KissMeData/079960/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195100	696640520	19090	19090	19090	19090	1028
3	20240722	195000	696640520	19090	19090	19090	19090	0
4	20240722	194900	696640520	19090	19090	19090	19090	0
5	20240722	194800	696640520	19090	19090	19090	19090	0
6	20240722	194700	696640520	19090	19090	19090	19090	0
7	20240722	194600	696640520	19090	19090	19090	19090	0
8	20240722	194500	696640520	19090	19090	19090	19090	0
9	20240722	194400	696640520	19090	19090	19090	19090	0
10	20240722	194300	696640520	19090	19090	19090	19090	0
11	20240722	194200	696640520	19090	19090	19090	19090	0
12	20240722	194100	696640520	19090	19090	19090	19090	0
13	20240722	194000	696640520	19090	19090	19090	19090	0
14	20240722	193900	696640520	19090	19090	19090	19090	0
15	20240722	193800	696640520	19090	19090	19090	19090	0
16	20240722	193700	696640520	19090	19090	19090	19090	0
17	20240722	193600	696640520	19090	19090	19090	19090	0
18	20240722	193500	696640520	19090	19090	19090	19090	0
19	20240722	193400	696640520	19090	19090	19090	19090	0
20	20240722	193300	696640520	19090	19090	19090	19090	0
21	20240722	193200	696640520	19090	19090	19090	19090	0
22	20240722	193100	696640520	19090	19090	19090	19090	0
23	20240722	193000	696640520	19090	19090	19090	19090	0
24	20240722	192900	696640520	19090	19090	19090	19090	0
25	20240722	192800	696640520	19090	19090	19090	19090	0
26	20240722	192700	696640520	19090	19090	19090	19090	0
27	20240722	192600	696640520	19090	19090	19090	19090	0
28	20240722	192500	696640520	19090	19090	19090	19090	0
29	20240722	192400	696640520	19090	19090	19090	19090	0
30	20240722	192300	696640520	19090	19090	19090	19090	0
31	20240722	192200	696640520	19090	19090	19090	19090	0
32	20240722	192100	696640520	19090	19090	19090	19090	1028
33	20240722	192000	696640520	19090	19090	19090	19090	0
34	20240722	191900	696640520	19090	19090	19090	19090	0
35	20240722	191800	696640520	19090	19090	19090	19090	0
36	20240722	191700	696640520	19090	19090	19090	19090	0
37	20240722	191600	696640520	19090	19090	19090	19090	0
38	20240722	191500	696640520	19090	19090	19090	19090	0
39	20240722	191400	696640520	19090	19090	19090	19090	0
40	20240722	191300	696640520	19090	19090	19090	19090	0
41	20240722	191200	696640520	19090	19090	19090	19090	0
42	20240722	191100	696640520	19090	19090	19090	19090	0
43	20240722	191000	696640520	19090	19090	19090	19090	0
44	20240722	190900	696640520	19090	19090	19090	19090	0
45	20240722	190800	696640520	19090	19090	19090	19090	0
46	20240722	190700	696640520	19090	19090	19090	19090	0
47	20240722	190600	696640520	19090	19090	19090	19090	0
48	20240722	190500	696640520	19090	19090	19090	19090	0
49	20240722	190400	696640520	19090	19090	19090	19090	0
50	20240722	190300	696640520	19090	19090	19090	19090	0
51	20240722	190200	696640520	19090	19090	19090	19090	0
52	20240722	190100	696640520	19090	19090	19090	19090	0
53	20240722	190000	696640520	19090	19090	19090	19090	0
54	20240722	185900	696640520	19090	19090	19090	19090	0
55	20240722	185800	696640520	19090	19090	19090	19090	0
56	20240722	185700	696640520	19090	19090	19090	19090	0
57	20240722	185600	696640520	19090	19090	19090	19090	0
58	20240722	185500	696640520	19090	19090	19090	19090	0
59	20240722	185400	696640520	19090	19090	19090	19090	0
60	20240722	185300	696640520	19090	19090	19090	19090	0
61	20240722	185200	696640520	19090	19090	19090	19090	0
62	20240722	185100	696640520	19090	19090	19090	19090	1028
63	20240722	185000	696640520	19090	19090	19090	19090	0
64	20240722	184900	696640520	19090	19090	19090	19090	0
65	20240722	184800	696640520	19090	19090	19090	19090	0
66	20240722	184700	696640520	19090	19090	19090	19090	0
67	20240722	184600	696640520	19090	19090	19090	19090	0
68	20240722	184500	696640520	19090	19090	19090	19090	0
69	20240722	184400	696640520	19090	19090	19090	19090	0
70	20240722	184300	696640520	19090	19090	19090	19090	0
71	20240722	184200	696640520	19090	19090	19090	19090	0
72	20240722	184100	696640520	19090	19090	19090	19090	0
73	20240722	184000	696640520	19090	19090	19090	19090	0
74	20240722	183900	696640520	19090	19090	19090	19090	0
75	20240722	183800	696640520	19090	19090	19090	19090	0
76	20240722	183700	696640520	19090	19090	19090	19090	0
77	20240722	183600	696640520	19090	19090	19090	19090	0
78	20240722	183500	696640520	19090	19090	19090	19090	0
79	20240722	183400	696640520	19090	19090	19090	19090	0
80	20240722	183300	696640520	19090	19090	19090	19090	0
81	20240722	183200	696640520	19090	19090	19090	19090	0
82	20240722	183100	696640520	19090	19090	19090	19090	0
83	20240722	183000	696640520	19090	19090	19090	19090	0
84	20240722	182900	696640520	19090	19090	19090	19090	0
85	20240722	182800	696640520	19090	19090	19090	19090	0
86	20240722	182700	696640520	19090	19090	19090	19090	0
87	20240722	182600	696640520	19090	19090	19090	19090	0
88	20240722	182500	696640520	19090	19090	19090	19090	0
89	20240722	182400	696640520	19090	19090	19090	19090	0
90	20240722	182300	696640520	19090	19090	19090	19090	0
91	20240722	182200	696640520	19090	19090	19090	19090	0
92	20240722	182100	696640520	19090	19090	19090	19090	1028
93	20240722	182000	696640520	19090	19090	19090	19090	0
94	20240722	181900	696640520	19090	19090	19090	19090	0
95	20240722	181800	696640520	19090	19090	19090	19090	0
96	20240722	181700	696640520	19090	19090	19090	19090	0
97	20240722	181600	696640520	19090	19090	19090	19090	0
98	20240722	181500	696640520	19090	19090	19090	19090	0
99	20240722	181400	696640520	19090	19090	19090	19090	0
100	20240722	181300	696640520	19090	19090	19090	19090	0
101	20240722	181200	696640520	19090	19090	19090	19090	0
102	20240722	181100	696640520	19090	19090	19090	19090	0
103	20240722	181000	696640520	19090	19090	19090	19090	0
104	20240722	180900	696640520	19090	19090	19090	19090	0
105	20240722	180800	696640520	19090	19090	19090	19090	0
106	20240722	180700	696640520	19090	19090	19090	19090	0
107	20240722	180600	696640520	19090	19090	19090	19090	0
108	20240722	180500	696640520	19090	19090	19090	19090	0
109	20240722	180400	696640520	19090	19090	19090	19090	0
110	20240722	180300	696640520	19090	19090	19090	19090	0
111	20240722	180200	696640520	19090	19090	19090	19090	0
112	20240722	180100	696640520	19090	19090	19090	19090	0
113	20240722	180000	696640520	19090	19090	19090	19090	0
114	20240722	175900	696640520	19090	19090	19090	19090	0
115	20240722	175800	696640520	19090	19090	19090	19090	0
116	20240722	175700	696640520	19090	19090	19090	19090	0
117	20240722	175600	696640520	19090	19090	19090	19090	0
118	20240722	175500	696640520	19090	19090	19090	19090	0
119	20240722	175400	696640520	19090	19090	19090	19090	0
120	20240722	175300	696640520	19090	19090	19090	19090	0
121	20240722	175200	696640520	19090	19090	19090	19090	0
122	20240722	175100	696640520	19090	19090	19090	19090	1028
123	20240722	175000	696640520	19090	19090	19090	19090	0
124	20240722	174900	696640520	19090	19090	19090	19090	0
125	20240722	174800	696640520	19090	19090	19090	19090	0
126	20240722	174700	696640520	19090	19090	19090	19090	0
127	20240722	174600	696640520	19090	19090	19090	19090	0
128	20240722	174500	696640520	19090	19090	19090	19090	0
129	20240722	174400	696640520	19090	19090	19090	19090	0
130	20240722	174300	696640520	19090	19090	19090	19090	0
131	20240722	174200	696640520	19090	19090	19090	19090	0
132	20240722	174100	696640520	19090	19090	19090	19090	0
133	20240722	174000	696640520	19090	19090	19090	19090	0
134	20240722	173900	696640520	19090	19090	19090	19090	0
135	20240722	173800	696640520	19090	19090	19090	19090	0
136	20240722	173700	696640520	19090	19090	19090	19090	0
137	20240722	173600	696640520	19090	19090	19090	19090	0
138	20240722	173500	696640520	19090	19090	19090	19090	0
139	20240722	173400	696640520	19090	19090	19090	19090	0
140	20240722	173300	696640520	19090	19090	19090	19090	0
141	20240722	173200	696640520	19090	19090	19090	19090	0
142	20240722	173100	696640520	19090	19090	19090	19090	0
143	20240722	173000	696640520	19090	19090	19090	19090	0
144	20240722	172900	696640520	19090	19090	19090	19090	0
145	20240722	172800	696640520	19090	19090	19090	19090	0
146	20240722	172700	696640520	19090	19090	19090	19090	0
147	20240722	172600	696640520	19090	19090	19090	19090	0
148	20240722	172500	696640520	19090	19090	19090	19090	0
149	20240722	172400	696640520	19090	19090	19090	19090	0
150	20240722	172300	696640520	19090	19090	19090	19090	0
151	20240722	172200	696640520	19090	19090	19090	19090	0
152	20240722	172100	696640520	19090	19090	19090	19090	1028
153	20240722	172000	696640520	19090	19090	19090	19090	0
154	20240722	171900	696640520	19090	19090	19090	19090	0
155	20240722	171800	696640520	19090	19090	19090	19090	0
156	20240722	171700	696640520	19090	19090	19090	19090	0
157	20240722	171600	696640520	19090	19090	19090	19090	0
158	20240722	171500	696640520	19090	19090	19090	19090	0
159	20240722	171400	696640520	19090	19090	19090	19090	0
160	20240722	171300	696640520	19090	19090	19090	19090	0
161	20240722	171200	696640520	19090	19090	19090	19090	0
162	20240722	171100	696640520	19090	19090	19090	19090	0
163	20240722	171000	696640520	19090	19090	19090	19090	0
164	20240722	170900	696640520	19090	19090	19090	19090	0
165	20240722	170800	696640520	19090	19090	19090	19090	0
166	20240722	170700	696640520	19090	19090	19090	19090	0
167	20240722	170600	696640520	19090	19090	19090	19090	0
168	20240722	170500	696640520	19090	19090	19090	19090	0
169	20240722	170400	696640520	19090	19090	19090	19090	0
170	20240722	170300	696640520	19090	19090	19090	19090	0
171	20240722	170200	696640520	19090	19090	19090	19090	0
172	20240722	170100	696640520	19090	19090	19090	19090	0
173	20240722	170000	696640520	19090	19090	19090	19090	0
174	20240722	165900	696640520	19090	19090	19090	19090	0
175	20240722	165800	696640520	19090	19090	19090	19090	0
176	20240722	165700	696640520	19090	19090	19090	19090	0
177	20240722	165600	696640520	19090	19090	19090	19090	0
178	20240722	165500	696640520	19090	19090	19090	19090	0
179	20240722	165400	696640520	19090	19090	19090	19090	0
180	20240722	165300	696640520	19090	19090	19090	19090	0
181	20240722	165200	696640520	19090	19090	19090	19090	0
182	20240722	165100	696640520	19090	19090	19090	19090	1028
183	20240722	165000	696640520	19090	19090	19090	19090	0
184	20240722	164900	696640520	19090	19090	19090	19090	0
185	20240722	164800	696640520	19090	19090	19090	19090	0
186	20240722	164700	696640520	19090	19090	19090	19090	0
187	20240722	164600	696640520	19090	19090	19090	19090	0
188	20240722	164500	696640520	19090	19090	19090	19090	0
189	20240722	164400	696640520	19090	19090	19090	19090	0
190	20240722	164300	696640520	19090	19090	19090	19090	0
191	20240722	164200	696640520	19090	19090	19090	19090	0
192	20240722	164100	696640520	19090	19090	19090	19090	0
193	20240722	164000	696640520	19090	19090	19090	19090	0
194	20240722	163900	696640520	19090	19090	19090	19090	0
195	20240722	163800	696640520	19090	19090	19090	19090	0
196	20240722	163700	696640520	19090	19090	19090	19090	0
197	20240722	163600	696640520	19090	19090	19090	19090	0
198	20240722	163500	696640520	19090	19090	19090	19090	0
199	20240722	163400	696640520	19090	19090	19090	19090	0
200	20240722	163300	696640520	19090	19090	19090	19090	0
201	20240722	163200	696640520	19090	19090	19090	19090	0
202	20240722	163100	696640520	19090	19090	19090	19090	0
203	20240722	163000	696640520	19090	19090	19090	19090	0
204	20240722	162900	696640520	19090	19090	19090	19090	0
205	20240722	162800	696640520	19090	19090	19090	19090	0
206	20240722	162700	696640520	19090	19090	19090	19090	0
207	20240722	162600	696640520	19090	19090	19090	19090	0
208	20240722	162500	696640520	19090	19090	19090	19090	0
209	20240722	162400	696640520	19090	19090	19090	19090	0
210	20240722	162300	696640520	19090	19090	19090	19090	0
211	20240722	162200	696640520	19090	19090	19090	19090	0
212	20240722	162100	696640520	19090	19090	19090	19090	1028
213	20240722	162000	696640520	19090	19090	19090	19090	0
214	20240722	161900	696640520	19090	19090	19090	19090	0
215	20240722	161800	696640520	19090	19090	19090	19090	0
216	20240722	161700	696640520	19090	19090	19090	19090	0
217	20240722	161600	696640520	19090	19090	19090	19090	0
218	20240722	161500	696640520	19090	19090	19090	19090	0
219	20240722	161400	696640520	19090	19090	19090	19090	0
220	20240722	161300	696640520	19090	19090	19090	19090	0
221	20240722	161200	696640520	19090	19090	19090	19090	0
222	20240722	161100	696640520	19090	19090	19090	19090	0
223	20240722	161000	696640520	19090	19090	19090	19090	0
224	20240722	160900	696640520	19090	19090	19090	19090	0
225	20240722	160800	696640520	19090	19090	19090	19090	0
226	20240722	160700	696640520	19090	19090	19090	19090	0
227	20240722	160600	696640520	19090	19090	19090	19090	0
228	20240722	160500	696640520	19090	19090	19090	19090	0
229	20240722	160400	696640520	19090	19090	19090	19090	0
230	20240722	160300	696640520	19090	19090	19090	19090	0
231	20240722	160200	696640520	19090	19090	19090	19090	0
232	20240722	160100	696640520	19090	19090	19090	19090	0
233	20240722	160000	696640520	19090	19090	19090	19090	0
234	20240722	155900	696640520	19090	19090	19090	19090	0
235	20240722	155800	696640520	19090	19090	19090	19090	0
236	20240722	155700	696640520	19090	19090	19090	19090	0
237	20240722	155600	696640520	19090	19090	19090	19090	0
238	20240722	155500	696640520	19090	19090	19090	19090	0
239	20240722	155400	696640520	19090	19090	19090	19090	0
240	20240722	155300	696640520	19090	19090	19090	19090	0
241	20240722	155200	696640520	19090	19090	19090	19090	0
242	20240722	155100	696640520	19090	19090	19090	19090	1028
243	20240722	155000	696640520	19090	19090	19090	19090	0
244	20240722	154900	696640520	19090	19090	19090	19090	0
245	20240722	154800	696640520	19090	19090	19090	19090	0
246	20240722	154700	696640520	19090	19090	19090	19090	0
247	20240722	154600	696640520	19090	19090	19090	19090	0
248	20240722	154500	696640520	19090	19090	19090	19090	0
249	20240722	154400	696640520	19090	19090	19090	19090	0
250	20240722	154300	696640520	19090	19090	19090	19090	0
251	20240722	154200	696640520	19090	19090	19090	19090	0
252	20240722	154100	696640520	19090	19090	19090	19090	0
253	20240722	154000	696640520	19090	19090	19090	19090	0
254	20240722	153900	696640520	19090	19090	19090	19090	0
255	20240722	153800	696640520	19090	19090	19090	19090	0
256	20240722	153700	696640520	19090	19090	19090	19090	0
257	20240722	153600	696640520	19090	19090	19090	19090	0
258	20240722	153500	696640520	19090	19090	19090	19090	0
259	20240722	153400	696640520	19090	19090	19090	19090	0
260	20240722	153300	696640520	19090	19090	19090	19090	0
261	20240722	153200	696640520	19090	19090	19090	19090	0
262	20240722	153100	696640520	19090	19090	19090	19090	0
263	20240722	153000	696640520	19090	19090	19090	19090	1028
264	20240722	152900	677016000	19100	19100	19100	19100	0
265	20240722	152800	677016000	19100	19100	19100	19100	0
266	20240722	152700	677016000	19100	19100	19100	19100	0
267	20240722	152600	677016000	19100	19100	19100	19100	0
268	20240722	152500	677016000	19100	19100	19100	19100	0
269	20240722	152400	677016000	19100	19100	19100	19100	0
270	20240722	152300	677016000	19100	19100	19100	19100	0
271	20240722	152200	677016000	19100	19100	19100	19100	0
272	20240722	152100	677016000	19100	19100	19100	19100	0
273	20240722	152000	677016000	19100	19100	19100	19100	0
274	20240722	151900	677016000	19100	19000	19100	19000	2108
275	20240722	151800	636919390	19000	18920	19000	18920	1503
276	20240722	151700	608434710	18900	18900	18900	18840	36
277	20240722	151600	607755920	18850	18850	18850	18850	0
278	20240722	151500	607755920	18850	18850	18850	18850	0
279	20240722	151400	607755920	18850	18850	18850	18850	45
280	20240722	151300	606907670	18850	18850	18850	18850	0
281	20240722	151200	606907670	18850	18850	18850	18850	0
282	20240722	151100	606907670	18850	18860	18860	18850	8
283	20240722	151000	606756850	18860	18890	18890	18860	100
284	20240722	150900	604869470	18890	18890	18890	18890	14
285	20240722	150800	604605010	18900	18930	18930	18900	55
286	20240722	150700	603565400	18900	18900	18900	18900	0
287	20240722	150600	603565400	18900	18900	18900	18900	0
288	20240722	150500	603565400	18900	18900	18900	18900	0
289	20240722	150400	603565400	18900	18900	18900	18900	0
290	20240722	150300	603565400	18900	18900	18900	18900	0
291	20240722	150200	603565400	18900	18900	18900	18900	0
292	20240722	150100	603565400	18900	18900	18900	18900	0
293	20240722	150000	603565400	18900	18900	18900	18900	0
294	20240722	145900	603565400	18900	18900	18900	18900	0
295	20240722	145800	603565400	18900	18900	18900	18900	0
296	20240722	145700	603565400	18900	18900	18900	18900	0
297	20240722	145600	603565400	18900	18900	18900	18900	2
298	20240722	145500	603527600	18900	18910	18910	18900	958
299	20240722	145400	585420670	18950	18950	18950	18950	0
300	20240722	145300	585420670	18950	18950	18950	18950	0
301	20240722	145200	585420670	18950	18950	18950	18950	0
302	20240722	145100	585420670	18950	18950	18950	18950	0
303	20240722	145000	585420670	18950	18920	18950	18920	500
304	20240722	144900	575949390	18920	18920	18920	18920	0
305	20240722	144800	575949390	18920	18900	18920	18900	1000
306	20240722	144700	557044860	18900	18900	18900	18900	0
307	20240722	144600	557044860	18900	18890	18900	18890	13
308	20240722	144500	556799220	18890	18890	18890	18890	0
309	20240722	144400	556799220	18890	18890	18890	18890	0
310	20240722	144300	556799220	18890	18870	18890	18870	500
311	20240722	144200	547358560	18860	18860	18860	18860	0
312	20240722	144100	547358560	18860	18860	18860	18860	4
313	20240722	144000	547283120	18870	18870	18870	18870	0
314	20240722	143900	547283120	18870	18870	18870	18870	0
315	20240722	143800	547283120	18870	18860	18870	18860	60
316	20240722	143700	546150930	18870	18870	18870	18870	1
317	20240722	143600	546132060	18870	18870	18870	18870	0
318	20240722	143500	546132060	18870	18870	18870	18870	0
319	20240722	143400	546132060	18870	18870	18870	18870	0
320	20240722	143300	546132060	18870	18870	18870	18870	0
321	20240722	143200	546132060	18870	18870	18870	18870	0
322	20240722	143100	546132060	18870	18870	18870	18870	1
323	20240722	143000	546113190	18870	18850	18870	18850	16
324	20240722	142900	545811330	18840	18830	18840	18830	925
325	20240722	142800	528384430	18830	18830	18830	18830	0
326	20240722	142700	528384430	18830	18830	18830	18830	0
327	20240722	142600	528384430	18830	18830	18830	18830	3
328	20240722	142500	528327940	18830	18830	18830	18830	0
329	20240722	142400	528327940	18830	18830	18830	18830	17
330	20240722	142300	528007830	18830	18830	18830	18830	0
331	20240722	142200	528007830	18830	18830	18830	18830	10
332	20240722	142100	527819530	18840	18840	18840	18840	0
333	20240722	142000	527819530	18840	18840	18840	18840	0
334	20240722	141900	527819530	18840	18840	18840	18840	0
335	20240722	141800	527819530	18840	18840	18840	18840	2
336	20240722	141700	527781850	18840	18840	18840	18840	0
337	20240722	141600	527781850	18840	18840	18840	18840	0
338	20240722	141500	527781850	18840	18840	18840	18840	0
339	20240722	141400	527781850	18840	18840	18840	18840	0
340	20240722	141300	527781850	18840	18840	18840	18840	0
341	20240722	141200	527781850	18840	18840	18840	18840	0
342	20240722	141100	527781850	18840	18840	18840	18840	10
343	20240722	141000	527593450	18830	18830	18830	18830	0
344	20240722	140900	527593450	18830	18830	18830	18830	10
345	20240722	140800	527405150	18840	18840	18840	18840	0
346	20240722	140700	527405150	18840	18840	18840	18840	0
347	20240722	140600	527405150	18840	18840	18840	18840	0
348	20240722	140500	527405150	18840	18840	18840	18840	0
349	20240722	140400	527405150	18840	18840	18840	18840	0
350	20240722	140300	527405150	18840	18840	18840	18840	0
351	20240722	140200	527405150	18840	18840	18840	18840	0
352	20240722	140100	527405150	18840	18840	18840	18840	0
353	20240722	140000	527405150	18840	18840	18840	18840	0
354	20240722	135900	527405150	18840	18840	18840	18840	0
355	20240722	135800	527405150	18840	18840	18840	18840	0
356	20240722	135700	527405150	18840	18840	18840	18840	104
357	20240722	135600	525445790	18830	18830	18830	18830	96
358	20240722	135500	523638110	18830	18840	18840	18830	106
359	20240722	135400	521641110	18840	18840	18840	18840	0
360	20240722	135300	521641110	18840	18840	18840	18840	0
361	20240722	135200	521641110	18840	18840	18840	18830	422
362	20240722	135100	513690640	18840	18840	18840	18840	0
363	20240722	135000	513690640	18840	18840	18840	18840	66
364	20240722	134900	512447200	18840	18840	18840	18840	872
365	20240722	134800	496018720	18840	18840	18840	18840	231
366	20240722	134700	491666680	18840	18840	18840	18840	200
367	20240722	134600	487898680	18840	18840	18840	18840	0
368	20240722	134500	487898680	18840	18840	18840	18840	0
369	20240722	134400	487898680	18840	18820	18840	18820	121
370	20240722	134300	485619600	18840	18840	18840	18840	95
371	20240722	134200	483829800	18840	18840	18840	18840	11
372	20240722	134100	483622560	18840	18830	18840	18830	8
373	20240722	134000	483471860	18840	18840	18840	18840	0
374	20240722	133900	483471860	18840	18840	18840	18840	0
375	20240722	133800	483471860	18840	18830	18840	18830	19
376	20240722	133700	483113910	18790	18830	18830	18790	136
377	20240722	133600	480557190	18840	18840	18840	18840	1
378	20240722	133500	480538350	18830	18830	18830	18830	0
379	20240722	133400	480538350	18830	18830	18830	18830	1
380	20240722	133300	480519520	18840	18830	18840	18830	50
381	20240722	133200	479577530	18840	18840	18840	18840	0
382	20240722	133100	479577530	18840	18840	18840	18840	0
383	20240722	133000	479577530	18840	18840	18840	18840	47
384	20240722	132900	478692050	18790	18800	18800	18790	100
385	20240722	132800	476812550	18840	18840	18840	18840	0
386	20240722	132700	476812550	18840	18840	18840	18840	23
387	20240722	132600	476379230	18840	18840	18840	18840	0
388	20240722	132500	476379230	18840	18840	18840	18840	0
389	20240722	132400	476379230	18840	18830	18840	18830	47
390	20240722	132300	475494170	18830	18830	18830	18830	0
391	20240722	132200	475494170	18830	18820	18830	18820	39
392	20240722	132100	474759840	18830	18830	18830	18830	0
393	20240722	132000	474759840	18830	18830	18830	18830	0
394	20240722	131900	474759840	18830	18830	18830	18830	4
395	20240722	131800	474684520	18830	18830	18830	18830	0
396	20240722	131700	474684520	18830	18830	18830	18830	2
397	20240722	131600	474646860	18830	18830	18830	18830	0
398	20240722	131500	474646860	18830	18830	18830	18830	0
399	20240722	131400	474646860	18830	18830	18830	18830	3
400	20240722	131300	474590370	18790	18790	18790	18790	0
401	20240722	131200	474590370	18790	18790	18790	18790	5
402	20240722	131100	474496420	18780	18780	18780	18780	0
403	20240722	131000	474496420	18780	18780	18780	18780	15
404	20240722	130900	474214720	18790	18790	18790	18790	0
405	20240722	130800	474214720	18790	18790	18790	18790	1
406	20240722	130700	474195930	18790	18780	18790	18770	318
407	20240722	130600	468224730	18780	18780	18780	18780	0
408	20240722	130500	468224730	18780	18780	18780	18780	0
409	20240722	130400	468224730	18780	18780	18780	18780	0
410	20240722	130300	468224730	18780	18780	18780	18780	57
411	20240722	130200	467154270	18790	18790	18790	18790	0
412	20240722	130100	467154270	18790	18790	18790	18790	24
413	20240722	130000	466703310	18790	18790	18790	18790	4
414	20240722	125900	466628150	18780	18780	18780	18780	0
415	20240722	125800	466628150	18780	18810	18810	18780	1144
416	20240722	125700	445129820	18800	18820	18820	18800	50
417	20240722	125600	444189760	18800	18800	18800	18800	0
418	20240722	125500	444189760	18800	18800	18800	18800	0
419	20240722	125400	444189760	18800	18830	18830	18800	246
420	20240722	125300	439564380	18830	18830	18830	18830	0
421	20240722	125200	439564380	18830	18830	18830	18830	0
422	20240722	125100	439564380	18830	18830	18830	18830	0
423	20240722	125000	439564380	18830	18830	18830	18830	25
424	20240722	124900	439093630	18840	18840	18840	18840	0
425	20240722	124800	439093630	18840	18840	18840	18840	1
426	20240722	124700	439074790	18820	18820	18820	18820	148
427	20240722	124600	436289430	18840	18840	18840	18840	0
428	20240722	124500	436289430	18840	18840	18840	18840	0
429	20240722	124400	436289430	18840	18840	18840	18840	0
430	20240722	124300	436289430	18840	18840	18840	18840	0
431	20240722	124200	436289430	18840	18840	18840	18840	0
432	20240722	124100	436289430	18840	18840	18840	18840	0
433	20240722	124000	436289430	18840	18830	18840	18830	401
434	20240722	123900	428734600	18830	18830	18830	18830	1
435	20240722	123800	428715770	18830	18820	18830	18820	2
436	20240722	123700	428678120	18810	18810	18810	18810	0
437	20240722	123600	428678120	18810	18840	18840	18810	228
438	20240722	123500	424388770	18830	18830	18830	18830	0
439	20240722	123400	424388770	18830	18830	18830	18830	0
440	20240722	123300	424388770	18830	18840	18840	18830	2
441	20240722	123200	424351100	18870	18870	18870	18870	0
442	20240722	123100	424351100	18870	18870	18870	18870	48
443	20240722	123000	423445340	18880	18880	18880	18880	0
444	20240722	122900	423445340	18880	18880	18880	18880	0
445	20240722	122800	423445340	18880	18880	18880	18880	0
446	20240722	122700	423445340	18880	18880	18880	18880	0
447	20240722	122600	423445340	18880	18880	18880	18880	0
448	20240722	122500	423445340	18880	18880	18880	18880	0
449	20240722	122400	423445340	18880	18880	18880	18880	1
450	20240722	122300	423426460	18820	18820	18820	18820	1
451	20240722	122200	423407640	18810	18820	18820	18810	39
452	20240722	122100	422673760	18820	18820	18820	18820	0
453	20240722	122000	422673760	18820	18870	18870	18820	10
454	20240722	121900	422485460	18810	18810	18810	18810	0
455	20240722	121800	422485460	18810	18810	18810	18810	0
456	20240722	121700	422485460	18810	18810	18810	18810	0
457	20240722	121600	422485460	18810	18810	18810	18810	0
458	20240722	121500	422485460	18810	18810	18810	18810	0
459	20240722	121400	422485460	18810	18810	18810	18810	0
460	20240722	121300	422485460	18810	18810	18810	18810	0
461	20240722	121200	422485460	18810	18810	18810	18810	0
462	20240722	121100	422485460	18810	18810	18810	18810	0
463	20240722	121000	422485460	18810	18810	18810	18810	0
464	20240722	120900	422485460	18810	18810	18810	18810	0
465	20240722	120800	422485460	18810	18810	18810	18810	0
466	20240722	120700	422485460	18810	18810	18810	18810	0
467	20240722	120600	422485460	18810	18810	18810	18810	0
468	20240722	120500	422485460	18810	18820	18820	18810	87
469	20240722	120400	420848480	18870	18870	18870	18870	20
470	20240722	120300	420471080	18870	18870	18870	18870	0
471	20240722	120200	420471080	18870	18870	18870	18870	10
472	20240722	120100	420282380	18810	18810	18810	18810	0
473	20240722	120000	420282380	18810	18810	18810	18810	0
474	20240722	115900	420282380	18810	18810	18810	18810	9
475	20240722	115800	420113090	18870	18870	18870	18870	20
476	20240722	115700	419735690	18870	18870	18870	18870	3
477	20240722	115600	419679080	18800	18800	18800	18800	0
478	20240722	115500	419679080	18800	18800	18800	18800	0
479	20240722	115400	419679080	18800	18800	18800	18800	0
480	20240722	115300	419679080	18800	18800	18800	18800	0
481	20240722	115200	419679080	18800	18800	18800	18800	0
482	20240722	115100	419679080	18800	18800	18800	18800	26
483	20240722	115000	419190280	18800	18800	18800	18800	136
484	20240722	114900	416633480	18790	18810	18810	18790	873
485	20240722	114800	400219860	18810	18810	18810	18810	0
486	20240722	114700	400219860	18810	18810	18810	18810	0
487	20240722	114600	400219860	18810	18810	18810	18810	9
488	20240722	114500	400050570	18810	18830	18830	18810	3000
489	20240722	114400	343611280	18830	18830	18830	18830	0
490	20240722	114300	343611280	18830	18830	18830	18830	0
491	20240722	114200	343611280	18830	18850	18880	18830	152
492	20240722	114100	340747470	18880	18880	18880	18880	2
493	20240722	114000	340709710	18840	18840	18840	18840	0
494	20240722	113900	340709710	18840	18840	18840	18840	0
495	20240722	113800	340709710	18840	18840	18840	18840	0
496	20240722	113700	340709710	18840	18840	18840	18840	0
497	20240722	113600	340709710	18840	18840	18840	18840	0
498	20240722	113500	340709710	18840	18840	18840	18840	0
499	20240722	113400	340709710	18840	18840	18840	18840	0
500	20240722	113300	340709710	18840	18840	18840	18840	374
501	20240722	113200	333663550	18840	18840	18840	18840	11
502	20240722	113100	333456310	18840	18840	18840	18820	1103
503	20240722	113000	312692890	18840	18850	18850	18840	334
504	20240722	112900	306400170	18860	18860	18860	18860	0
505	20240722	112800	306400170	18860	18860	18860	18860	0
506	20240722	112700	306400170	18860	18860	18860	18860	0
507	20240722	112600	306400170	18860	18860	18860	18860	91
508	20240722	112500	304683910	18920	18920	18920	18920	0
509	20240722	112400	304683910	18920	18920	18920	18920	0
510	20240722	112300	304683910	18920	18920	18920	18920	0
511	20240722	112200	304683910	18920	18920	18920	18920	0
512	20240722	112100	304683910	18920	18920	18920	18920	0
513	20240722	112000	304683910	18920	18920	18920	18920	0
514	20240722	111900	304683910	18920	18920	18920	18920	0
515	20240722	111800	304683910	18920	18920	18920	18920	0
516	20240722	111700	304683910	18920	18920	18920	18920	0
517	20240722	111600	304683910	18920	18920	18920	18920	0
518	20240722	111500	304683910	18920	18920	18920	18920	0
519	20240722	111400	304683910	18920	18920	18920	18920	0
520	20240722	111300	304683910	18920	18920	18920	18920	0
521	20240722	111200	304683910	18920	18920	18920	18920	0
522	20240722	111100	304683910	18920	18920	18920	18920	0
523	20240722	111000	304683910	18920	18920	18920	18920	1
524	20240722	110900	304664990	18920	18920	18920	18920	24
525	20240722	110800	304210910	18920	18920	18920	18920	0
526	20240722	110700	304210910	18920	18910	18920	18910	24
527	20240722	110600	303756960	18860	18860	18860	18860	1
528	20240722	110500	303738100	18840	18840	18840	18840	0
529	20240722	110400	303738100	18840	18840	18840	18840	17
530	20240722	110300	303417820	18840	18840	18840	18840	0
531	20240722	110200	303417820	18840	18840	18840	18840	0
532	20240722	110100	303417820	18840	18850	18850	18840	1327
533	20240722	110000	278407140	18860	18860	18860	18860	8
534	20240722	105900	278256260	18940	18940	18940	18940	7
535	20240722	105800	278123680	18850	18860	18860	18850	400
536	20240722	105700	270581950	18860	18910	18910	18860	436
537	20240722	105600	262354190	18880	18880	18880	18880	0
538	20240722	105500	262354190	18880	18880	18880	18880	0
539	20240722	105400	262354190	18880	18880	18880	18880	122
540	20240722	105300	260050830	18880	18900	18900	18880	1920
541	20240722	105200	223785530	18900	18900	18900	18900	0
542	20240722	105100	223785530	18900	18910	18910	18900	15
543	20240722	105000	223501980	18910	18910	18910	18910	2
544	20240722	104900	223464160	18910	18940	18940	18910	68
545	20240722	104800	222177980	18940	18940	18940	18940	0
546	20240722	104700	222177980	18940	18940	18940	18940	17
547	20240722	104600	221856000	18940	18940	18940	18940	0
548	20240722	104500	221856000	18940	18940	18940	18940	0
549	20240722	104400	221856000	18940	18940	18940	18940	0
550	20240722	104300	221856000	18940	18940	18940	18940	0
551	20240722	104200	221856000	18940	18940	18940	18940	11
552	20240722	104100	221647660	18940	18940	18940	18940	0
553	20240722	104000	221647660	18940	18940	18940	18940	0
554	20240722	103900	221647660	18940	18940	18940	18940	4
555	20240722	103800	221571900	18960	18960	18960	18960	1
556	20240722	103700	221552940	18960	18960	18960	18960	0
557	20240722	103600	221552940	18960	18960	18960	18960	14
558	20240722	103500	221287500	18960	18960	18960	18960	3
559	20240722	103400	221230620	18960	18960	18960	18960	0
560	20240722	103300	221230620	18960	18920	18960	18910	317
561	20240722	103200	215235380	18920	18930	18930	18920	11
562	20240722	103100	215027230	18940	18940	18940	18940	3
563	20240722	103000	214970410	18940	18940	18940	18940	15
564	20240722	102900	214686310	18940	18940	18940	18940	1
565	20240722	102800	214667370	18940	18940	18940	18940	3
566	20240722	102700	214610550	18940	18940	18940	18940	0
567	20240722	102600	214610550	18940	18940	18940	18940	2
568	20240722	102500	214572670	18940	18940	18940	18940	24
569	20240722	102400	214118110	18960	18960	18960	18960	0
570	20240722	102300	214118110	18960	18960	18960	18960	0
571	20240722	102200	214118110	18960	18960	18960	18960	0
572	20240722	102100	214118110	18960	18960	18960	18960	0
573	20240722	102000	214118110	18960	18960	18960	18960	0
574	20240722	101900	214118110	18960	18960	18960	18960	0
575	20240722	101800	214118110	18960	18960	18960	18960	0
576	20240722	101700	214118110	18960	18950	18960	18950	21
577	20240722	101600	213720150	18940	18940	18940	18940	0
578	20240722	101500	213720150	18940	18940	18940	18940	200
579	20240722	101400	209932150	18970	18970	18970	18970	3
580	20240722	101300	209875240	18970	18940	18970	18940	13
581	20240722	101200	209628930	18940	18940	18950	18940	767
582	20240722	101100	195101920	18920	18920	18920	18920	1
583	20240722	101000	195083000	18940	18940	18940	18940	2
584	20240722	100900	195045120	18900	18900	18900	18900	0
585	20240722	100800	195045120	18900	18900	18900	18900	0
586	20240722	100700	195045120	18900	18900	18900	18900	0
587	20240722	100600	195045120	18900	18900	18900	18900	799
588	20240722	100500	179944020	18890	18910	18910	18890	70
589	20240722	100400	178621130	18900	18910	18910	18900	616
590	20240722	100300	166978150	18900	18910	18910	18900	1000
591	20240722	100200	148069080	18910	18910	18910	18910	250
592	20240722	100100	143341580	18910	18910	18910	18910	10
593	20240722	100000	143152480	18910	18910	18910	18910	101
594	20240722	095900	141242570	18910	18910	18910	18910	0
595	20240722	095800	141242570	18910	18910	18910	18910	0
596	20240722	095700	141242570	18910	18910	18910	18910	0
597	20240722	095600	141242570	18910	18910	18910	18910	0
598	20240722	095500	141242570	18910	18910	18910	18910	0
599	20240722	095400	141242570	18910	18930	18930	18910	236
600	20240722	095300	136779670	18950	18940	18950	18940	1010
601	20240722	095200	117640290	18940	18940	18940	18940	1
602	20240722	095100	117621350	18940	18940	18940	18940	2
603	20240722	095000	117583470	18900	18900	18900	18900	0
604	20240722	094900	117583470	18900	18900	18900	18900	0
605	20240722	094800	117583470	18900	18900	18900	18900	0
606	20240722	094700	117583470	18900	18900	18900	18900	0
607	20240722	094600	117583470	18900	18900	18900	18900	35
608	20240722	094500	116921970	18860	18880	18880	18860	736
609	20240722	094400	103027470	18880	18980	18980	18880	1032
610	20240722	094300	83500090	18970	19030	19030	18970	876
611	20240722	094200	66852420	19040	19080	19080	19030	333
612	20240722	094100	60513000	19050	19080	19080	19050	31
613	20240722	094000	59921760	19080	19080	19080	19050	1435
614	20240722	093900	32554360	19090	19090	19090	19090	1
615	20240722	093800	32535270	19090	19090	19090	19090	99
616	20240722	093700	30645360	19090	19090	19090	19090	0
617	20240722	093600	30645360	19090	19110	19110	19090	161
618	20240722	093500	27571450	19110	19110	19110	19110	0
619	20240722	093400	27571450	19110	19110	19110	19100	32
620	20240722	093300	26960130	19100	19100	19100	19100	0
621	20240722	093200	26960130	19100	19110	19110	19100	150
622	20240722	093100	24095030	19110	19110	19110	19110	111
623	20240722	093000	21973820	19120	19130	19130	19120	210
624	20240722	092900	17958420	19200	19200	19200	19200	0
625	20240722	092800	17958420	19200	19200	19200	19200	0
626	20240722	092700	17958420	19200	19200	19200	19200	0
627	20240722	092600	17958420	19200	19200	19200	19200	1
628	20240722	092500	17939220	19120	19140	19140	19120	160
629	20240722	092400	14878580	19130	19130	19130	19130	0
630	20240722	092300	14878580	19130	19130	19130	19130	0
631	20240722	092200	14878580	19130	19130	19130	19130	0
632	20240722	092100	14878580	19130	19130	19130	19130	0
633	20240722	092000	14878580	19130	19130	19130	19130	0
634	20240722	091900	14878580	19130	19130	19130	19130	0
635	20240722	091800	14878580	19130	19130	19130	19130	100
636	20240722	091700	12965580	19130	19130	19130	19130	19
637	20240722	091600	12602110	19130	19130	19130	19130	0
638	20240722	091500	12602110	19130	19130	19130	19130	0
639	20240722	091400	12602110	19130	19160	19160	19130	91
640	20240722	091300	10859630	19160	19160	19160	19160	0
641	20240722	091200	10859630	19160	19200	19200	19160	46
642	20240722	091100	9977030	19200	19200	19200	19200	0
643	20240722	091000	9977030	19200	19200	19200	19200	0
644	20240722	090900	9977030	19200	19200	19200	19200	0
645	20240722	090800	9977030	19200	19200	19200	19200	0
646	20240722	090700	9977030	19200	19200	19200	19200	0
647	20240722	090600	9977030	19200	19200	19200	19200	0
648	20240722	090500	9977030	19200	19200	19200	19200	0
649	20240722	090400	9977030	19200	19200	19200	19200	1
650	20240722	090300	9957830	19120	19130	19130	19120	50
651	20240722	090200	9001750	19200	19200	19200	19200	9
652	20240722	090100	8828950	19260	19260	19260	19260	0
653	20240722	090000	8828950	19260	19280	19280	19100	460