	20240722	190100	750518950	9700	9700	9700	9700	0
35	20240722	190000	750518950	9700	9700	9700	9700	0
36	20240722	185900	750518950	9700	9700	9700	9700	0
37	20240722	185800	750518950	9700	9700	9700	9700	0
38	20240722	185700	750518950	9700	9700	9700	9700	0
39	20240722	185600	750518950	9700	9700	9700	9700	0
40	20240722	185500	750518950	9700	9700	9700	9700	0
41	20240722	185400	750518950	9700	9700	9700	9700	0
42	20240722	185300	750518950	9700	9700	9700	9700	0
43	20240722	185200	750518950	9700	9700	9700	9700	0
44	20240722	185100	750518950	9700	9700	9700	9700	0
45	20240722	185000	750518950	9700	9700	9700	9700	0
46	20240722	184900	750518950	9700	9700	9700	9700	0
47	20240722	184800	750518950	9700	9700	9700	9700	0
48	20240722	184700	750518950	9700	9700	9700	9700	0
49	20240722	184600	750518950	9700	9700	9700	9700	0
50	20240722	184500	750518950	9700	9700	9700	9700	0
51	20240722	184400	750518950	9700	9700	9700	9700	0
52	20240722	184300	750518950	9700	9700	9700	9700	0
53	20240722	184200	750518950	9700	9700	9700	9700	0
54	20240722	184100	750518950	9700	9700	9700	9700	0
55	20240722	184000	750518950	9700	9700	9700	9700	0
56	20240722	183900	750518950	9700	9700	9700	9700	0
57	20240722	183800	750518950	9700	9700	9700	9700	0
58	20240722	183700	750518950	9700	9700	9700	9700	0
59	20240722	183600	750518950	9700	9700	9700	9700	0
60	20240722	183500	750518950	9700	9700	9700	9700	0
61	20240722	183400	750518950	9700	9700	9700	9700	0
62	20240722	183300	750518950	9700	9700	9700	9700	759
63	20240722	183200	750518950	9700	9700	9700	9700	0
64	20240722	183100	750518950	9700	9700	9700	9700	0
65	20240722	183000	750518950	9700	9700	9700	9700	0
66	20240722	182900	750518950	9700	9700	9700	9700	0
67	20240722	182800	750518950	9700	9700	9700	9700	0
68	20240722	182700	750518950	9700	9700	9700	9700	0
69	20240722	182600	750518950	9700	9700	9700	9700	0
70	20240722	182500	750518950	9700	9700	9700	9700	0
71	20240722	182400	750518950	9700	9700	9700	9700	0
72	20240722	182300	750518950	9700	9700	9700	9700	0
73	20240722	182200	750518950	9700	9700	9700	9700	0
74	20240722	182100	750518950	9700	9700	9700	9700	0
75	20240722	182000	750518950	9700	9700	9700	9700	0
76	20240722	181900	750518950	9700	9700	9700	9700	0
77	20240722	181800	750518950	9700	9700	9700	9700	0
78	20240722	181700	750518950	9700	9700	9700	9700	0
79	20240722	181600	750518950	9700	9700	9700	9700	0
80	20240722	181500	750518950	9700	9700	9700	9700	0
81	20240722	181400	750518950	9700	9700	9700	9700	0
82	20240722	181300	750518950	9700	9700	9700	9700	0
83	20240722	181200	750518950	9700	9700	9700	9700	0
84	20240722	181100	750518950	9700	9700	9700	9700	0
85	20240722	181000	750518950	9700	9700	9700	9700	0
86	20240722	180900	750518950	9700	9700	9700	9700	0
87	20240722	180800	750518950	9700	9700	9700	9700	0
88	20240722	180700	750518950	9700	9700	9700	9700	0
89	20240722	180600	750518950	9700	9700	9700	9700	0
90	20240722	180500	750518950	9700	9700	9700	9700	0
91	20240722	180400	750518950	9700	9700	9700	9700	0
92	20240722	180300	750518950	9700	9700	9700	9700	759
93	20240722	180200	750518950	9700	9700	9700	9700	0
94	20240722	180100	750518950	9700	9700	9700	9700	0
95	20240722	180000	750518950	9700	9700	9700	9700	0
96	20240722	175900	750518950	9700	9700	9700	9700	0
97	20240722	175800	750518950	9700	9700	9700	9700	0
98	20240722	175700	750518950	9700	9700	9700	9700	0
99	20240722	175600	750518950	9700	9700	9700	9700	0
100	20240722	175500	750518950	9700	9700	9700	9700	0
101	20240722	175400	750518950	9700	9700	9700	9700	0
102	20240722	175300	750518950	9700	9700	9700	9700	0
103	20240722	175200	750518950	9700	9700	9700	9700	0
104	20240722	175100	750518950	9700	9700	9700	9700	0
105	20240722	175000	750518950	9700	9700	9700	9700	0
106	20240722	174900	750518950	9700	9700	9700	9700	0
107	20240722	174800	750518950	9700	9700	9700	9700	0
108	20240722	174700	750518950	9700	9700	9700	9700	0
109	20240722	174600	750518950	9700	9700	9700	9700	0
110	20240722	174500	750518950	9700	9700	9700	9700	0
111	20240722	174400	750518950	9700	9700	9700	9700	0
112	20240722	174300	750518950	9700	9700	9700	9700	0
113	20240722	174200	750518950	9700	9700	9700	9700	0
114	20240722	174100	750518950	9700	9700	9700	9700	0
115	20240722	174000	750518950	9700	9700	9700	9700	0
116	20240722	173900	750518950	9700	9700	9700	9700	0
117	20240722	173800	750518950	9700	9700	9700	9700	0
118	20240722	173700	750518950	9700	9700	9700	9700	0
119	20240722	173600	750518950	9700	9700	9700	9700	0
120	20240722	173500	750518950	9700	9700	9700	9700	0
121	20240722	173400	750518950	9700	9700	9700	9700	0
122	20240722	173300	750518950	9700	9700	9700	9700	759
123	20240722	173200	750518950	9700	9700	9700	9700	0
124	20240722	173100	750518950	9700	9700	9700	9700	0
125	20240722	173000	750518950	9700	9700	9700	9700	0
126	20240722	172900	750518950	9700	9700	9700	9700	0
127	20240722	172800	750518950	9700	9700	9700	9700	0
128	20240722	172700	750518950	9700	9700	9700	9700	0
129	20240722	172600	750518950	9700	9700	9700	9700	0
130	20240722	172500	750518950	9700	9700	9700	9700	0
131	20240722	172400	750518950	9700	9700	9700	9700	0
132	20240722	172300	750518950	9700	9700	9700	9700	0
133	20240722	172200	750518950	9700	9700	9700	9700	0
134	20240722	172100	750518950	9700	9700	9700	9700	0
135	20240722	172000	750518950	9700	9700	9700	9700	0
136	20240722	171900	750518950	9700	9700	9700	9700	0
137	20240722	171800	750518950	9700	9700	9700	9700	0
138	20240722	171700	750518950	9700	9700	9700	9700	0
139	20240722	171600	750518950	9700	9700	9700	9700	0
140	20240722	171500	750518950	9700	9700	9700	9700	0
141	20240722	171400	750518950	9700	9700	9700	9700	0
142	20240722	171300	750518950	9700	9700	9700	9700	0
143	20240722	171200	750518950	9700	9700	9700	9700	0
144	20240722	171100	750518950	9700	9700	9700	9700	0
145	20240722	171000	750518950	9700	9700	9700	9700	0
146	20240722	170900	750518950	9700	9700	9700	9700	0
147	20240722	170800	750518950	9700	9700	9700	9700	0
148	20240722	170700	750518950	9700	9700	9700	9700	0
149	20240722	170600	750518950	9700	9700	9700	9700	0
150	20240722	170500	750518950	9700	9700	9700	9700	0
151	20240722	170400	750518950	9700	9700	9700	9700	0
152	20240722	170300	750518950	9700	9700	9700	9700	759
153	20240722	170200	750518950	9700	9700	9700	9700	0
154	20240722	170100	750518950	9700	9700	9700	9700	0
155	20240722	170000	750518950	9700	9700	9700	9700	0
156	20240722	165900	750518950	9700	9700	9700	9700	0
157	20240722	165800	750518950	9700	9700	9700	9700	0
158	20240722	165700	750518950	9700	9700	9700	9700	0
159	20240722	165600	750518950	9700	9700	9700	9700	0
160	20240722	165500	750518950	9700	9700	9700	9700	0
161	20240722	165400	750518950	9700	9700	9700	9700	0
162	20240722	165300	750518950	9700	9700	9700	9700	0
163	20240722	165200	750518950	9700	9700	9700	9700	0
164	20240722	165100	750518950	9700	9700	9700	9700	0
165	20240722	165000	750518950	9700	9700	9700	9700	0
166	20240722	164900	750518950	9700	9700	9700	9700	0
167	20240722	164800	750518950	9700	9700	9700	9700	0
168	20240722	164700	750518950	9700	9700	9700	9700	0
169	20240722	164600	750518950	9700	9700	9700	9700	0
170	20240722	164500	750518950	9700	9700	9700	9700	0
171	20240722	164400	750518950	9700	9700	9700	9700	0
172	20240722	164300	750518950	9700	9700	9700	9700	0
173	20240722	164200	750518950	9700	9700	9700	9700	0
174	20240722	164100	750518950	9700	9700	9700	9700	0
175	20240722	164000	750518950	9700	9700	9700	9700	0
176	20240722	163900	750518950	9700	9700	9700	9700	0
177	20240722	163800	750518950	9700	9700	9700	9700	0
178	20240722	163700	750518950	9700	9700	9700	9700	0
179	20240722	163600	750518950	9700	9700	9700	9700	0
180	20240722	163500	750518950	9700	9700	9700	9700	0
181	20240722	163400	750518950	9700	9700	9700	9700	0
182	20240722	163300	750518950	9700	9700	9700	9700	759
183	20240722	163200	750518950	9700	9700	9700	9700	0
184	20240722	163100	750518950	9700	9700	9700	9700	0
185	20240722	163000	750518950	9700	9700	9700	9700	0
186	20240722	162900	750518950	9700	9700	9700	9700	0
187	20240722	162800	750518950	9700	9700	9700	9700	0
188	20240722	162700	750518950	9700	9700	9700	9700	0
189	20240722	162600	750518950	9700	9700	9700	9700	0
190	20240722	162500	750518950	9700	9700	9700	9700	0
191	20240722	162400	750518950	9700	9700	9700	9700	0
192	20240722	162300	750518950	9700	9700	9700	9700	0
193	20240722	162200	750518950	9700	9700	9700	9700	0
194	20240722	162100	750518950	9700	9700	9700	9700	0
195	20240722	162000	750518950	9700	9700	9700	9700	0
196	20240722	161900	750518950	9700	9700	9700	9700	0
197	20240722	161800	750518950	9700	9700	9700	9700	0
198	20240722	161700	750518950	9700	9700	9700	9700	0
199	20240722	161600	750518950	9700	9700	9700	9700	0
200	20240722	161500	750518950	9700	9700	9700	9700	0
201	20240722	161400	750518950	9700	9700	9700	9700	0
202	20240722	161300	750518950	9700	9700	9700	9700	0
203	20240722	161200	750518950	9700	9700	9700	9700	0
204	20240722	161100	750518950	9700	9700	9700	9700	0
205	20240722	161000	750518950	9700	9700	9700	9700	0
206	20240722	160900	750518950	9700	9700	9700	9700	0
207	20240722	160800	750518950	9700	9700	9700	9700	0
208	20240722	160700	750518950	9700	9700	9700	9700	0
209	20240722	160600	750518950	9700	9700	9700	9700	0
210	20240722	160500	750518950	9700	9700	9700	9700	0
211	20240722	160400	750518950	9700	9700	9700	9700	0
212	20240722	160300	750518950	9700	9700	9700	9700	759
213	20240722	160200	750518950	9700	9700	9700	9700	0
214	20240722	160100	750518950	9700	9700	9700	9700	0
215	20240722	160000	750518950	9700	9700	9700	9700	0
216	20240722	155900	750518950	9700	9700	9700	9700	0
217	20240722	155800	750518950	9700	9700	9700	9700	0
218	20240722	155700	750518950	9700	9700	9700	9700	0
219	20240722	155600	750518950	9700	9700	9700	9700	0
220	20240722	155500	750518950	9700	9700	9700	9700	0
221	20240722	155400	750518950	9700	9700	9700	9700	0
222	20240722	155300	750518950	9700	9700	9700	9700	0
223	20240722	155200	750518950	9700	9700	9700	9700	0
224	20240722	155100	750518950	9700	9700	9700	9700	0
225	20240722	155000	750518950	9700	9700	9700	9700	0
226	20240722	154900	750518950	9700	9700	9700	9700	0
227	20240722	154800	750518950	9700	9700	9700	9700	0
228	20240722	154700	750518950	9700	9700	9700	9700	0
229	20240722	154600	750518950	9700	9700	9700	9700	0
230	20240722	154500	750518950	9700	9700	9700	9700	0
231	20240722	154400	750518950	9700	9700	9700	9700	0
232	20240722	154300	750518950	9700	9700	9700	9700	0
233	20240722	154200	750518950	9700	9700	9700	9700	0
234	20240722	154100	750518950	9700	9700	9700	9700	0
235	20240722	154000	750518950	9700	9700	9700	9700	0
236	20240722	153900	750518950	9700	9700	9700	9700	0
237	20240722	153800	750518950	9700	9700	9700	9700	0
238	20240722	153700	750518950	9700	9700	9700	9700	0
239	20240722	153600	750518950	9700	9700	9700	9700	0
240	20240722	153500	750518950	9700	9700	9700	9700	0
241	20240722	153400	750518950	9700	9700	9700	9700	0
242	20240722	153300	750518950	9700	9700	9700	9700	759
243	20240722	153200	750518950	9700	9700	9700	9700	0
244	20240722	153100	750518950	9700	9700	9700	9700	0
245	20240722	153000	750518950	9700	9700	9700	9700	759
246	20240722	152900	743156650	9680	9680	9680	9680	0
247	20240722	152800	743156650	9680	9680	9680	9680	0
248	20240722	152700	743156650	9680	9680	9680	9680	0
249	20240722	152600	743156650	9680	9680	9680	9680	0
250	20240722	152500	743156650	9680	9680	9680	9680	0
251	20240722	152400	743156650	9680	9680	9680	9680	0
252	20240722	152300	743156650	9680	9680	9680	9680	0
253	20240722	152200	743156650	9680	9680	9680	9680	0
254	20240722	152100	743156650	9680	9680	9680	9680	0
255	20240722	152000	743156650	9680	9680	9680	9680	0
256	20240722	151900	743156650	9680	9680	9730	9680	953
257	20240722	151800	733886400	9680	9700	9720	9680	140
258	20240722	151700	732528620	9700	9700	9700	9700	10
259	20240722	151600	732431620	9720	9720	9720	9720	20
260	20240722	151500	732237220	9720	9720	9720	9720	51
261	20240722	151400	731741500	9720	9720	9720	9720	11
262	20240722	151300	731634580	9720	9670	9720	9670	2
263	20240722	151200	731615190	9670	9710	9710	9670	154
264	20240722	151100	730125610	9720	9720	9720	9680	174
265	20240722	151000	728434810	9700	9660	9700	9660	65
266	20240722	150900	727805580	9660	9660	9660	9630	546
267	20240722	150800	722532550	9660	9670	9670	9660	88
268	20240722	150700	721682460	9670	9680	9680	9670	25
269	20240722	150600	721440690	9670	9670	9670	9670	0
270	20240722	150500	721440690	9670	9700	9700	9670	172
271	20240722	150400	719775060	9700	9700	9700	9700	1
272	20240722	150300	719765360	9710	9710	9710	9710	0
273	20240722	150200	719765360	9710	9680	9710	9680	28
274	20240722	150100	719494020	9720	9720	9720	9720	0
275	20240722	150000	719494020	9720	9720	9720	9720	105
276	20240722	145900	718473420	9720	9720	9720	9720	0
277	20240722	145800	718473420	9720	9720	9720	9720	0
278	20240722	145700	718473420	9720	9720	9720	9720	132
279	20240722	145600	717190380	9710	9690	9710	9690	55
280	20240722	145500	716656760	9680	9660	9680	9660	67
281	20240722	145400	716008860	9650	9660	9660	9650	33
282	20240722	145300	715690190	9730	9730	9730	9730	0
283	20240722	145200	715690190	9730	9730	9730	9730	0
284	20240722	145100	715690190	9730	9730	9730	9730	0
285	20240722	145000	715690190	9730	9700	9730	9700	5
286	20240722	144900	715641610	9660	9660	9660	9660	61
287	20240722	144800	715052350	9650	9610	9650	9610	12
288	20240722	144700	714936590	9660	9680	9680	9560	356
289	20240722	144600	711511220	9670	9670	9670	9670	0
290	20240722	144500	711511220	9670	9670	9670	9670	0
291	20240722	144400	711511220	9670	9670	9670	9670	20
292	20240722	144300	711317820	9700	9700	9700	9700	0
293	20240722	144200	711317820	9700	9690	9700	9690	2
294	20240722	144100	711298430	9680	9680	9680	9680	29
295	20240722	144000	711017710	9670	9680	9680	9670	5
296	20240722	143900	710969350	9660	9670	9670	9660	239
297	20240722	143800	708660010	9680	9680	9680	9680	7
298	20240722	143700	708592250	9680	9680	9680	9680	0
299	20240722	143600	708592250	9680	9680	9680	9680	5
300	20240722	143500	708543850	9690	9690	9690	9690	0
301	20240722	143400	708543850	9690	9690	9690	9690	0
302	20240722	143300	708543850	9690	9690	9690	9690	0
303	20240722	143200	708543850	9690	9690	9690	9690	134
304	20240722	143100	707245390	9730	9730	9730	9730	0
305	20240722	143000	707245390	9730	9750	9750	9720	301
306	20240722	142900	704316810	9740	9760	9760	9740	1271
307	20240722	142800	691924350	9800	9800	9800	9800	0
308	20240722	142700	691924350	9800	9800	9800	9800	0
309	20240722	142600	691924350	9800	9800	9800	9800	0
310	20240722	142500	691924350	9800	9800	9800	9800	100
311	20240722	142400	690944350	9820	9820	9820	9820	0
312	20240722	142300	690944350	9820	9820	9820	9820	100
313	20240722	142200	689962350	9850	9850	9850	9850	0
314	20240722	142100	689962350	9850	9820	9850	9820	120
315	20240722	142000	688782360	9830	9660	9830	9660	371
316	20240722	141900	685183500	9660	9660	9660	9660	0
317	20240722	141800	685183500	9660	9650	9660	9640	30
318	20240722	141700	684893820	9650	9640	9650	9640	158
319	20240722	141600	683369560	9640	9640	9640	9640	91
320	20240722	141500	682492320	9620	9610	9620	9610	31
321	20240722	141400	682194270	9610	9590	9610	9590	61
322	20240722	141300	681608130	9580	9600	9600	9580	220
323	20240722	141200	679497330	9590	9590	9590	9590	0
324	20240722	141100	679497330	9590	9590	9590	9590	0
325	20240722	141000	679497330	9590	9610	9610	9580	393
326	20240722	140900	675728820	9600	9600	9600	9600	3
327	20240722	140800	675700020	9610	9610	9610	9610	21
328	20240722	140700	675498210	9610	9710	9710	9600	625
329	20240722	140600	669468360	9670	9730	9730	9670	1073
330	20240722	140500	659054500	9740	9740	9740	9740	5
331	20240722	140400	659005800	9760	9750	9760	9750	354
332	20240722	140300	655553190	9740	9740	9740	9740	10
333	20240722	140200	655455790	9740	9750	9760	9740	119
334	20240722	140100	654296700	9740	9740	9740	9740	1
335	20240722	140000	654286960	9740	9800	9800	9740	1369
336	20240722	135900	640893590	9800	9860	9860	9800	2756
337	20240722	135800	613797510	9890	9890	9890	9890	0
338	20240722	135700	613797510	9890	9890	9890	9890	0
339	20240722	135600	613797510	9890	9900	9900	9890	1003
340	20240722	135500	603870910	9930	9930	9930	9930	0
341	20240722	135400	603870910	9930	9930	9930	9930	0
342	20240722	135300	603870910	9930	9910	9930	9910	367
343	20240722	135200	600231930	9910	9910	9910	9910	2
344	20240722	135100	600212110	9910	9910	9910	9910	88
345	20240722	135000	599340030	9950	9950	9950	9950	0
346	20240722	134900	599340030	9950	9950	9950	9950	0
347	20240722	134800	599340030	9950	9950	9950	9950	2
348	20240722	134700	599320130	9910	9910	9910	9910	1
349	20240722	134600	599310220	9950	9950	9950	9950	46
350	20240722	134500	598852520	9990	9990	9990	9990	28
351	20240722	134400	598572800	9990	9990	9990	9990	11
352	20240722	134300	598462910	10020	10010	10020	10010	100
353	20240722	134200	597461710	9990	9990	9990	9990	0
354	20240722	134100	597461710	9990	10000	10000	9990	88
355	20240722	134000	596581720	10010	10010	10010	10010	19
356	20240722	133900	596391530	10000	10000	10000	10000	2
357	20240722	133800	596371530	9990	9990	9990	9990	19
358	20240722	133700	596181720	9980	9980	9980	9980	5
359	20240722	133600	596131820	9980	9980	9980	9980	0
360	20240722	133500	596131820	9980	9970	9980	9970	58
361	20240722	133400	595553160	9990	9990	9990	9990	0
362	20240722	133300	595553160	9990	9980	9990	9980	4
363	20240722	133200	595513210	9970	9970	9970	9970	0
364	20240722	133100	595513210	9970	9970	9970	9970	1
365	20240722	133000	595503240	9960	9920	9960	9920	11
366	20240722	132900	595393940	9970	9970	9970	9970	0
367	20240722	132800	595393940	9970	9970	9970	9970	31
368	20240722	132700	595084870	9970	9960	9970	9960	3
369	20240722	132600	595054980	9910	9940	9940	9910	120
370	20240722	132500	593863540	9950	9950	9950	9950	0
371	20240722	132400	593863540	9950	9940	9950	9940	87
372	20240722	132300	592997910	10010	10010	10010	10010	0
373	20240722	132200	592997910	10010	10010	10010	10010	0
374	20240722	132100	592997910	10010	10010	10010	10010	0
375	20240722	132000	592997910	10010	10010	10010	10010	1
376	20240722	131900	592987900	10020	10020	10020	10020	0
377	20240722	131800	592987900	10020	10030	10030	10020	148
378	20240722	131700	591504920	10030	10010	10030	10000	1369
379	20240722	131600	577814390	10040	10040	10040	10040	1
380	20240722	131500	577804350	10030	10030	10030	10030	0
381	20240722	131400	577804350	10030	10030	10030	10030	0
382	20240722	131300	577804350	10030	10020	10040	10010	270
383	20240722	131200	575094600	10040	10040	10040	10040	1
384	20240722	131100	575084560	10000	10000	10000	10000	0
385	20240722	131000	575084560	10000	10010	10010	10000	323
386	20240722	130900	571853170	10010	10020	10020	10010	359
387	20240722	130800	568258580	10010	10110	10110	10010	541
388	20240722	130700	562830630	10100	10040	10100	10040	1163
389	20240722	130600	551101950	10030	10020	10040	10020	37
390	20240722	130500	550730860	10010	9990	10010	9990	1617
391	20240722	130400	534561770	9990	9990	9990	9990	185
392	20240722	130300	532713620	9990	9960	9990	9960	889
393	20240722	130200	523843730	9960	9960	9960	9960	200
394	20240722	130100	521851730	9950	9950	9950	9950	1
395	20240722	130000	521841780	9960	9960	9960	9960	0
396	20240722	125900	521841780	9960	9960	9960	9960	0
397	20240722	125800	521841780	9960	9960	9960	9960	118
398	20240722	125700	520666500	9960	9960	9960	9960	0
399	20240722	125600	520666500	9960	9960	9960	9960	0
400	20240722	125500	520666500	9960	9960	9960	9960	70
401	20240722	125400	519969300	9960	9960	9960	9960	24
402	20240722	125300	519730260	9960	9950	9960	9950	228
403	20240722	125200	517459620	9930	9930	9930	9930	101
404	20240722	125100	516456690	9930	9940	9940	9930	95
405	20240722	125000	515512400	9920	9910	9920	9910	7
406	20240722	124900	515442980	9900	9900	9900	9900	0
407	20240722	124800	515442980	9900	9900	9900	9900	0
408	20240722	124700	515442980	9900	9900	9900	9900	1
409	20240722	124600	515433080	9900	9890	9900	9890	3
410	20240722	124500	515403390	9900	9900	9900	9900	144
411	20240722	124400	513977790	9900	9900	9900	9900	0
412	20240722	124300	513977790	9900	9890	9900	9890	100
413	20240722	124200	512987800	9900	9900	9900	9900	0
414	20240722	124100	512987800	9900	9900	9900	9900	0
415	20240722	124000	512987800	9900	9900	9900	9900	0
416	20240722	123900	512987800	9900	9900	9900	9900	507
417	20240722	123800	507968500	9940	9940	9940	9940	0
418	20240722	123700	507968500	9940	9940	9940	9910	298
419	20240722	123600	505013430	9940	9940	9940	9940	0
420	20240722	123500	505013430	9940	9940	9940	9940	0
421	20240722	123400	505013430	9940	9940	9940	9940	0
422	20240722	123300	505013430	9940	9940	9940	9940	0
423	20240722	123200	505013430	9940	9900	9940	9900	82
424	20240722	123100	504201010	9890	9890	9890	9890	15
425	20240722	123000	504052660	9890	9890	9890	9890	26
426	20240722	122900	503795520	9870	9870	9870	9870	0
427	20240722	122800	503795520	9870	9870	9870	9870	28
428	20240722	122700	503519160	9870	9870	9870	9870	2
429	20240722	122600	503499420	9890	9880	9890	9880	30
430	20240722	122500	503202770	9870	9870	9870	9870	0
431	20240722	122400	503202770	9870	9870	9870	9870	0
432	20240722	122300	503202770	9870	9870	9870	9870	0
433	20240722	122200	503202770	9870	9870	9870	9870	0
434	20240722	122100	503202770	9870	9870	9870	9870	23
435	20240722	122000	502975760	9840	9840	9840	9840	0
436	20240722	121900	502975760	9840	9850	9850	9840	194
437	20240722	121800	501065640	9860	9860	9860	9860	0
438	20240722	121700	501065640	9860	9860	9860	9860	2
439	20240722	121600	501045920	9860	9860	9860	9860	0
440	20240722	121500	501045920	9860	9860	9860	9860	0
441	20240722	121400	501045920	9860	9860	9860	9860	0
442	20240722	121300	501045920	9860	9860	9860	9860	0
443	20240722	121200	501045920	9860	9860	9860	9860	40
444	20240722	121100	500651520	9860	9860	9860	9860	0
445	20240722	121000	500651520	9860	9860	9860	9860	0
446	20240722	120900	500651520	9860	9860	9860	9860	0
447	20240722	120800	500651520	9860	9860	9860	9860	0
448	20240722	120700	500651520	9860	9860	9860	9860	0
449	20240722	120600	500651520	9860	9860	9860	9860	0
450	20240722	120500	500651520	9860	9860	9860	9860	0
451	20240722	120400	500651520	9860	9860	9860	9860	0
452	20240722	120300	500651520	9860	9860	9860	9860	0
453	20240722	120200	500651520	9860	9860	9860	9860	0
454	20240722	120100	500651520	9860	9840	9860	9840	101
455	20240722	120000	499657660	9850	9850	9850	9850	0
456	20240722	115900	499657660	9850	9850	9850	9850	0
457	20240722	115800	499657660	9850	9850	9850	9850	0
458	20240722	115700	499657660	9850	9850	9850	9850	0
459	20240722	115600	499657660	9850	9850	9850	9850	0
460	20240722	115500	499657660	9850	9850	9850	9850	1
461	20240722	115400	499647810	9850	9850	9850	9850	0
462	20240722	115300	499647810	9850	9850	9850	9850	0
463	20240722	115200	499647810	9850	9850	9850	9850	0
464	20240722	115100	499647810	9850	9850	9850	9850	0
465	20240722	115000	499647810	9850	9840	9850	9840	29
466	20240722	114900	499362430	9840	9840	9840	9840	375
467	20240722	114800	495672430	9840	9840	9840	9840	0
468	20240722	114700	495672430	9840	9850	9850	9840	144
469	20240722	114600	494254900	9860	9860	9860	9860	0
470	20240722	114500	494254900	9860	9860	9860	9860	0
471	20240722	114400	494254900	9860	9860	9860	9860	0
472	20240722	114300	494254900	9860	9860	9860	9860	200
473	20240722	114200	492282900	9900	9900	9900	9900	2
474	20240722	114100	492263100	9900	9900	9900	9900	0
475	20240722	114000	492263100	9900	9900	9900	9900	29
476	20240722	113900	491976000	9910	9910	9910	9910	0
477	20240722	113800	491976000	9910	9910	9910	9910	1
478	20240722	113700	491966090	9900	9900	9900	9900	1
479	20240722	113600	491956190	9890	9880	9890	9870	1002
480	20240722	113500	482065330	9880	9890	9890	9880	67
481	20240722	113400	481403170	9900	9900	9900	9900	168
482	20240722	113300	479739970	9960	9960	9960	9960	0
483	20240722	113200	479739970	9960	9960	9960	9960	0
484	20240722	113100	479739970	9960	9960	9960	9960	0
485	20240722	113000	479739970	9960	9960	9960	9960	0
486	20240722	112900	479739970	9960	9960	9960	9960	0
487	20240722	112800	479739970	9960	9960	9960	9960	0
488	20240722	112700	479739970	9960	9960	9960	9960	10
489	20240722	112600	479640370	9960	9950	9960	9950	2
490	20240722	112500	479620460	9950	9950	9950	9950	0
491	20240722	112400	479620460	9950	9950	9950	9950	1
492	20240722	112300	479610510	9950	9950	9950	9890	96
493	20240722	112200	478656810	9950	9950	9950	9950	2
494	20240722	112100	478636910	9880	9910	9930	9880	554
495	20240722	112000	473148060	9870	9870	9870	9870	0
496	20240722	111900	473148060	9870	9870	9870	9870	0
497	20240722	111800	473148060	9870	9870	9870	9870	0
498	20240722	111700	473148060	9870	9870	9870	9870	0
499	20240722	111600	473148060	9870	9870	9870	9870	0
500	20240722	111500	473148060	9870	9870	9870	9870	5
501	20240722	111400	473098710	9870	9870	9870	9870	0
502	20240722	111300	473098710	9870	9870	9870	9870	100
503	20240722	111200	472111710	9870	9870	9870	9870	0
504	20240722	111100	472111710	9870	9870	9870	9870	0
505	20240722	111000	472111710	9870	9870	9870	9870	0
506	20240722	110900	472111710	9870	9870	9870	9870	0
507	20240722	110800	472111710	9870	9870	9870	9870	0
508	20240722	110700	472111710	9870	9870	9870	9870	0
509	20240722	110600	472111710	9870	9870	9870	9870	0
510	20240722	110500	472111710	9870	9880	9880	9870	103
511	20240722	110400	471094080	9870	9870	9870	9870	0
512	20240722	110300	471094080	9870	9870	9870	9870	0
513	20240722	110200	471094080	9870	9870	9870	9870	0
514	20240722	110100	471094080	9870	9870	9870	9870	0
515	20240722	110000	471094080	9870	9870	9870	9870	10
516	20240722	105900	470995380	9870	9870	9870	9870	0
517	20240722	105800	470995380	9870	9870	9870	9870	198
518	20240722	105700	469041120	9870	9880	9880	9870	472
519	20240722	105600	464382100	9870	9890	9890	9870	246
520	20240722	105500	461951200	9890	9890	9890	9890	1
521	20240722	105400	461941310	9920	9910	9920	9910	101
522	20240722	105300	460939400	9890	9890	9890	9890	0
523	20240722	105200	460939400	9890	9890	9890	9890	0
524	20240722	105100	460939400	9890	9890	9890	9890	5
525	20240722	105000	460889950	9880	9880	9880	9880	191
526	20240722	104900	459002870	9880	9880	9880	9870	306
527	20240722	104800	455980090	9880	9880	9880	9880	2
528	20240722	104700	455960330	9880	9880	9880	9880	0
529	20240722	104600	455960330	9880	9880	9880	9880	0
530	20240722	104500	455960330	9880	9880	9880	9880	1
531	20240722	104400	455950450	9920	9920	9920	9920	1
532	20240722	104300	455940530	9890	9890	9890	9890	0
533	20240722	104200	455940530	9890	9890	9890	9890	2
534	20240722	104100	455920750	9880	9920	9930	9880	185
535	20240722	104000	454087260	9870	9890	9900	9870	109
536	20240722	103900	453010580	9880	9890	9890	9880	1030
537	20240722	103800	442824180	9890	9890	9890	9890	4
538	20240722	103700	442784620	9890	9910	9910	9890	826
539	20240722	103600	434607300	9910	9910	9910	9910	1
540	20240722	103500	434597390	9900	9900	9900	9900	0
541	20240722	103400	434597390	9900	9900	9900	9900	100
542	20240722	103300	433607390	9930	9930	9930	9930	1
543	20240722	103200	433597460	9940	9940	9940	9940	0
544	20240722	103100	433597460	9940	9940	9940	9940	100
545	20240722	103000	432603460	9900	9870	9900	9870	75
546	20240722	102900	431863090	9900	9900	9900	9900	15
547	20240722	102800	431714590	9900	9900	9900	9900	0
548	20240722	102700	431714590	9900	9900	9900	9900	264
549	20240722	102600	429100990	9900	9910	9910	9900	559
550	20240722	102500	423566690	9910	9920	9950	9910	729
551	20240722	102400	416336440	9930	9940	9950	9930	151
552	20240722	102300	414836960	9930	9930	9930	9930	23
553	20240722	102200	414608570	9930	9970	9970	9930	1292
554	20240722	102100	401750870	9960	9960	9960	9960	0
555	20240722	102000	401750870	9960	9970	10000	9960	334
556	20240722	101900	398420860	10010	10010	10010	10010	0
557	20240722	101800	398420860	10010	9990	10010	9970	263
558	20240722	101700	395798260	9970	9980	9980	9970	546
559	20240722	101600	390350430	9980	10010	10010	9980	2088
560	20240722	101500	369473740	10010	10030	10030	10010	591
561	20240722	101400	363549890	10040	10040	10040	10040	0
562	20240722	101300	363549890	10040	10040	10040	10040	175
563	20240722	101200	361792890	10040	10040	10070	10040	337
564	20240722	101100	358409380	10040	10040	10040	10040	200
565	20240722	101000	356401380	10040	10040	10040	10040	26
566	20240722	100900	356140340	10040	10040	10040	10040	2
567	20240722	100800	356120260	10040	10040	10040	10040	381
568	20240722	100700	352295020	10080	10080	10080	10080	100
569	20240722	100600	351287020	10080	10030	10080	10030	9
570	20240722	100500	351196500	10090	10090	10090	10090	1
571	20240722	100400	351186410	10030	10030	10030	10030	347
572	20240722	100300	347706000	10030	10030	10030	10030	55
573	20240722	100200	347154350	10030	10110	10140	10030	82
574	20240722	100100	346327780	10110	10140	10180	10100	1217
575	20240722	100000	333990640	10130	10020	10130	10020	1626
576	20240722	095900	317601180	10020	9990	10020	9990	763
577	20240722	095800	309963260	9970	9970	9970	9970	366
578	20240722	095700	306314240	9970	10000	10000	9970	1026
579	20240722	095600	296068160	10010	10020	10020	9970	478
580	20240722	095500	291287920	10020	10030	10030	10010	299
581	20240722	095400	288294020	10030	10010	10030	10010	558
582	20240722	095300	282701830	10010	10010	10010	10010	18
583	20240722	095200	282521650	10030	10000	10030	9950	1875
584	20240722	095100	263755230	10000	9970	10000	9960	1033
585	20240722	095000	253459770	10020	10020	10020	9980	375
586	20240722	094900	249706600	10030	10020	10040	9980	229
587	20240722	094800	247412790	10020	10000	10020	10000	89
588	20240722	094700	246522200	10000	9960	10000	9960	1765
589	20240722	094600	228895140	9960	10000	10000	9930	1091
590	20240722	094500	218035420	10000	9990	10000	9990	907
591	20240722	094400	208966830	10030	9980	10030	9980	1258
592	20240722	094300	196387600	9980	9930	9980	9930	175
593	20240722	094200	194645010	9930	9930	9960	9930	175
594	20240722	094100	192904260	9930	9960	9960	9930	400
595	20240722	094000	188928240	9970	9920	9970	9910	3994
596	20240722	093900	149188960	9920	9900	9920	9900	542
597	20240722	093800	143814950	9890	9870	9900	9870	1152
598	20240722	093700	132429970	9870	9870	9870	9860	264
599	20240722	093600	129824300	9870	9870	9880	9870	72
600	20240722	093500	129113000	9880	9830	9880	9810	832
601	20240722	093400	120914550	9830	9800	9830	9800	16
602	20240722	093300	120757700	9790	9800	9800	9790	148
603	20240722	093200	119308300	9790	9790	9790	9790	88
604	20240722	093100	118446780	9830	9820	9830	9820	3
605	20240722	093000	118417310	9820	9790	9820	9790	197
606	20240722	092900	116488650	9830	9830	9830	9830	0
607	20240722	092800	116488650	9830	9830	9830	9830	0
608	20240722	092700	116488650	9830	9830	9830	9830	1
609	20240722	092600	116478820	9760	9760	9760	9760	0
610	20240722	092500	116478820	9760	9780	9830	9760	420
611	20240722	092400	112378430	9780	9870	9870	9780	661
612	20240722	092300	105904970	9860	9860	9860	9860	501
613	20240722	092200	100965110	9840	9840	9840	9840	4
614	20240722	092100	100925750	9850	9840	9850	9840	74
615	20240722	092000	100196860	9850	9830	9850	9800	218
616	20240722	091900	98052810	9840	9840	9840	9840	10
617	20240722	091800	97954410	9830	9840	9840	9830	51
618	20240722	091700	97452630	9830	9830	9830	9830	178
619	20240722	091600	95702890	9830	9830	9830	9830	44
620	20240722	091500	95270370	9800	9780	9800	9780	1489
621	20240722	091400	80686490	9780	9760	9780	9740	559
622	20240722	091300	75223450	9750	9690	9750	9690	1061
623	20240722	091200	64916230	9660	9720	9720	9650	781
624	20240722	091100	57371040	9720	9720	9720	9720	0
625	20240722	091000	57371040	9720	9740	9780	9720	210
626	20240722	090900	55324900	9780	9660	9780	9650	1735
627	20240722	090800	38474780	9620	9660	9660	9620	101
628	20240722	090700	37499160	9600	9590	9600	9590	53
629	20240722	090600	36990590	9570	9540	9570	9540	110
630	20240722	090500	35940530	9500	9500	9500	9500	0
631	20240722	090400	35940530	9500	9500	9500	9500	32
632	20240722	090300	35636530	9500	9520	9520	9500	610
633	20240722	090200	29841400	9500	9410	9500	9410	1319
634	20240722	090100	17355580	9410	9380	9410	9380	558
635	20240722	090000	12107680	9380	9310	9380	9310	1300