KissMeData/445180/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	213100	758950340	9240	9240	9240	9240	1465
3	20240722	213000	758950340	9240	9240	9240	9240	0
4	20240722	212900	758950340	9240	9240	9240	9240	0
5	20240722	212800	758950340	9240	9240	9240	9240	0
6	20240722	212700	758950340	9240	9240	9240	9240	0
7	20240722	212600	758950340	9240	9240	9240	9240	0
8	20240722	212500	758950340	9240	9240	9240	9240	0
9	20240722	212400	758950340	9240	9240	9240	9240	0
10	20240722	212300	758950340	9240	9240	9240	9240	0
11	20240722	212200	758950340	9240	9240	9240	9240	0
12	20240722	212100	758950340	9240	9240	9240	9240	0
13	20240722	212000	758950340	9240	9240	9240	9240	0
14	20240722	211900	758950340	9240	9240	9240	9240	0
15	20240722	211800	758950340	9240	9240	9240	9240	0
16	20240722	211700	758950340	9240	9240	9240	9240	0
17	20240722	211600	758950340	9240	9240	9240	9240	0
18	20240722	211500	758950340	9240	9240	9240	9240	0
19	20240722	211400	758950340	9240	9240	9240	9240	0
20	20240722	211300	758950340	9240	9240	9240	9240	0
21	20240722	211200	758950340	9240	9240	9240	9240	0
22	20240722	211100	758950340	9240	9240	9240	9240	0
23	20240722	211000	758950340	9240	9240	9240	9240	0
24	20240722	210900	758950340	9240	9240	9240	9240	0
25	20240722	210800	758950340	9240	9240	9240	9240	0
26	20240722	210700	758950340	9240	9240	9240	9240	0
27	20240722	210600	758950340	9240	9240	9240	9240	0
28	20240722	210500	758950340	9240	9240	9240	9240	0
29	20240722	210400	758950340	9240	9240	9240	9240	0
30	20240722	210300	758950340	9240	9240	9240	9240	0
31	20240722	210200	758950340	9240	9240	9240	9240	0
32	20240722	210100	758950340	9240	9240	9240	9240	1465
33	20240722	210000	758950340	9240	9240	9240	9240	0
34	20240722	205900	758950340	9240	9240	9240	9240	0
35	20240722	205800	758950340	9240	9240	9240	9240	0
36	20240722	205700	758950340	9240	9240	9240	9240	0
37	20240722	205600	758950340	9240	9240	9240	9240	0
38	20240722	205500	758950340	9240	9240	9240	9240	0
39	20240722	205400	758950340	9240	9240	9240	9240	0
40	20240722	205300	758950340	9240	9240	9240	9240	0
41	20240722	205200	758950340	9240	9240	9240	9240	0
42	20240722	205100	758950340	9240	9240	9240	9240	0
43	20240722	205000	758950340	9240	9240	9240	9240	0
44	20240722	204900	758950340	9240	9240	9240	9240	0
45	20240722	204800	758950340	9240	9240	9240	9240	0
46	20240722	204700	758950340	9240	9240	9240	9240	0
47	20240722	204600	758950340	9240	9240	9240	9240	0
48	20240722	204500	758950340	9240	9240	9240	9240	0
49	20240722	204400	758950340	9240	9240	9240	9240	0
50	20240722	204300	758950340	9240	9240	9240	9240	0
51	20240722	204200	758950340	9240	9240	9240	9240	0
52	20240722	204100	758950340	9240	9240	9240	9240	0
53	20240722	204000	758950340	9240	9240	9240	9240	0
54	20240722	203900	758950340	9240	9240	9240	9240	0
55	20240722	203800	758950340	9240	9240	9240	9240	0
56	20240722	203700	758950340	9240	9240	9240	9240	0
57	20240722	203600	758950340	9240	9240	9240	9240	0
58	20240722	203500	758950340	9240	9240	9240	9240	0
59	20240722	203400	758950340	9240	9240	9240	9240	0
60	20240722	203300	758950340	9240	9240	9240	9240	0
61	20240722	203200	758950340	9240	9240	9240	9240	0
62	20240722	203100	758950340	9240	9240	9240	9240	1465
63	20240722	203000	758950340	9240	9240	9240	9240	0
64	20240722	202900	758950340	9240	9240	9240	9240	0
65	20240722	202800	758950340	9240	9240	9240	9240	0
66	20240722	202700	758950340	9240	9240	9240	9240	0
67	20240722	202600	758950340	9240	9240	9240	9240	0
68	20240722	202500	758950340	9240	9240	9240	9240	0
69	20240722	202400	758950340	9240	9240	9240	9240	0
70	20240722	202300	758950340	9240	9240	9240	9240	0
71	20240722	202200	758950340	9240	9240	9240	9240	0
72	20240722	202100	758950340	9240	9240	9240	9240	0
73	20240722	202000	758950340	9240	9240	9240	9240	0
74	20240722	201900	758950340	9240	9240	9240	9240	0
75	20240722	201800	758950340	9240	9240	9240	9240	0
76	20240722	201700	758950340	9240	9240	9240	9240	0
77	20240722	201600	758950340	9240	9240	9240	9240	0
78	20240722	201500	758950340	9240	9240	9240	9240	0
79	20240722	201400	758950340	9240	9240	9240	9240	0
80	20240722	201300	758950340	9240	9240	9240	9240	0
81	20240722	201200	758950340	9240	9240	9240	9240	0
82	20240722	201100	758950340	9240	9240	9240	9240	0
83	20240722	201000	758950340	9240	9240	9240	9240	0
84	20240722	200900	758950340	9240	9240	9240	9240	0
85	20240722	200800	758950340	9240	9240	9240	9240	0
86	20240722	200700	758950340	9240	9240	9240	9240	0
87	20240722	200600	758950340	9240	9240	9240	9240	0
88	20240722	200500	758950340	9240	9240	9240	9240	0
89	20240722	200400	758950340	9240	9240	9240	9240	0
90	20240722	200300	758950340	9240	9240	9240	9240	0
91	20240722	200200	758950340	9240	9240	9240	9240	0
92	20240722	200100	758950340	9240	9240	9240	9240	1465
93	20240722	200000	758950340	9240	9240	9240	9240	0
94	20240722	195900	758950340	9240	9240	9240	9240	0
95	20240722	195800	758950340	9240	9240	9240	9240	0
96	20240722	195700	758950340	9240	9240	9240	9240	0
97	20240722	195600	758950340	9240	9240	9240	9240	0
98	20240722	195500	758950340	9240	9240	9240	9240	0
99	20240722	195400	758950340	9240	9240	9240	9240	0
100	20240722	195300	758950340	9240	9240	9240	9240	0
101	20240722	195200	758950340	9240	9240	9240	9240	0
102	20240722	195100	758950340	9240	9240	9240	9240	0
103	20240722	195000	758950340	9240	9240	9240	9240	0
104	20240722	194900	758950340	9240	9240	9240	9240	0
105	20240722	194800	758950340	9240	9240	9240	9240	0
106	20240722	194700	758950340	9240	9240	9240	9240	0
107	20240722	194600	758950340	9240	9240	9240	9240	0
108	20240722	194500	758950340	9240	9240	9240	9240	0
109	20240722	194400	758950340	9240	9240	9240	9240	0
110	20240722	194300	758950340	9240	9240	9240	9240	0
111	20240722	194200	758950340	9240	9240	9240	9240	0
112	20240722	194100	758950340	9240	9240	9240	9240	0
113	20240722	194000	758950340	9240	9240	9240	9240	0
114	20240722	193900	758950340	9240	9240	9240	9240	0
115	20240722	193800	758950340	9240	9240	9240	9240	0
116	20240722	193700	758950340	9240	9240	9240	9240	0
117	20240722	193600	758950340	9240	9240	9240	9240	0
118	20240722	193500	758950340	9240	9240	9240	9240	0
119	20240722	193400	758950340	9240	9240	9240	9240	0
120	20240722	193300	758950340	9240	9240	9240	9240	0
121	20240722	193200	758950340	9240	9240	9240	9240	0
122	20240722	193100	758950340	9240	9240	9240	9240	1465
123	20240722	193000	758950340	9240	9240	9240	9240	0
124	20240722	192900	758950340	9240	9240	9240	9240	0
125	20240722	192800	758950340	9240	9240	9240	9240	0
126	20240722	192700	758950340	9240	9240	9240	9240	0
127	20240722	192600	758950340	9240	9240	9240	9240	0
128	20240722	192500	758950340	9240	9240	9240	9240	0
129	20240722	192400	758950340	9240	9240	9240	9240	0
130	20240722	192300	758950340	9240	9240	9240	9240	0
131	20240722	192200	758950340	9240	9240	9240	9240	0
132	20240722	192100	758950340	9240	9240	9240	9240	0
133	20240722	192000	758950340	9240	9240	9240	9240	0
134	20240722	191900	758950340	9240	9240	9240	9240	0
135	20240722	191800	758950340	9240	9240	9240	9240	0
136	20240722	191700	758950340	9240	9240	9240	9240	0
137	20240722	191600	758950340	9240	9240	9240	9240	0
138	20240722	191500	758950340	9240	9240	9240	9240	0
139	20240722	191400	758950340	9240	9240	9240	9240	0
140	20240722	191300	758950340	9240	9240	9240	9240	0
141	20240722	191200	758950340	9240	9240	9240	9240	0
142	20240722	191100	758950340	9240	9240	9240	9240	0
143	20240722	191000	758950340	9240	9240	9240	9240	0
144	20240722	190900	758950340	9240	9240	9240	9240	0
145	20240722	190800	758950340	9240	9240	9240	9240	0
146	20240722	190700	758950340	9240	9240	9240	9240	0
147	20240722	190600	758950340	9240	9240	9240	9240	0
148	20240722	190500	758950340	9240	9240	9240	9240	0
149	20240722	190400	758950340	9240	9240	9240	9240	0
150	20240722	190300	758950340	9240	9240	9240	9240	0
151	20240722	190200	758950340	9240	9240	9240	9240	0
152	20240722	190100	758950340	9240	9240	9240	9240	1465
153	20240722	190000	758950340	9240	9240	9240	9240	0
154	20240722	185900	758950340	9240	9240	9240	9240	0
155	20240722	185800	758950340	9240	9240	9240	9240	0
156	20240722	185700	758950340	9240	9240	9240	9240	0
157	20240722	185600	758950340	9240	9240	9240	9240	0
158	20240722	185500	758950340	9240	9240	9240	9240	0
159	20240722	185400	758950340	9240	9240	9240	9240	0
160	20240722	185300	758950340	9240	9240	9240	9240	0
161	20240722	185200	758950340	9240	9240	9240	9240	0
162	20240722	185100	758950340	9240	9240	9240	9240	0
163	20240722	185000	758950340	9240	9240	9240	9240	0
164	20240722	184900	758950340	9240	9240	9240	9240	0
165	20240722	184800	758950340	9240	9240	9240	9240	0
166	20240722	184700	758950340	9240	9240	9240	9240	0
167	20240722	184600	758950340	9240	9240	9240	9240	0
168	20240722	184500	758950340	9240	9240	9240	9240	0
169	20240722	184400	758950340	9240	9240	9240	9240	0
170	20240722	184300	758950340	9240	9240	9240	9240	0
171	20240722	184200	758950340	9240	9240	9240	9240	0
172	20240722	184100	758950340	9240	9240	9240	9240	0
173	20240722	184000	758950340	9240	9240	9240	9240	0
174	20240722	183900	758950340	9240	9240	9240	9240	0
175	20240722	183800	758950340	9240	9240	9240	9240	0
176	20240722	183700	758950340	9240	9240	9240	9240	0
177	20240722	183600	758950340	9240	9240	9240	9240	0
178	20240722	183500	758950340	9240	9240	9240	9240	0
179	20240722	183400	758950340	9240	9240	9240	9240	0
180	20240722	183300	758950340	9240	9240	9240	9240	0
181	20240722	183200	758950340	9240	9240	9240	9240	0
182	20240722	183100	758950340	9240	9240	9240	9240	1465
183	20240722	183000	758950340	9240	9240	9240	9240	0
184	20240722	182900	758950340	9240	9240	9240	9240	0
185	20240722	182800	758950340	9240	9240	9240	9240	0
186	20240722	182700	758950340	9240	9240	9240	9240	0
187	20240722	182600	758950340	9240	9240	9240	9240	0
188	20240722	182500	758950340	9240	9240	9240	9240	0
189	20240722	182400	758950340	9240	9240	9240	9240	0
190	20240722	182300	758950340	9240	9240	9240	9240	0
191	20240722	182200	758950340	9240	9240	9240	9240	0
192	20240722	182100	758950340	9240	9240	9240	9240	0
193	20240722	182000	758950340	9240	9240	9240	9240	0
194	20240722	181900	758950340	9240	9240	9240	9240	0
195	20240722	181800	758950340	9240	9240	9240	9240	0
196	20240722	181700	758950340	9240	9240	9240	9240	0
197	20240722	181600	758950340	9240	9240	9240	9240	0
198	20240722	181500	758950340	9240	9240	9240	9240	0
199	20240722	181400	758950340	9240	9240	9240	9240	0
200	20240722	181300	758950340	9240	9240	9240	9240	0
201	20240722	181200	758950340	9240	9240	9240	9240	0
202	20240722	181100	758950340	9240	9240	9240	9240	0
203	20240722	181000	758950340	9240	9240	9240	9240	0
204	20240722	180900	758950340	9240	9240	9240	9240	0
205	20240722	180800	758950340	9240	9240	9240	9240	0
206	20240722	180700	758950340	9240	9240	9240	9240	0
207	20240722	180600	758950340	9240	9240	9240	9240	0
208	20240722	180500	758950340	9240	9240	9240	9240	0
209	20240722	180400	758950340	9240	9240	9240	9240	0
210	20240722	180300	758950340	9240	9240	9240	9240	0
211	20240722	180200	758950340	9240	9240	9240	9240	0
212	20240722	180100	758950340	9240	9240	9240	9240	1465
213	20240722	180000	758950340	9240	9240	9240	9240	0
214	20240722	175900	758950340	9240	9240	9240	9240	0
215	20240722	175800	758950340	9240	9240	9240	9240	0
216	20240722	175700	758950340	9240	9240	9240	9240	0
217	20240722	175600	758950340	9240	9240	9240	9240	0
218	20240722	175500	758950340	9240	9240	9240	9240	0
219	20240722	175400	758950340	9240	9240	9240	9240	0
220	20240722	175300	758950340	9240	9240	9240	9240	0
221	20240722	175200	758950340	9240	9240	9240	9240	0
222	20240722	175100	758950340	9240	9240	9240	9240	0
223	20240722	175000	758950340	9240	9240	9240	9240	0
224	20240722	174900	758950340	9240	9240	9240	9240	0
225	20240722	174800	758950340	9240	9240	9240	9240	0
226	20240722	174700	758950340	9240	9240	9240	9240	0
227	20240722	174600	758950340	9240	9240	9240	9240	0
228	20240722	174500	758950340	9240	9240	9240	9240	0
229	20240722	174400	758950340	9240	9240	9240	9240	0
230	20240722	174300	758950340	9240	9240	9240	9240	0
231	20240722	174200	758950340	9240	9240	9240	9240	0
232	20240722	174100	758950340	9240	9240	9240	9240	0
233	20240722	174000	758950340	9240	9240	9240	9240	0
234	20240722	173900	758950340	9240	9240	9240	9240	0
235	20240722	173800	758950340	9240	9240	9240	9240	0
236	20240722	173700	758950340	9240	9240	9240	9240	0
237	20240722	173600	758950340	9240	9240	9240	9240	0
238	20240722	173500	758950340	9240	9240	9240	9240	0
239	20240722	173400	758950340	9240	9240	9240	9240	0
240	20240722	173300	758950340	9240	9240	9240	9240	0
241	20240722	173200	758950340	9240	9240	9240	9240	0
242	20240722	173100	758950340	9240	9240	9240	9240	1465
243	20240722	173000	758950340	9240	9240	9240	9240	0
244	20240722	172900	758950340	9240	9240	9240	9240	0
245	20240722	172800	758950340	9240	9240	9240	9240	0
246	20240722	172700	758950340	9240	9240	9240	9240	0
247	20240722	172600	758950340	9240	9240	9240	9240	0
248	20240722	172500	758950340	9240	9240	9240	9240	0
249	20240722	172400	758950340	9240	9240	9240	9240	0
250	20240722	172300	758950340	9240	9240	9240	9240	0
251	20240722	172200	758950340	9240	9240	9240	9240	0
252	20240722	172100	758950340	9240	9240	9240	9240	0
253	20240722	172000	758950340	9240	9240	9240	9240	0
254	20240722	171900	758950340	9240	9240	9240	9240	0
255	20240722	171800	758950340	9240	9240	9240	9240	0
256	20240722	171700	758950340	9240	9240	9240	9240	0
257	20240722	171600	758950340	9240	9240	9240	9240	0
258	20240722	171500	758950340	9240	9240	9240	9240	0
259	20240722	171400	758950340	9240	9240	9240	9240	0
260	20240722	171300	758950340	9240	9240	9240	9240	0
261	20240722	171200	758950340	9240	9240	9240	9240	0
262	20240722	171100	758950340	9240	9240	9240	9240	0
263	20240722	171000	758950340	9240	9240	9240	9240	0
264	20240722	170900	758950340	9240	9240	9240	9240	0
265	20240722	170800	758950340	9240	9240	9240	9240	0
266	20240722	170700	758950340	9240	9240	9240	9240	0
267	20240722	170600	758950340	9240	9240	9240	9240	0
268	20240722	170500	758950340	9240	9240	9240	9240	0
269	20240722	170400	758950340	9240	9240	9240	9240	0
270	20240722	170300	758950340	9240	9240	9240	9240	0
271	20240722	170200	758950340	9240	9240	9240	9240	0
272	20240722	170100	758950340	9240	9240	9240	9240	1465
273	20240722	170000	758950340	9240	9240	9240	9240	0
274	20240722	165900	758950340	9240	9240	9240	9240	0
275	20240722	165800	758950340	9240	9240	9240	9240	0
276	20240722	165700	758950340	9240	9240	9240	9240	0
277	20240722	165600	758950340	9240	9240	9240	9240	0
278	20240722	165500	758950340	9240	9240	9240	9240	0
279	20240722	165400	758950340	9240	9240	9240	9240	0
280	20240722	165300	758950340	9240	9240	9240	9240	0
281	20240722	165200	758950340	9240	9240	9240	9240	0
282	20240722	165100	758950340	9240	9240	9240	9240	0
283	20240722	165000	758950340	9240	9240	9240	9240	0
284	20240722	164900	758950340	9240	9240	9240	9240	0
285	20240722	164800	758950340	9240	9240	9240	9240	0
286	20240722	164700	758950340	9240	9240	9240	9240	0
287	20240722	164600	758950340	9240	9240	9240	9240	0
288	20240722	164500	758950340	9240	9240	9240	9240	0
289	20240722	164400	758950340	9240	9240	9240	9240	0
290	20240722	164300	758950340	9240	9240	9240	9240	0
291	20240722	164200	758950340	9240	9240	9240	9240	0
292	20240722	164100	758950340	9240	9240	9240	9240	0
293	20240722	164000	758950340	9240	9240	9240	9240	0
294	20240722	163900	758950340	9240	9240	9240	9240	0
295	20240722	163800	758950340	9240	9240	9240	9240	0
296	20240722	163700	758950340	9240	9240	9240	9240	0
297	20240722	163600	758950340	9240	9240	9240	9240	0
298	20240722	163500	758950340	9240	9240	9240	9240	0
299	20240722	163400	758950340	9240	9240	9240	9240	0
300	20240722	163300	758950340	9240	9240	9240	9240	0
301	20240722	163200	758950340	9240	9240	9240	9240	0
302	20240722	163100	758950340	9240	9240	9240	9240	1465
303	20240722	163000	758950340	9240	9240	9240	9240	0
304	20240722	162900	758950340	9240	9240	9240	9240	0
305	20240722	162800	758950340	9240	9240	9240	9240	0
306	20240722	162700	758950340	9240	9240	9240	9240	0
307	20240722	162600	758950340	9240	9240	9240	9240	0
308	20240722	162500	758950340	9240	9240	9240	9240	0
309	20240722	162400	758950340	9240	9240	9240	9240	0
310	20240722	162300	758950340	9240	9240	9240	9240	0
311	20240722	162200	758950340	9240	9240	9240	9240	0
312	20240722	162100	758950340	9240	9240	9240	9240	0
313	20240722	162000	758950340	9240	9240	9240	9240	0
314	20240722	161900	758950340	9240	9240	9240	9240	0
315	20240722	161800	758950340	9240	9240	9240	9240	0
316	20240722	161700	758950340	9240	9240	9240	9240	0
317	20240722	161600	758950340	9240	9240	9240	9240	0
318	20240722	161500	758950340	9240	9240	9240	9240	0
319	20240722	161400	758950340	9240	9240	9240	9240	0
320	20240722	161300	758950340	9240	9240	9240	9240	0
321	20240722	161200	758950340	9240	9240	9240	9240	0
322	20240722	161100	758950340	9240	9240	9240	9240	0
323	20240722	161000	758950340	9240	9240	9240	9240	0
324	20240722	160900	758950340	9240	9240	9240	9240	0
325	20240722	160800	758950340	9240	9240	9240	9240	0
326	20240722	160700	758950340	9240	9240	9240	9240	0
327	20240722	160600	758950340	9240	9240	9240	9240	0
328	20240722	160500	758950340	9240	9240	9240	9240	0
329	20240722	160400	758950340	9240	9240	9240	9240	0
330	20240722	160300	758950340	9240	9240	9240	9240	0
331	20240722	160200	758950340	9240	9240	9240	9240	0
332	20240722	160100	758950340	9240	9240	9240	9240	1465
333	20240722	160000	758950340	9240	9240	9240	9240	0
334	20240722	155900	758950340	9240	9240	9240	9240	0
335	20240722	155800	758950340	9240	9240	9240	9240	0
336	20240722	155700	758950340	9240	9240	9240	9240	0
337	20240722	155600	758950340	9240	9240	9240	9240	0
338	20240722	155500	758950340	9240	9240	9240	9240	0
339	20240722	155400	758950340	9240	9240	9240	9240	0
340	20240722	155300	758950340	9240	9240	9240	9240	0
341	20240722	155200	758950340	9240	9240	9240	9240	0
342	20240722	155100	758950340	9240	9240	9240	9240	0
343	20240722	155000	758950340	9240	9240	9240	9240	0
344	20240722	154900	758950340	9240	9240	9240	9240	0
345	20240722	154800	758950340	9240	9240	9240	9240	0
346	20240722	154700	758950340	9240	9240	9240	9240	0
347	20240722	154600	758950340	9240	9240	9240	9240	0
348	20240722	154500	758950340	9240	9240	9240	9240	0
349	20240722	154400	758950340	9240	9240	9240	9240	0
350	20240722	154300	758950340	9240	9240	9240	9240	0
351	20240722	154200	758950340	9240	9240	9240	9240	0
352	20240722	154100	758950340	9240	9240	9240	9240	0
353	20240722	154000	758950340	9240	9240	9240	9240	0
354	20240722	153900	758950340	9240	9240	9240	9240	0
355	20240722	153800	758950340	9240	9240	9240	9240	0
356	20240722	153700	758950340	9240	9240	9240	9240	0
357	20240722	153600	758950340	9240	9240	9240	9240	0
358	20240722	153500	758950340	9240	9240	9240	9240	0
359	20240722	153400	758950340	9240	9240	9240	9240	0
360	20240722	153300	758950340	9240	9240	9240	9240	0
361	20240722	153200	758950340	9240	9240	9240	9240	0
362	20240722	153100	758950340	9240	9240	9240	9240	1465
363	20240722	153000	758950340	9240	9240	9240	9240	1465
364	20240722	152900	745413740	9240	9240	9240	9240	0
365	20240722	152800	745413740	9240	9240	9240	9240	0
366	20240722	152700	745413740	9240	9240	9240	9240	0
367	20240722	152600	745413740	9240	9240	9240	9240	0
368	20240722	152500	745413740	9240	9240	9240	9240	0
369	20240722	152400	745413740	9240	9240	9240	9240	0
370	20240722	152300	745413740	9240	9240	9240	9240	0
371	20240722	152200	745413740	9240	9240	9240	9240	0
372	20240722	152100	745413740	9240	9240	9240	9240	0
373	20240722	152000	745413740	9240	9240	9240	9240	0
374	20240722	151900	745413740	9240	9240	9240	9240	20
375	20240722	151800	745228940	9240	9240	9240	9240	556
376	20240722	151700	740091500	9240	9200	9270	9200	667
377	20240722	151600	733934670	9190	9190	9190	9190	0
378	20240722	151500	733934670	9190	9190	9190	9190	3
379	20240722	151400	733907100	9190	9190	9190	9190	10
380	20240722	151300	733815200	9190	9190	9190	9190	0
381	20240722	151200	733815200	9190	9190	9190	9190	0
382	20240722	151100	733815200	9190	9190	9190	9190	23
383	20240722	151000	733603830	9190	9190	9190	9180	168
384	20240722	150900	732060980	9200	9200	9200	9200	32
385	20240722	150800	731766580	9210	9210	9210	9210	0
386	20240722	150700	731766580	9210	9210	9210	9210	30
387	20240722	150600	731490280	9190	9190	9190	9190	0
388	20240722	150500	731490280	9190	9190	9190	9190	0
389	20240722	150400	731490280	9190	9190	9190	9190	1
390	20240722	150300	731481090	9270	9270	9270	9270	16
391	20240722	150200	731332770	9280	9280	9280	9280	0
392	20240722	150100	731332770	9280	9280	9280	9280	220
393	20240722	150000	729291170	9200	9200	9200	9200	44
394	20240722	145900	728886370	9200	9280	9280	9200	3141
395	20240722	145800	699845710	9280	9280	9280	9280	50
396	20240722	145700	699381710	9280	9290	9320	9280	1264
397	20240722	145600	687637870	9290	9310	9310	9290	309
398	20240722	145500	684765940	9310	9310	9310	9310	29
399	20240722	145400	684495950	9340	9310	9340	9310	9
400	20240722	145300	684412130	9350	9280	9360	9280	2174
401	20240722	145200	664111560	9280	9230	9300	9230	1356
402	20240722	145100	651533710	9240	9240	9240	9240	185
403	20240722	145000	649824310	9220	9230	9230	9220	500
404	20240722	144900	645213700	9230	9230	9230	9230	0
405	20240722	144800	645213700	9230	9240	9240	9230	618
406	20240722	144700	639509060	9250	9250	9250	9240	656
407	20240722	144600	633443500	9250	9240	9250	9240	806
408	20240722	144500	625994040	9220	9220	9220	9220	0
409	20240722	144400	625994040	9220	9220	9220	9220	0
410	20240722	144300	625994040	9220	9220	9220	9220	114
411	20240722	144200	624942960	9220	9220	9250	9220	1352
412	20240722	144100	612462320	9220	9180	9220	9180	1467
413	20240722	144000	598992190	9180	9110	9190	9110	1951
414	20240722	143900	581100680	9090	9090	9090	9090	0
415	20240722	143800	581100680	9090	9090	9090	9090	0
416	20240722	143700	581100680	9090	9090	9090	9090	0
417	20240722	143600	581100680	9090	9090	9090	9090	1
418	20240722	143500	581091590	9090	9090	9090	9090	0
419	20240722	143400	581091590	9090	9090	9090	9090	1
420	20240722	143300	581082500	9070	9080	9080	9070	462
421	20240722	143200	576892090	9080	9110	9110	9080	2907
422	20240722	143100	550481360	9120	9120	9120	9120	55
423	20240722	143000	549979760	9130	9120	9130	9120	581
424	20240722	142900	544677410	9120	9110	9120	9110	3
425	20240722	142800	544650070	9100	9100	9100	9100	0
426	20240722	142700	544650070	9100	9100	9100	9100	0
427	20240722	142600	544650070	9100	9100	9100	9100	0
428	20240722	142500	544650070	9100	9080	9100	9080	916
429	20240722	142400	536316100	9080	9080	9080	9080	0
430	20240722	142300	536316100	9080	9070	9080	9070	985
431	20240722	142200	527377300	9070	9070	9070	9070	777
432	20240722	142100	520329910	9070	9070	9070	9070	0
433	20240722	142000	520329910	9070	9070	9070	9070	0
434	20240722	141900	520329910	9070	9080	9080	9070	101
435	20240722	141800	519413830	9080	9080	9080	9080	0
436	20240722	141700	519413830	9080	9080	9080	9080	1
437	20240722	141600	519404750	9070	9050	9070	9050	356
438	20240722	141500	516177340	9050	9050	9050	9050	194
439	20240722	141400	514421640	9050	9050	9050	9050	3
440	20240722	141300	514394490	9060	9060	9060	9060	0
441	20240722	141200	514394490	9060	9060	9060	9060	10
442	20240722	141100	514303890	9060	9060	9060	9060	0
443	20240722	141000	514303890	9060	9030	9060	9030	368
444	20240722	140900	510977150	9030	9030	9030	9030	0
445	20240722	140800	510977150	9030	9030	9030	9030	8
446	20240722	140700	510904910	9030	9030	9030	9030	149
447	20240722	140600	509559440	9030	9030	9030	9030	0
448	20240722	140500	509559440	9030	9030	9030	9030	763
449	20240722	140400	502669550	9020	9020	9020	9020	45
450	20240722	140300	502263650	9030	9030	9030	9030	5
451	20240722	140200	502218500	9030	9030	9030	9030	10
452	20240722	140100	502128200	9030	9030	9030	9030	50
453	20240722	140000	501676700	9030	9030	9030	9030	1
454	20240722	135900	501667670	9030	9030	9030	9030	2
455	20240722	135800	501649610	9030	9030	9030	9030	0
456	20240722	135700	501649610	9030	9030	9030	9030	0
457	20240722	135600	501649610	9030	9030	9030	9030	0
458	20240722	135500	501649610	9030	9030	9030	9030	0
459	20240722	135400	501649610	9030	9030	9030	9030	60
460	20240722	135300	501107810	9030	9030	9030	9030	30
461	20240722	135200	500836910	9030	9030	9030	9030	16
462	20240722	135100	500692430	9020	9010	9020	9010	7
463	20240722	135000	500629300	9000	9000	9000	9000	4
464	20240722	134900	500593300	9030	9030	9030	9030	0
465	20240722	134800	500593300	9030	9030	9030	9030	0
466	20240722	134700	500593300	9030	9020	9030	9020	19
467	20240722	134600	500421740	9000	9000	9000	9000	0
468	20240722	134500	500421740	9000	9000	9000	9000	200
469	20240722	134400	498621740	9030	9000	9030	9000	602
470	20240722	134300	493203690	9000	9000	9000	9000	139
471	20240722	134200	491952690	9020	9020	9020	9020	204
472	20240722	134100	490112610	9020	9020	9020	9020	0
473	20240722	134000	490112610	9020	9000	9020	9000	46
474	20240722	133900	489698410	9000	9000	9000	9000	0
475	20240722	133800	489698410	9000	9020	9020	9000	751
476	20240722	133700	482935210	9000	9000	9000	9000	100
477	20240722	133600	482035210	9010	9010	9010	9010	0
478	20240722	133500	482035210	9010	9010	9010	9010	0
479	20240722	133400	482035210	9010	9010	9010	9010	0
480	20240722	133300	482035210	9010	9010	9010	9010	0
481	20240722	133200	482035210	9010	9010	9010	9010	180
482	20240722	133100	480413410	9010	9010	9010	9010	0
483	20240722	133000	480413410	9010	9010	9010	9010	48
484	20240722	132900	479980930	9010	9010	9010	9010	0
485	20240722	132800	479980930	9010	9010	9010	9010	56
486	20240722	132700	479476370	9010	9010	9010	9010	0
487	20240722	132600	479476370	9010	9010	9010	9010	1
488	20240722	132500	479467360	9000	9010	9010	9000	91
489	20240722	132400	478647850	9010	9010	9010	9010	0
490	20240722	132300	478647850	9010	9010	9010	9010	46
491	20240722	132200	478233390	9020	9020	9020	9020	0
492	20240722	132100	478233390	9020	9020	9020	9020	0
493	20240722	132000	478233390	9020	9020	9020	9020	1
494	20240722	131900	478224370	9020	9010	9020	9010	181
495	20240722	131800	476593550	9020	9020	9020	9020	10
496	20240722	131700	476503350	9020	9020	9020	9020	200
497	20240722	131600	474699350	9020	9020	9020	9020	0
498	20240722	131500	474699350	9020	9020	9020	9020	0
499	20240722	131400	474699350	9020	9020	9020	9020	0
500	20240722	131300	474699350	9020	9020	9020	9020	0
501	20240722	131200	474699350	9020	9020	9020	9020	12
502	20240722	131100	474591110	9030	9030	9030	9030	1
503	20240722	131000	474582080	9000	9000	9000	9000	0
504	20240722	130900	474582080	9000	9000	9000	9000	0
505	20240722	130800	474582080	9000	9030	9030	9000	2022
506	20240722	130700	456379920	9030	9030	9030	9030	50
507	20240722	130600	455928420	9030	9030	9030	9030	0
508	20240722	130500	455928420	9030	9030	9030	9030	0
509	20240722	130400	455928420	9030	9030	9030	9030	0
510	20240722	130300	455928420	9030	9030	9030	9030	106
511	20240722	130200	454971240	9030	9030	9030	9030	0
512	20240722	130100	454971240	9030	9030	9030	9030	0
513	20240722	130000	454971240	9030	9030	9030	9030	0
514	20240722	125900	454971240	9030	9020	9030	9010	123
515	20240722	125800	453860740	9030	9030	9030	9030	0
516	20240722	125700	453860740	9030	9030	9030	9030	0
517	20240722	125600	453860740	9030	9030	9030	9030	0
518	20240722	125500	453860740	9030	9030	9030	9030	0
519	20240722	125400	453860740	9030	9030	9030	9030	1
520	20240722	125300	453851710	9030	9020	9030	9020	200
521	20240722	125200	452045720	9030	9000	9030	9000	411
522	20240722	125100	448336070	9010	9000	9010	9000	160
523	20240722	125000	446895070	9010	9000	9010	9000	61
524	20240722	124900	446346010	9010	9010	9010	9010	3
525	20240722	124800	446318980	9010	9010	9010	9010	173
526	20240722	124700	444760250	9010	9010	9010	9010	0
527	20240722	124600	444760250	9010	9020	9020	9010	137
528	20240722	124500	443525800	9010	9010	9010	9010	3
529	20240722	124400	443498770	9010	9010	9010	9010	0
530	20240722	124300	443498770	9010	9010	9010	9010	0
531	20240722	124200	443498770	9010	9010	9010	9010	18
532	20240722	124100	443336590	9010	9010	9010	9010	0
533	20240722	124000	443336590	9010	9010	9010	9010	0
534	20240722	123900	443336590	9010	9000	9010	9000	1198
535	20240722	123800	432549720	9000	9010	9010	9000	301
536	20240722	123700	429838720	9010	9010	9010	9010	0
537	20240722	123600	429838720	9010	9020	9030	8990	3187
538	20240722	123500	401145520	9020	9020	9020	9020	0
539	20240722	123400	401145520	9020	9020	9020	9020	470
540	20240722	123300	396906120	9030	9020	9030	9020	3
541	20240722	123200	396879040	9020	9020	9020	9020	20
542	20240722	123100	396698640	9020	9020	9020	9020	301
543	20240722	123000	393983620	9030	9030	9030	9030	241
544	20240722	122900	391807390	9040	9040	9040	9040	0
545	20240722	122800	391807390	9040	9040	9040	9040	0
546	20240722	122700	391807390	9040	9040	9040	9040	0
547	20240722	122600	391807390	9040	9040	9040	9040	0
548	20240722	122500	391807390	9040	9030	9040	9030	2
549	20240722	122400	391789320	9030	9030	9030	9030	0
550	20240722	122300	391789320	9030	9030	9030	9030	1
551	20240722	122200	391780290	9030	9030	9030	9030	261
552	20240722	122100	389423460	9040	9040	9040	9040	0
553	20240722	122000	389423460	9040	9040	9040	9040	1
554	20240722	121900	389414420	9040	9040	9040	9040	1
555	20240722	121800	389405380	9030	9040	9040	9030	145
556	20240722	121700	388095530	9040	9040	9040	9040	4
557	20240722	121600	388059370	9030	9040	9040	9030	12
558	20240722	121500	387950950	9030	9030	9030	9030	0
559	20240722	121400	387950950	9030	9030	9030	9030	100
560	20240722	121300	387047950	9030	9030	9030	9030	0
561	20240722	121200	387047950	9030	9020	9030	9020	54
562	20240722	121100	386560600	9020	9020	9020	9020	0
563	20240722	121000	386560600	9020	9020	9020	9020	52
564	20240722	120900	386091560	9020	9020	9020	9020	0
565	20240722	120800	386091560	9020	9030	9030	9020	230
566	20240722	120700	384015130	9040	9040	9040	9040	0
567	20240722	120600	384015130	9040	9040	9040	9040	0
568	20240722	120500	384015130	9040	9040	9040	9040	0
569	20240722	120400	384015130	9040	9040	9040	9040	1
570	20240722	120300	384006090	9030	9030	9030	9030	0
571	20240722	120200	384006090	9030	9030	9030	9030	0
572	20240722	120100	384006090	9030	9040	9040	9030	20
573	20240722	120000	383825390	9040	9040	9040	9040	0
574	20240722	115900	383825390	9040	9040	9040	9040	10
575	20240722	115800	383734990	9050	9050	9050	9050	0
576	20240722	115700	383734990	9050	9050	9050	9050	0
577	20240722	115600	383734990	9050	9050	9050	9050	0
578	20240722	115500	383734990	9050	9050	9050	9050	0
579	20240722	115400	383734990	9050	9050	9050	9050	0
580	20240722	115300	383734990	9050	9050	9050	9050	2
581	20240722	115200	383716890	9060	9060	9060	9060	1
582	20240722	115100	383707830	9040	9040	9040	9040	1
583	20240722	115000	383698790	9050	9050	9050	9050	361
584	20240722	114900	380431740	9050	9050	9050	9050	0
585	20240722	114800	380431740	9050	9050	9050	9050	0
586	20240722	114700	380431740	9050	9030	9050	9030	25
587	20240722	114600	380205690	9030	9030	9030	9030	2
588	20240722	114500	380187630	9050	9050	9050	9050	1
589	20240722	114400	380178580	9030	9040	9040	9030	81
590	20240722	114300	379447130	9050	9040	9050	9040	3
591	20240722	114200	379420000	9040	9040	9040	9040	1
592	20240722	114100	379410960	9030	9030	9030	9030	0
593	20240722	114000	379410960	9030	9030	9030	9030	130
594	20240722	113900	378237060	9030	9030	9030	9030	0
595	20240722	113800	378237060	9030	9030	9030	9030	0
596	20240722	113700	378237060	9030	9030	9030	9030	2
597	20240722	113600	378219000	9020	9030	9030	9020	300
598	20240722	113500	375512970	9020	9020	9020	9020	0
599	20240722	113400	375512970	9020	9020	9020	9020	0
600	20240722	113300	375512970	9020	9030	9030	9020	1500
601	20240722	113200	361978440	9040	9040	9040	9040	38
602	20240722	113100	361634920	9040	9030	9040	9030	501
603	20240722	113000	357110880	9030	9030	9030	9030	400
604	20240722	112900	353498880	9040	9040	9040	9040	0
605	20240722	112800	353498880	9040	9040	9040	9040	0
606	20240722	112700	353498880	9040	9040	9040	9040	153
607	20240722	112600	352115760	9040	9040	9040	9040	400
608	20240722	112500	348499760	9030	9030	9030	9030	0
609	20240722	112400	348499760	9030	9030	9030	9030	0
610	20240722	112300	348499760	9030	9030	9030	9030	730
611	20240722	112200	341907860	9030	9040	9040	9030	94
612	20240722	112100	341058920	9040	9040	9040	9040	0
613	20240722	112000	341058920	9040	9040	9040	9040	573
614	20240722	111900	335879000	9050	9060	9060	9050	3
615	20240722	111800	335851840	9060	9060	9060	9060	0
616	20240722	111700	335851840	9060	9060	9060	9060	2
617	20240722	111600	335833720	9050	9050	9050	9050	0
618	20240722	111500	335833720	9050	9050	9050	9050	0
619	20240722	111400	335833720	9050	9040	9050	9030	360
620	20240722	111300	332580450	9030	9030	9030	9030	77
621	20240722	111200	331885140	9050	9050	9050	9050	1
622	20240722	111100	331876090	9040	9040	9040	9040	0
623	20240722	111000	331876090	9040	9040	9040	9040	0
624	20240722	110900	331876090	9040	9040	9040	9040	0
625	20240722	110800	331876090	9040	9040	9040	9040	0
626	20240722	110700	331876090	9040	9040	9040	9040	2
627	20240722	110600	331858010	9020	9020	9020	9020	8
628	20240722	110500	331785850	9020	9040	9040	9020	1733
629	20240722	110400	316139600	9050	9070	9070	9050	74
630	20240722	110300	315469770	9060	9060	9060	9060	0
631	20240722	110200	315469770	9060	9060	9060	9060	0
632	20240722	110100	315469770	9060	9060	9060	9060	0
633	20240722	110000	315469770	9060	9060	9060	9060	0
634	20240722	105900	315469770	9060	9060	9060	9060	0
635	20240722	105800	315469770	9060	9060	9060	9060	1792
636	20240722	105700	299234250	9060	9070	9070	9060	518
637	20240722	105600	294539380	9070	9070	9070	9070	0
638	20240722	105500	294539380	9070	9070	9070	9070	131
639	20240722	105400	293351210	9070	9070	9070	9060	13
640	20240722	105300	293233400	9070	9040	9070	9040	903
641	20240722	105200	285052310	9060	9040	9060	9030	1017
642	20240722	105100	275866160	9040	9060	9060	9040	2600
643	20240722	105000	252346660	9060	9070	9070	9060	608
644	20240722	104900	246838040	9070	9070	9070	9070	0
645	20240722	104800	246838040	9070	9070	9070	9070	0
646	20240722	104700	246838040	9070	9070	9070	9070	1184
647	20240722	104600	236099160	9070	9070	9070	9070	0
648	20240722	104500	236099160	9070	9070	9070	9070	110
649	20240722	104400	235101460	9070	9070	9070	9070	391
650	20240722	104300	231555090	9070	9070	9070	9070	0
651	20240722	104200	231555090	9070	9090	9090	9070	1330
652	20240722	104100	219479100	9090	9090	9090	9090	0
653	20240722	104000	219479100	9090	9110	9110	9090	223
654	20240722	103900	217449800	9110	9110	9110	9110	0
655	20240722	103800	217449800	9110	9110	9110	9110	5
656	20240722	103700	217404250	9110	9110	9110	9110	6
657	20240722	103600	217349590	9110	9110	9110	9110	0
658	20240722	103500	217349590	9110	9120	9120	9110	379
659	20240722	103400	213896850	9130	9130	9130	9130	2
660	20240722	103300	213878590	9130	9130	9130	9130	1
661	20240722	103200	213869460	9130	9130	9130	9130	1
662	20240722	103100	213860330	9120	9120	9120	9120	9
663	20240722	103000	213778250	9120	9120	9120	9120	0
664	20240722	102900	213778250	9120	9120	9120	9120	10
665	20240722	102800	213687050	9110	9110	9110	9110	114
666	20240722	102700	212648510	9110	9110	9110	9110	0
667	20240722	102600	212648510	9110	9110	9110	9110	0
668	20240722	102500	212648510	9110	9110	9110	9110	0
669	20240722	102400	212648510	9110	9110	9110	9110	15
670	20240722	102300	212511860	9120	9120	9120	9120	1
671	20240722	102200	212502740	9110	9110	9110	9110	10
672	20240722	102100	212411640	9110	9110	9110	9110	0
673	20240722	102000	212411640	9110	9110	9110	9110	306
674	20240722	101900	209623980	9110	9110	9110	9110	186
675	20240722	101800	207929520	9120	9140	9140	9120	1414
676	20240722	101700	195031430	9160	9160	9160	9160	0
677	20240722	101600	195031430	9160	9160	9160	9160	1
678	20240722	101500	195022270	9160	9150	9160	9150	2
679	20240722	101400	195003960	9140	9120	9140	9120	2
680	20240722	101300	194985700	9160	9150	9190	9150	25
681	20240722	101200	194756540	9190	9120	9190	9120	18
682	20240722	101100	194592080	9120	9120	9150	9120	27
683	20240722	101000	194345360	9120	9140	9140	9120	3
684	20240722	100900	194317980	9130	9130	9130	9130	0
685	20240722	100800	194317980	9130	9110	9130	9110	784
686	20240722	100700	187167720	9100	9090	9100	9090	85
687	20240722	100600	186395060	9080	9080	9080	9080	43
688	20240722	100500	186004620	9060	9060	9060	9060	0
689	20240722	100400	186004620	9060	9060	9060	9060	0
690	20240722	100300	186004620	9060	9060	9060	9060	0
691	20240722	100200	186004620	9060	9060	9060	9060	0
692	20240722	100100	186004620	9060	9060	9060	9060	660
693	20240722	100000	180025020	9080	9080	9080	9080	0
694	20240722	095900	180025020	9080	9060	9080	9050	431
695	20240722	095800	176122060	9050	9050	9050	9050	0
696	20240722	095700	176122060	9050	9050	9050	9050	0
697	20240722	095600	176122060	9050	9050	9050	9050	300
698	20240722	095500	173407060	9050	9090	9090	9050	2188
699	20240722	095400	153589520	9070	9070	9070	9070	1
700	20240722	095300	153580450	9070	9070	9070	9060	320
701	20240722	095200	150679050	9060	9060	9060	9060	50
702	20240722	095100	150226050	9060	9060	9060	9060	0
703	20240722	095000	150226050	9060	9060	9060	9060	1537
704	20240722	094900	136300830	9060	9070	9070	9060	700
705	20240722	094800	129958680	9060	9070	9070	9060	400
706	20240722	094700	126333970	9080	9080	9080	9080	2
707	20240722	094600	126315810	9050	9050	9050	9050	27
708	20240722	094500	126071460	9050	9050	9050	9050	0
709	20240722	094400	126071460	9050	9060	9060	9050	562
710	20240722	094300	120985240	9060	9090	9090	9050	1032
711	20240722	094200	111625480	9090	9100	9100	9090	453
712	20240722	094100	107504270	9120	9130	9130	9110	1391
713	20240722	094000	94822160	9130	9140	9140	9130	900
714	20240722	093900	86604800	9140	9160	9160	9140	1610
715	20240722	093800	71878480	9170	9170	9170	9170	0
716	20240722	093700	71878480	9170	9170	9170	9170	98
717	20240722	093600	70979820	9170	9170	9170	9170	1454
718	20240722	093500	57646640	9170	9190	9190	9170	300
719	20240722	093400	54895570	9190	9190	9190	9190	1
720	20240722	093300	54886380	9190	9180	9190	9170	13
721	20240722	093200	54767130	9180	9210	9210	9180	112
722	20240722	093100	53738940	9180	9200	9200	9180	1004
723	20240722	093000	44508970	9210	9250	9250	9210	733
724	20240722	092900	37757920	9210	9210	9210	9210	107
725	20240722	092800	36772450	9210	9210	9210	9210	0
726	20240722	092700	36772450	9210	9210	9210	9210	0
727	20240722	092600	36772450	9210	9210	9210	9210	1
728	20240722	092500	36763240	9210	9220	9220	9210	176
729	20240722	092400	35141280	9220	9230	9230	9220	631
730	20240722	092300	29322290	9250	9250	9250	9250	581
731	20240722	092200	23948040	9250	9260	9260	9250	253
732	20240722	092100	21606310	9260	9260	9260	9260	15
733	20240722	092000	21467410	9270	9250	9270	9250	16
734	20240722	091900	21319110	9250	9250	9250	9250	4
735	20240722	091800	21282110	9250	9280	9300	9250	25
736	20240722	091700	21050290	9260	9250	9260	9250	516
737	20240722	091600	16272300	9230	9230	9250	9230	954
738	20240722	091500	7450010	9220	9220	9230	9220	56
739	20240722	091400	6933150	9210	9200	9210	9200	2
740	20240722	091300	6914740	9190	9190	9190	9190	0
741	20240722	091200	6914740	9190	9190	9190	9190	2
742	20240722	091100	6896360	9200	9200	9200	9200	77
743	20240722	091000	6187960	9200	9200	9200	9200	229
744	20240722	090900	4081160	9200	9200	9200	9200	0
745	20240722	090800	4081160	9200	9200	9200	9200	0
746	20240722	090700	4081160	9200	9210	9210	9200	110
747	20240722	090600	3069150	9200	9200	9200	9200	0
748	20240722	090500	3069150	9200	9200	9200	9200	0
749	20240722	090400	3069150	9200	9200	9200	9200	0
750	20240722	090300	3069150	9200	9200	9200	9200	9
751	20240722	090200	2986350	9260	9250	9260	9250	2
752	20240722	090100	2967840	9160	9160	9160	9160	0
753	20240722	090000	2967840	9160	9160	9160	9160	324