KissMeData/424960/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212700	799872350	9620	9620	9620	9620	1349
3	20240722	212600	799872350	9620	9620	9620	9620	0
4	20240722	212500	799872350	9620	9620	9620	9620	0
5	20240722	212400	799872350	9620	9620	9620	9620	0
6	20240722	212300	799872350	9620	9620	9620	9620	0
7	20240722	212200	799872350	9620	9620	9620	9620	0
8	20240722	212100	799872350	9620	9620	9620	9620	0
9	20240722	212000	799872350	9620	9620	9620	9620	0
10	20240722	211900	799872350	9620	9620	9620	9620	0
11	20240722	211800	799872350	9620	9620	9620	9620	0
12	20240722	211700	799872350	9620	9620	9620	9620	0
13	20240722	211600	799872350	9620	9620	9620	9620	0
14	20240722	211500	799872350	9620	9620	9620	9620	0
15	20240722	211400	799872350	9620	9620	9620	9620	0
16	20240722	211300	799872350	9620	9620	9620	9620	0
17	20240722	211200	799872350	9620	9620	9620	9620	0
18	20240722	211100	799872350	9620	9620	9620	9620	0
19	20240722	211000	799872350	9620	9620	9620	9620	0
20	20240722	210900	799872350	9620	9620	9620	9620	0
21	20240722	210800	799872350	9620	9620	9620	9620	0
22	20240722	210700	799872350	9620	9620	9620	9620	0
23	20240722	210600	799872350	9620	9620	9620	9620	0
24	20240722	210500	799872350	9620	9620	9620	9620	0
25	20240722	210400	799872350	9620	9620	9620	9620	0
26	20240722	210300	799872350	9620	9620	9620	9620	0
27	20240722	210200	799872350	9620	9620	9620	9620	0
28	20240722	210100	799872350	9620	9620	9620	9620	0
29	20240722	210000	799872350	9620	9620	9620	9620	0
30	20240722	205900	799872350	9620	9620	9620	9620	0
31	20240722	205800	799872350	9620	9620	9620	9620	0
32	20240722	205700	799872350	9620	9620	9620	9620	1349
33	20240722	205600	799872350	9620	9620	9620	9620	0
34	20240722	205500	799872350	9620	9620	9620	9620	0
35	20240722	205400	799872350	9620	9620	9620	9620	0
36	20240722	205300	799872350	9620	9620	9620	9620	0
37	20240722	205200	799872350	9620	9620	9620	9620	0
38	20240722	205100	799872350	9620	9620	9620	9620	0
39	20240722	205000	799872350	9620	9620	9620	9620	0
40	20240722	204900	799872350	9620	9620	9620	9620	0
41	20240722	204800	799872350	9620	9620	9620	9620	0
42	20240722	204700	799872350	9620	9620	9620	9620	0
43	20240722	204600	799872350	9620	9620	9620	9620	0
44	20240722	204500	799872350	9620	9620	9620	9620	0
45	20240722	204400	799872350	9620	9620	9620	9620	0
46	20240722	204300	799872350	9620	9620	9620	9620	0
47	20240722	204200	799872350	9620	9620	9620	9620	0
48	20240722	204100	799872350	9620	9620	9620	9620	0
49	20240722	204000	799872350	9620	9620	9620	9620	0
50	20240722	203900	799872350	9620	9620	9620	9620	0
51	20240722	203800	799872350	9620	9620	9620	9620	0
52	20240722	203700	799872350	9620	9620	9620	9620	0
53	20240722	203600	799872350	9620	9620	9620	9620	0
54	20240722	203500	799872350	9620	9620	9620	9620	0
55	20240722	203400	799872350	9620	9620	9620	9620	0
56	20240722	203300	799872350	9620	9620	9620	9620	0
57	20240722	203200	799872350	9620	9620	9620	9620	0
58	20240722	203100	799872350	9620	9620	9620	9620	0
59	20240722	203000	799872350	9620	9620	9620	9620	0
60	20240722	202900	799872350	9620	9620	9620	9620	0
61	20240722	202800	799872350	9620	9620	9620	9620	0
62	20240722	202700	799872350	9620	9620	9620	9620	1349
63	20240722	202600	799872350	9620	9620	9620	9620	0
64	20240722	202500	799872350	9620	9620	9620	9620	0
65	20240722	202400	799872350	9620	9620	9620	9620	0
66	20240722	202300	799872350	9620	9620	9620	9620	0
67	20240722	202200	799872350	9620	9620	9620	9620	0
68	20240722	202100	799872350	9620	9620	9620	9620	0
69	20240722	202000	799872350	9620	9620	9620	9620	0
70	20240722	201900	799872350	9620	9620	9620	9620	0
71	20240722	201800	799872350	9620	9620	9620	9620	0
72	20240722	201700	799872350	9620	9620	9620	9620	0
73	20240722	201600	799872350	9620	9620	9620	9620	0
74	20240722	201500	799872350	9620	9620	9620	9620	0
75	20240722	201400	799872350	9620	9620	9620	9620	0
76	20240722	201300	799872350	9620	9620	9620	9620	0
77	20240722	201200	799872350	9620	9620	9620	9620	0
78	20240722	201100	799872350	9620	9620	9620	9620	0
79	20240722	201000	799872350	9620	9620	9620	9620	0
80	20240722	200900	799872350	9620	9620	9620	9620	0
81	20240722	200800	799872350	9620	9620	9620	9620	0
82	20240722	200700	799872350	9620	9620	9620	9620	0
83	20240722	200600	799872350	9620	9620	9620	9620	0
84	20240722	200500	799872350	9620	9620	9620	9620	0
85	20240722	200400	799872350	9620	9620	9620	9620	0
86	20240722	200300	799872350	9620	9620	9620	9620	0
87	20240722	200200	799872350	9620	9620	9620	9620	0
88	20240722	200100	799872350	9620	9620	9620	9620	0
89	20240722	200000	799872350	9620	9620	9620	9620	0
90	20240722	195900	799872350	9620	9620	9620	9620	0
91	20240722	195800	799872350	9620	9620	9620	9620	0
92	20240722	195700	799872350	9620	9620	9620	9620	1349
93	20240722	195600	799872350	9620	9620	9620	9620	0
94	20240722	195500	799872350	9620	9620	9620	9620	0
95	20240722	195400	799872350	9620	9620	9620	9620	0
96	20240722	195300	799872350	9620	9620	9620	9620	0
97	20240722	195200	799872350	9620	9620	9620	9620	0
98	20240722	195100	799872350	9620	9620	9620	9620	0
99	20240722	195000	799872350	9620	9620	9620	9620	0
100	20240722	194900	799872350	9620	9620	9620	9620	0
101	20240722	194800	799872350	9620	9620	9620	9620	0
102	20240722	194700	799872350	9620	9620	9620	9620	0
103	20240722	194600	799872350	9620	9620	9620	9620	0
104	20240722	194500	799872350	9620	9620	9620	9620	0
105	20240722	194400	799872350	9620	9620	9620	9620	0
106	20240722	194300	799872350	9620	9620	9620	9620	0
107	20240722	194200	799872350	9620	9620	9620	9620	0
108	20240722	194100	799872350	9620	9620	9620	9620	0
109	20240722	194000	799872350	9620	9620	9620	9620	0
110	20240722	193900	799872350	9620	9620	9620	9620	0
111	20240722	193800	799872350	9620	9620	9620	9620	0
112	20240722	193700	799872350	9620	9620	9620	9620	0
113	20240722	193600	799872350	9620	9620	9620	9620	0
114	20240722	193500	799872350	9620	9620	9620	9620	0
115	20240722	193400	799872350	9620	9620	9620	9620	0
116	20240722	193300	799872350	9620	9620	9620	9620	0
117	20240722	193200	799872350	9620	9620	9620	9620	0
118	20240722	193100	799872350	9620	9620	9620	9620	0
119	20240722	193000	799872350	9620	9620	9620	9620	0
120	20240722	192900	799872350	9620	9620	9620	9620	0
121	20240722	192800	799872350	9620	9620	9620	9620	0
122	20240722	192700	799872350	9620	9620	9620	9620	1349
123	20240722	192600	799872350	9620	9620	9620	9620	0
124	20240722	192500	799872350	9620	9620	9620	9620	0
125	20240722	192400	799872350	9620	9620	9620	9620	0
126	20240722	192300	799872350	9620	9620	9620	9620	0
127	20240722	192200	799872350	9620	9620	9620	9620	0
128	20240722	192100	799872350	9620	9620	9620	9620	0
129	20240722	192000	799872350	9620	9620	9620	9620	0
130	20240722	191900	799872350	9620	9620	9620	9620	0
131	20240722	191800	799872350	9620	9620	9620	9620	0
132	20240722	191700	799872350	9620	9620	9620	9620	0
133	20240722	191600	799872350	9620	9620	9620	9620	0
134	20240722	191500	799872350	9620	9620	9620	9620	0
135	20240722	191400	799872350	9620	9620	9620	9620	0
136	20240722	191300	799872350	9620	9620	9620	9620	0
137	20240722	191200	799872350	9620	9620	9620	9620	0
138	20240722	191100	799872350	9620	9620	9620	9620	0
139	20240722	191000	799872350	9620	9620	9620	9620	0
140	20240722	190900	799872350	9620	9620	9620	9620	0
141	20240722	190800	799872350	9620	9620	9620	9620	0
142	20240722	190700	799872350	9620	9620	9620	9620	0
143	20240722	190600	799872350	9620	9620	9620	9620	0
144	20240722	190500	799872350	9620	9620	9620	9620	0
145	20240722	190400	799872350	9620	9620	9620	9620	0
146	20240722	190300	799872350	9620	9620	9620	9620	0
147	20240722	190200	799872350	9620	9620	9620	9620	0
148	20240722	190100	799872350	9620	9620	9620	9620	0
149	20240722	190000	799872350	9620	9620	9620	9620	0
150	20240722	185900	799872350	9620	9620	9620	9620	0
151	20240722	185800	799872350	9620	9620	9620	9620	0
152	20240722	185700	799872350	9620	9620	9620	9620	1349
153	20240722	185600	799872350	9620	9620	9620	9620	0
154	20240722	185500	799872350	9620	9620	9620	9620	0
155	20240722	185400	799872350	9620	9620	9620	9620	0
156	20240722	185300	799872350	9620	9620	9620	9620	0
157	20240722	185200	799872350	9620	9620	9620	9620	0
158	20240722	185100	799872350	9620	9620	9620	9620	0
159	20240722	185000	799872350	9620	9620	9620	9620	0
160	20240722	184900	799872350	9620	9620	9620	9620	0
161	20240722	184800	799872350	9620	9620	9620	9620	0
162	20240722	184700	799872350	9620	9620	9620	9620	0
163	20240722	184600	799872350	9620	9620	9620	9620	0
164	20240722	184500	799872350	9620	9620	9620	9620	0
165	20240722	184400	799872350	9620	9620	9620	9620	0
166	20240722	184300	799872350	9620	9620	9620	9620	0
167	20240722	184200	799872350	9620	9620	9620	9620	0
168	20240722	184100	799872350	9620	9620	9620	9620	0
169	20240722	184000	799872350	9620	9620	9620	9620	0
170	20240722	183900	799872350	9620	9620	9620	9620	0
171	20240722	183800	799872350	9620	9620	9620	9620	0
172	20240722	183700	799872350	9620	9620	9620	9620	0
173	20240722	183600	799872350	9620	9620	9620	9620	0
174	20240722	183500	799872350	9620	9620	9620	9620	0
175	20240722	183400	799872350	9620	9620	9620	9620	0
176	20240722	183300	799872350	9620	9620	9620	9620	0
177	20240722	183200	799872350	9620	9620	9620	9620	0
178	20240722	183100	799872350	9620	9620	9620	9620	0
179	20240722	183000	799872350	9620	9620	9620	9620	0
180	20240722	182900	799872350	9620	9620	9620	9620	0
181	20240722	182800	799872350	9620	9620	9620	9620	0
182	20240722	182700	799872350	9620	9620	9620	9620	1349
183	20240722	182600	799872350	9620	9620	9620	9620	0
184	20240722	182500	799872350	9620	9620	9620	9620	0
185	20240722	182400	799872350	9620	9620	9620	9620	0
186	20240722	182300	799872350	9620	9620	9620	9620	0
187	20240722	182200	799872350	9620	9620	9620	9620	0
188	20240722	182100	799872350	9620	9620	9620	9620	0
189	20240722	182000	799872350	9620	9620	9620	9620	0
190	20240722	181900	799872350	9620	9620	9620	9620	0
191	20240722	181800	799872350	9620	9620	9620	9620	0
192	20240722	181700	799872350	9620	9620	9620	9620	0
193	20240722	181600	799872350	9620	9620	9620	9620	0
194	20240722	181500	799872350	9620	9620	9620	9620	0
195	20240722	181400	799872350	9620	9620	9620	9620	0
196	20240722	181300	799872350	9620	9620	9620	9620	0
197	20240722	181200	799872350	9620	9620	9620	9620	0
198	20240722	181100	799872350	9620	9620	9620	9620	0
199	20240722	181000	799872350	9620	9620	9620	9620	0
200	20240722	180900	799872350	9620	9620	9620	9620	0
201	20240722	180800	799872350	9620	9620	9620	9620	0
202	20240722	180700	799872350	9620	9620	9620	9620	0
203	20240722	180600	799872350	9620	9620	9620	9620	0
204	20240722	180500	799872350	9620	9620	9620	9620	0
205	20240722	180400	799872350	9620	9620	9620	9620	0
206	20240722	180300	799872350	9620	9620	9620	9620	0
207	20240722	180200	799872350	9620	9620	9620	9620	0
208	20240722	180100	799872350	9620	9620	9620	9620	0
209	20240722	180000	799872350	9620	9620	9620	9620	0
210	20240722	175900	799872350	9620	9620	9620	9620	0
211	20240722	175800	799872350	9620	9620	9620	9620	0
212	20240722	175700	799872350	9620	9620	9620	9620	1349
213	20240722	175600	799872350	9620	9620	9620	9620	0
214	20240722	175500	799872350	9620	9620	9620	9620	0
215	20240722	175400	799872350	9620	9620	9620	9620	0
216	20240722	175300	799872350	9620	9620	9620	9620	0
217	20240722	175200	799872350	9620	9620	9620	9620	0
218	20240722	175100	799872350	9620	9620	9620	9620	0
219	20240722	175000	799872350	9620	9620	9620	9620	0
220	20240722	174900	799872350	9620	9620	9620	9620	0
221	20240722	174800	799872350	9620	9620	9620	9620	0
222	20240722	174700	799872350	9620	9620	9620	9620	0
223	20240722	174600	799872350	9620	9620	9620	9620	0
224	20240722	174500	799872350	9620	9620	9620	9620	0
225	20240722	174400	799872350	9620	9620	9620	9620	0
226	20240722	174300	799872350	9620	9620	9620	9620	0
227	20240722	174200	799872350	9620	9620	9620	9620	0
228	20240722	174100	799872350	9620	9620	9620	9620	0
229	20240722	174000	799872350	9620	9620	9620	9620	0
230	20240722	173900	799872350	9620	9620	9620	9620	0
231	20240722	173800	799872350	9620	9620	9620	9620	0
232	20240722	173700	799872350	9620	9620	9620	9620	0
233	20240722	173600	799872350	9620	9620	9620	9620	0
234	20240722	173500	799872350	9620	9620	9620	9620	0
235	20240722	173400	799872350	9620	9620	9620	9620	0
236	20240722	173300	799872350	9620	9620	9620	9620	0
237	20240722	173200	799872350	9620	9620	9620	9620	0
238	20240722	173100	799872350	9620	9620	9620	9620	0
239	20240722	173000	799872350	9620	9620	9620	9620	0
240	20240722	172900	799872350	9620	9620	9620	9620	0
241	20240722	172800	799872350	9620	9620	9620	9620	0
242	20240722	172700	799872350	9620	9620	9620	9620	1349
243	20240722	172600	799872350	9620	9620	9620	9620	0
244	20240722	172500	799872350	9620	9620	9620	9620	0
245	20240722	172400	799872350	9620	9620	9620	9620	0
246	20240722	172300	799872350	9620	9620	9620	9620	0
247	20240722	172200	799872350	9620	9620	9620	9620	0
248	20240722	172100	799872350	9620	9620	9620	9620	0
249	20240722	172000	799872350	9620	9620	9620	9620	0
250	20240722	171900	799872350	9620	9620	9620	9620	0
251	20240722	171800	799872350	9620	9620	9620	9620	0
252	20240722	171700	799872350	9620	9620	9620	9620	0
253	20240722	171600	799872350	9620	9620	9620	9620	0
254	20240722	171500	799872350	9620	9620	9620	9620	0
255	20240722	171400	799872350	9620	9620	9620	9620	0
256	20240722	171300	799872350	9620	9620	9620	9620	0
257	20240722	171200	799872350	9620	9620	9620	9620	0
258	20240722	171100	799872350	9620	9620	9620	9620	0
259	20240722	171000	799872350	9620	9620	9620	9620	0
260	20240722	170900	799872350	9620	9620	9620	9620	0
261	20240722	170800	799872350	9620	9620	9620	9620	0
262	20240722	170700	799872350	9620	9620	9620	9620	0
263	20240722	170600	799872350	9620	9620	9620	9620	0
264	20240722	170500	799872350	9620	9620	9620	9620	0
265	20240722	170400	799872350	9620	9620	9620	9620	0
266	20240722	170300	799872350	9620	9620	9620	9620	0
267	20240722	170200	799872350	9620	9620	9620	9620	0
268	20240722	170100	799872350	9620	9620	9620	9620	0
269	20240722	170000	799872350	9620	9620	9620	9620	0
270	20240722	165900	799872350	9620	9620	9620	9620	0
271	20240722	165800	799872350	9620	9620	9620	9620	0
272	20240722	165700	799872350	9620	9620	9620	9620	1349
273	20240722	165600	799872350	9620	9620	9620	9620	0
274	20240722	165500	799872350	9620	9620	9620	9620	0
275	20240722	165400	799872350	9620	9620	9620	9620	0
276	20240722	165300	799872350	9620	9620	9620	9620	0
277	20240722	165200	799872350	9620	9620	9620	9620	0
278	20240722	165100	799872350	9620	9620	9620	9620	0
279	20240722	165000	799872350	9620	9620	9620	9620	0
280	20240722	164900	799872350	9620	9620	9620	9620	0
281	20240722	164800	799872350	9620	9620	9620	9620	0
282	20240722	164700	799872350	9620	9620	9620	9620	0
283	20240722	164600	799872350	9620	9620	9620	9620	0
284	20240722	164500	799872350	9620	9620	9620	9620	0
285	20240722	164400	799872350	9620	9620	9620	9620	0
286	20240722	164300	799872350	9620	9620	9620	9620	0
287	20240722	164200	799872350	9620	9620	9620	9620	0
288	20240722	164100	799872350	9620	9620	9620	9620	0
289	20240722	164000	799872350	9620	9620	9620	9620	0
290	20240722	163900	799872350	9620	9620	9620	9620	0
291	20240722	163800	799872350	9620	9620	9620	9620	0
292	20240722	163700	799872350	9620	9620	9620	9620	0
293	20240722	163600	799872350	9620	9620	9620	9620	0
294	20240722	163500	799872350	9620	9620	9620	9620	0
295	20240722	163400	799872350	9620	9620	9620	9620	0
296	20240722	163300	799872350	9620	9620	9620	9620	0
297	20240722	163200	799872350	9620	9620	9620	9620	0
298	20240722	163100	799872350	9620	9620	9620	9620	0
299	20240722	163000	799872350	9620	9620	9620	9620	0
300	20240722	162900	799872350	9620	9620	9620	9620	0
301	20240722	162800	799872350	9620	9620	9620	9620	0
302	20240722	162700	799872350	9620	9620	9620	9620	1349
303	20240722	162600	799872350	9620	9620	9620	9620	0
304	20240722	162500	799872350	9620	9620	9620	9620	0
305	20240722	162400	799872350	9620	9620	9620	9620	0
306	20240722	162300	799872350	9620	9620	9620	9620	0
307	20240722	162200	799872350	9620	9620	9620	9620	0
308	20240722	162100	799872350	9620	9620	9620	9620	0
309	20240722	162000	799872350	9620	9620	9620	9620	0
310	20240722	161900	799872350	9620	9620	9620	9620	0
311	20240722	161800	799872350	9620	9620	9620	9620	0
312	20240722	161700	799872350	9620	9620	9620	9620	0
313	20240722	161600	799872350	9620	9620	9620	9620	0
314	20240722	161500	799872350	9620	9620	9620	9620	0
315	20240722	161400	799872350	9620	9620	9620	9620	0
316	20240722	161300	799872350	9620	9620	9620	9620	0
317	20240722	161200	799872350	9620	9620	9620	9620	0
318	20240722	161100	799872350	9620	9620	9620	9620	0
319	20240722	161000	799872350	9620	9620	9620	9620	0
320	20240722	160900	799872350	9620	9620	9620	9620	0
321	20240722	160800	799872350	9620	9620	9620	9620	0
322	20240722	160700	799872350	9620	9620	9620	9620	0
323	20240722	160600	799872350	9620	9620	9620	9620	0
324	20240722	160500	799872350	9620	9620	9620	9620	0
325	20240722	160400	799872350	9620	9620	9620	9620	0
326	20240722	160300	799872350	9620	9620	9620	9620	0
327	20240722	160200	799872350	9620	9620	9620	9620	0
328	20240722	160100	799872350	9620	9620	9620	9620	0
329	20240722	160000	799872350	9620	9620	9620	9620	0
330	20240722	155900	799872350	9620	9620	9620	9620	0
331	20240722	155800	799872350	9620	9620	9620	9620	0
332	20240722	155700	799872350	9620	9620	9620	9620	1349
333	20240722	155600	799872350	9620	9620	9620	9620	0
334	20240722	155500	799872350	9620	9620	9620	9620	0
335	20240722	155400	799872350	9620	9620	9620	9620	0
336	20240722	155300	799872350	9620	9620	9620	9620	0
337	20240722	155200	799872350	9620	9620	9620	9620	0
338	20240722	155100	799872350	9620	9620	9620	9620	0
339	20240722	155000	799872350	9620	9620	9620	9620	0
340	20240722	154900	799872350	9620	9620	9620	9620	0
341	20240722	154800	799872350	9620	9620	9620	9620	0
342	20240722	154700	799872350	9620	9620	9620	9620	0
343	20240722	154600	799872350	9620	9620	9620	9620	0
344	20240722	154500	799872350	9620	9620	9620	9620	0
345	20240722	154400	799872350	9620	9620	9620	9620	0
346	20240722	154300	799872350	9620	9620	9620	9620	0
347	20240722	154200	799872350	9620	9620	9620	9620	0
348	20240722	154100	799872350	9620	9620	9620	9620	0
349	20240722	154000	799872350	9620	9620	9620	9620	0
350	20240722	153900	799872350	9620	9620	9620	9620	0
351	20240722	153800	799872350	9620	9620	9620	9620	0
352	20240722	153700	799872350	9620	9620	9620	9620	0
353	20240722	153600	799872350	9620	9620	9620	9620	0
354	20240722	153500	799872350	9620	9620	9620	9620	0
355	20240722	153400	799872350	9620	9620	9620	9620	0
356	20240722	153300	799872350	9620	9620	9620	9620	0
357	20240722	153200	799872350	9620	9620	9620	9620	0
358	20240722	153100	799872350	9620	9620	9620	9620	0
359	20240722	153000	799872350	9620	9620	9620	9620	1349
360	20240722	152900	786894970	9650	9650	9650	9650	0
361	20240722	152800	786894970	9650	9650	9650	9650	0
362	20240722	152700	786894970	9650	9650	9650	9650	0
363	20240722	152600	786894970	9650	9650	9650	9650	0
364	20240722	152500	786894970	9650	9650	9650	9650	0
365	20240722	152400	786894970	9650	9650	9650	9650	0
366	20240722	152300	786894970	9650	9650	9650	9650	0
367	20240722	152200	786894970	9650	9650	9650	9650	0
368	20240722	152100	786894970	9650	9650	9650	9650	0
369	20240722	152000	786894970	9650	9650	9650	9650	0
370	20240722	151900	786894970	9650	9620	9650	9620	121
371	20240722	151800	785730590	9650	9650	9650	9650	1
372	20240722	151700	785720940	9650	9650	9650	9620	222
373	20240722	151600	783582160	9650	9650	9650	9650	3
374	20240722	151500	783553210	9620	9630	9630	9620	6593
375	20240722	151400	720127360	9630	9630	9630	9630	350
376	20240722	151300	716756860	9630	9630	9630	9630	458
377	20240722	151200	712346320	9640	9640	9640	9640	53
378	20240722	151100	711835400	9630	9630	9630	9630	114
379	20240722	151000	710737580	9630	9640	9640	9630	6
380	20240722	150900	710679750	9640	9640	9640	9640	524
381	20240722	150800	705628390	9640	9660	9660	9640	1000
382	20240722	150700	695978390	9640	9670	9670	9640	8
383	20240722	150600	695901090	9670	9640	9670	9640	1640
384	20240722	150500	680088070	9640	9640	9640	9640	0
385	20240722	150400	680088070	9640	9640	9640	9640	13
386	20240722	150300	679962750	9640	9640	9640	9640	52
387	20240722	150200	679461470	9640	9650	9650	9640	99
388	20240722	150100	678507050	9660	9660	9660	9660	0
389	20240722	150000	678507050	9660	9660	9670	9660	267
390	20240722	145900	675927780	9660	9660	9660	9660	0
391	20240722	145800	675927780	9660	9660	9660	9660	235
392	20240722	145700	673657680	9660	9660	9660	9660	120
393	20240722	145600	672498480	9660	9660	9660	9660	330
394	20240722	145500	669310680	9670	9670	9670	9670	4
395	20240722	145400	669272000	9670	9670	9670	9670	0
396	20240722	145300	669272000	9670	9670	9670	9670	130
397	20240722	145200	668014900	9660	9660	9660	9660	0
398	20240722	145100	668014900	9660	9660	9660	9660	1
399	20240722	145000	668005240	9660	9660	9660	9660	1
400	20240722	144900	667995580	9620	9630	9630	9620	50
401	20240722	144800	667514530	9620	9620	9620	9620	0
402	20240722	144700	667514530	9620	9620	9620	9620	145
403	20240722	144600	666119630	9620	9660	9660	9620	3500
404	20240722	144500	632437630	9660	9660	9660	9660	42
405	20240722	144400	632031910	9640	9650	9650	9640	90
406	20240722	144300	631163810	9650	9650	9650	9650	1
407	20240722	144200	631154160	9640	9640	9640	9640	0
408	20240722	144100	631154160	9640	9640	9640	9640	0
409	20240722	144000	631154160	9640	9640	9640	9640	16
410	20240722	143900	630999920	9640	9640	9640	9640	10
411	20240722	143800	630903520	9640	9620	9640	9620	118
412	20240722	143700	629768340	9620	9650	9650	9620	123
413	20240722	143600	628584560	9650	9650	9650	9650	0
414	20240722	143500	628584560	9650	9650	9650	9650	0
415	20240722	143400	628584560	9650	9650	9650	9650	0
416	20240722	143300	628584560	9650	9650	9650	9650	0
417	20240722	143200	628584560	9650	9650	9650	9650	0
418	20240722	143100	628584560	9650	9650	9650	9650	2
419	20240722	143000	628565260	9620	9640	9640	9620	20
420	20240722	142900	628372650	9640	9640	9640	9640	0
421	20240722	142800	628372650	9640	9640	9640	9640	0
422	20240722	142700	628372650	9640	9650	9650	9640	268
423	20240722	142600	625786610	9660	9660	9660	9660	27
424	20240722	142500	625525790	9660	9680	9680	9660	30
425	20240722	142400	625235930	9690	9710	9710	9690	2
426	20240722	142300	625216530	9700	9700	9700	9700	2
427	20240722	142200	625197130	9700	9700	9700	9700	50
428	20240722	142100	624712130	9720	9720	9720	9720	10
429	20240722	142000	624614930	9730	9730	9730	9730	2
430	20240722	141900	624595470	9740	9650	9740	9640	348
431	20240722	141800	621222740	9750	9770	9770	9640	132
432	20240722	141700	619947790	9780	9780	9780	9780	19
433	20240722	141600	619761970	9780	9630	9780	9630	950
434	20240722	141500	610548090	9620	9620	9620	9620	970
435	20240722	141400	601216690	9630	9640	9640	9630	437
436	20240722	141300	597008130	9630	9630	9630	9630	0
437	20240722	141200	597008130	9630	9630	9630	9630	0
438	20240722	141100	597008130	9630	9630	9630	9630	0
439	20240722	141000	597008130	9630	9630	9630	9630	0
440	20240722	140900	597008130	9630	9630	9630	9630	236
441	20240722	140800	594735450	9640	9660	9660	9640	272
442	20240722	140700	592110580	9650	9650	9650	9650	0
443	20240722	140600	592110580	9650	9650	9650	9650	0
444	20240722	140500	592110580	9650	9650	9650	9650	0
445	20240722	140400	592110580	9650	9650	9650	9650	0
446	20240722	140300	592110580	9650	9650	9650	9650	105
447	20240722	140200	591097330	9650	9650	9650	9650	0
448	20240722	140100	591097330	9650	9650	9650	9650	24
449	20240722	140000	590865730	9650	9650	9650	9650	0
450	20240722	135900	590865730	9650	9650	9650	9650	0
451	20240722	135800	590865730	9650	9650	9650	9650	0
452	20240722	135700	590865730	9650	9650	9650	9650	17
453	20240722	135600	590701680	9650	9650	9650	9650	25
454	20240722	135500	590460430	9630	9630	9630	9630	0
455	20240722	135400	590460430	9630	9630	9630	9630	15
456	20240722	135300	590315980	9630	9630	9630	9630	50
457	20240722	135200	589834480	9630	9630	9630	9630	341
458	20240722	135100	586550650	9630	9630	9630	9630	0
459	20240722	135000	586550650	9630	9630	9630	9630	25
460	20240722	134900	586309900	9630	9630	9630	9630	30
461	20240722	134800	586021000	9630	9640	9640	9630	189
462	20240722	134700	584200450	9640	9640	9640	9640	10
463	20240722	134600	584104050	9640	9640	9640	9640	51
464	20240722	134500	583612410	9640	9640	9640	9640	0
465	20240722	134400	583612410	9640	9640	9640	9640	0
466	20240722	134300	583612410	9640	9640	9640	9640	0
467	20240722	134200	583612410	9640	9640	9640	9640	0
468	20240722	134100	583612410	9640	9640	9640	9640	0
469	20240722	134000	583612410	9640	9640	9640	9640	20
470	20240722	133900	583419610	9640	9640	9640	9640	0
471	20240722	133800	583419610	9640	9640	9640	9640	2506
472	20240722	133700	559261770	9650	9670	9670	9650	384
473	20240722	133600	555555170	9670	9670	9670	9670	1
474	20240722	133500	555545500	9670	9670	9670	9670	0
475	20240722	133400	555545500	9670	9670	9670	9670	20
476	20240722	133300	555352100	9650	9650	9650	9650	0
477	20240722	133200	555352100	9650	9650	9650	9650	20
478	20240722	133100	555159100	9650	9650	9650	9650	50
479	20240722	133000	554676600	9650	9650	9650	9650	20
480	20240722	132900	554483600	9650	9650	9650	9650	0
481	20240722	132800	554483600	9650	9650	9650	9650	0
482	20240722	132700	554483600	9650	9660	9660	9650	100
483	20240722	132600	553518100	9650	9650	9650	9650	0
484	20240722	132500	553518100	9650	9650	9650	9650	0
485	20240722	132400	553518100	9650	9660	9660	9650	100
486	20240722	132300	552553060	9670	9670	9670	9670	2
487	20240722	132200	552533720	9670	9670	9670	9670	0
488	20240722	132100	552533720	9670	9670	9670	9670	0
489	20240722	132000	552533720	9670	9670	9670	9670	48
490	20240722	131900	552069560	9670	9670	9670	9670	1
491	20240722	131800	552059890	9660	9660	9660	9660	0
492	20240722	131700	552059890	9660	9660	9660	9660	0
493	20240722	131600	552059890	9660	9660	9660	9660	0
494	20240722	131500	552059890	9660	9660	9660	9660	0
495	20240722	131400	552059890	9660	9660	9660	9660	0
496	20240722	131300	552059890	9660	9660	9660	9660	40
497	20240722	131200	551673490	9660	9660	9660	9660	0
498	20240722	131100	551673490	9660	9660	9660	9660	0
499	20240722	131000	551673490	9660	9660	9660	9660	439
500	20240722	130900	547432750	9660	9660	9660	9660	0
501	20240722	130800	547432750	9660	9660	9660	9660	561
502	20240722	130700	542013490	9660	9650	9660	9650	140
503	20240722	130600	540662090	9650	9650	9650	9650	0
504	20240722	130500	540662090	9650	9650	9650	9650	0
505	20240722	130400	540662090	9650	9650	9650	9650	0
506	20240722	130300	540662090	9650	9660	9660	9650	1563
507	20240722	130200	525579050	9650	9660	9660	9650	1000
508	20240722	130100	515926800	9660	9660	9660	9660	0
509	20240722	130000	515926800	9660	9660	9660	9660	0
510	20240722	125900	515926800	9660	9660	9660	9660	0
511	20240722	125800	515926800	9660	9660	9660	9660	800
512	20240722	125700	508198800	9660	9660	9660	9660	0
513	20240722	125600	508198800	9660	9660	9660	9660	100
514	20240722	125500	507232800	9660	9660	9660	9660	0
515	20240722	125400	507232800	9660	9660	9660	9660	0
516	20240722	125300	507232800	9660	9660	9660	9660	37
517	20240722	125200	506875380	9650	9650	9650	9650	0
518	20240722	125100	506875380	9650	9650	9650	9650	120
519	20240722	125000	505717380	9650	9650	9650	9650	450
520	20240722	124900	501374880	9650	9650	9650	9650	0
521	20240722	124800	501374880	9650	9650	9650	9650	0
522	20240722	124700	501374880	9650	9650	9650	9650	27
523	20240722	124600	501114330	9650	9650	9650	9650	21
524	20240722	124500	500911680	9650	9650	9650	9650	0
525	20240722	124400	500911680	9650	9650	9650	9650	122
526	20240722	124300	499734380	9650	9650	9650	9650	1178
527	20240722	124200	488366680	9680	9650	9680	9650	81
528	20240722	124100	487585000	9650	9650	9650	9650	0
529	20240722	124000	487585000	9650	9650	9650	9650	72
530	20240722	123900	486890200	9650	9650	9650	9650	1000
531	20240722	123800	477240200	9680	9680	9680	9680	1
532	20240722	123700	477230520	9650	9650	9650	9650	49
533	20240722	123600	476757670	9650	9670	9670	9650	1833
534	20240722	123500	459069130	9670	9650	9670	9650	34
535	20240722	123400	458740990	9640	9640	9640	9640	0
536	20240722	123300	458740990	9640	9640	9640	9640	0
537	20240722	123200	458740990	9640	9640	9640	9640	0
538	20240722	123100	458740990	9640	9640	9640	9640	61
539	20240722	123000	458152950	9640	9640	9640	9640	1
540	20240722	122900	458143310	9640	9640	9640	9640	0
541	20240722	122800	458143310	9640	9640	9640	9640	1
542	20240722	122700	458133670	9640	9640	9640	9640	1
543	20240722	122600	458124030	9700	9700	9700	9700	32
544	20240722	122500	457813630	9710	9660	9710	9630	1029
545	20240722	122400	447848830	9620	9620	9620	9620	2861
546	20240722	122300	420326010	9630	9650	9650	9630	2723
547	20240722	122200	394093550	9650	9660	9660	9650	425
548	20240722	122100	389990460	9660	9660	9660	9660	0
549	20240722	122000	389990460	9660	9660	9660	9660	0
550	20240722	121900	389990460	9660	9660	9660	9660	73
551	20240722	121800	389285280	9650	9650	9650	9650	0
552	20240722	121700	389285280	9650	9650	9650	9650	0
553	20240722	121600	389285280	9650	9670	9670	9650	231
554	20240722	121500	387053700	9680	9680	9680	9680	15
555	20240722	121400	386908500	9700	9700	9700	9700	2
556	20240722	121300	386889100	9680	9680	9680	9680	3
557	20240722	121200	386860060	9690	9690	9690	9690	0
558	20240722	121100	386860060	9690	9690	9690	9690	1
559	20240722	121000	386850370	9700	9700	9700	9700	0
560	20240722	120900	386850370	9700	9700	9700	9700	0
561	20240722	120800	386850370	9700	9700	9700	9700	0
562	20240722	120700	386850370	9700	9700	9700	9700	0
563	20240722	120600	386850370	9700	9700	9700	9700	2
564	20240722	120500	386830970	9660	9660	9660	9660	0
565	20240722	120400	386830970	9660	9660	9660	9660	0
566	20240722	120300	386830970	9660	9660	9660	9660	0
567	20240722	120200	386830970	9660	9660	9660	9660	200
568	20240722	120100	384898970	9660	9660	9660	9660	0
569	20240722	120000	384898970	9660	9660	9660	9660	34
570	20240722	115900	384570530	9670	9670	9670	9670	66
571	20240722	115800	383932310	9690	9690	9690	9690	0
572	20240722	115700	383932310	9690	9690	9690	9690	0
573	20240722	115600	383932310	9690	9690	9690	9690	104
574	20240722	115500	382924550	9690	9690	9690	9690	3
575	20240722	115400	382895480	9690	9690	9690	9690	95
576	20240722	115300	381974930	9690	9670	9690	9670	152
577	20240722	115200	380505050	9670	9670	9670	9670	26
578	20240722	115100	380253630	9680	9680	9680	9680	119
579	20240722	115000	379101710	9710	9710	9710	9710	5
580	20240722	114900	379053160	9710	9710	9710	9710	3
581	20240722	114800	379024030	9710	9710	9710	9710	8
582	20240722	114700	378946350	9710	9700	9710	9680	23
583	20240722	114600	378723310	9700	9700	9700	9700	2
584	20240722	114500	378703910	9700	9700	9700	9700	50
585	20240722	114400	378218910	9670	9670	9670	9670	0
586	20240722	114300	378218910	9670	9670	9670	9670	0
587	20240722	114200	378218910	9670	9670	9670	9670	0
588	20240722	114100	378218910	9670	9670	9670	9670	130
589	20240722	114000	376961810	9670	9670	9670	9670	0
590	20240722	113900	376961810	9670	9670	9670	9670	301
591	20240722	113800	374051140	9720	9720	9720	9720	0
592	20240722	113700	374051140	9720	9670	9720	9670	202
593	20240722	113600	372092700	9730	9730	9730	9730	0
594	20240722	113500	372092700	9730	9730	9730	9730	0
595	20240722	113400	372092700	9730	9730	9740	9730	14
596	20240722	113300	371956450	9650	9720	9720	9650	377
597	20240722	113200	368315310	9690	9690	9690	9690	0
598	20240722	113100	368315310	9690	9690	9690	9690	0
599	20240722	113000	368315310	9690	9720	9720	9690	134
600	20240722	112900	367015800	9800	9800	9800	9800	0
601	20240722	112800	367015800	9800	9800	9800	9800	0
602	20240722	112700	367015800	9800	9800	9800	9800	0
603	20240722	112600	367015800	9800	9800	9800	9800	0
604	20240722	112500	367015800	9800	9800	9800	9800	0
605	20240722	112400	367015800	9800	9800	9800	9800	0
606	20240722	112300	367015800	9800	9800	9800	9800	0
607	20240722	112200	367015800	9800	9800	9800	9800	0
608	20240722	112100	367015800	9800	9800	9800	9800	0
609	20240722	112000	367015800	9800	9800	9800	9800	0
610	20240722	111900	367015800	9800	9770	9800	9770	12
611	20240722	111800	366898330	9710	9720	9720	9710	40
612	20240722	111700	366509920	9710	9710	9710	9710	0
613	20240722	111600	366509920	9710	9710	9710	9710	10
614	20240722	111500	366412820	9770	9770	9770	9770	0
615	20240722	111400	366412820	9770	9770	9770	9770	11
616	20240722	111300	366305350	9770	9770	9770	9770	0
617	20240722	111200	366305350	9770	9770	9770	9770	0
618	20240722	111100	366305350	9770	9770	9770	9770	0
619	20240722	111000	366305350	9770	9770	9770	9770	0
620	20240722	110900	366305350	9770	9770	9770	9770	1
621	20240722	110800	366295580	9820	9820	9820	9820	1
622	20240722	110700	366285760	9840	9840	9840	9840	0
623	20240722	110600	366285760	9840	9830	9840	9830	30
624	20240722	110500	365990660	9850	9850	9850	9850	0
625	20240722	110400	365990660	9850	9850	9850	9850	0
626	20240722	110300	365990660	9850	9850	9850	9850	1
627	20240722	110200	365980810	9850	9850	9850	9850	1
628	20240722	110100	365970960	9730	9870	9870	9720	42
629	20240722	110000	365561150	9870	9690	9870	9690	717
630	20240722	105900	358574290	9630	9640	9640	9630	726
631	20240722	105800	351582250	9630	9630	9630	9630	0
632	20240722	105700	351582250	9630	9630	9630	9630	0
633	20240722	105600	351582250	9630	9630	9630	9630	0
634	20240722	105500	351582250	9630	9630	9630	9630	168
635	20240722	105400	349964410	9640	9650	9650	9640	1064
636	20240722	105300	339707350	9650	9670	9670	9650	592
637	20240722	105200	333994480	9670	9670	9670	9670	10
638	20240722	105100	333897780	9670	9670	9670	9670	0
639	20240722	105000	333897780	9670	9670	9690	9660	1215
640	20240722	104900	322159410	9670	9690	9690	9670	552
641	20240722	104800	316816890	9690	9690	9690	9690	0
642	20240722	104700	316816890	9690	9690	9690	9690	3
643	20240722	104600	316787820	9690	9690	9690	9690	0
644	20240722	104500	316787820	9690	9690	9690	9690	5
645	20240722	104400	316739370	9690	9690	9690	9690	0
646	20240722	104300	316739370	9690	9690	9690	9690	0
647	20240722	104200	316739370	9690	9690	9690	9690	2
648	20240722	104100	316719990	9680	9680	9680	9680	0
649	20240722	104000	316719990	9680	9660	9680	9660	275
650	20240722	103900	314058990	9660	9660	9660	9660	39
651	20240722	103800	313682250	9660	9660	9660	9660	12
652	20240722	103700	313566330	9680	9680	9680	9680	20
653	20240722	103600	313372730	9680	9680	9680	9680	664
654	20240722	103500	306945210	9680	9680	9680	9680	0
655	20240722	103400	306945210	9680	9680	9680	9680	149
656	20240722	103300	305502890	9700	9700	9700	9700	45
657	20240722	103200	305066390	9700	9700	9700	9700	1
658	20240722	103100	305056690	9700	9700	9700	9700	0
659	20240722	103000	305056690	9700	9660	9700	9660	85
660	20240722	102900	304232480	9660	9660	9670	9660	460
661	20240722	102800	299784750	9660	9660	9660	9660	0
662	20240722	102700	299784750	9660	9660	9660	9660	5
663	20240722	102600	299736450	9660	9660	9660	9660	0
664	20240722	102500	299736450	9660	9660	9660	9660	61
665	20240722	102400	299147190	9660	9660	9660	9660	168
666	20240722	102300	297524310	9660	9660	9660	9660	1
667	20240722	102200	297514650	9640	9660	9660	9640	16
668	20240722	102100	297360110	9660	9640	9660	9640	36
669	20240722	102000	297013050	9630	9630	9630	9630	0
670	20240722	101900	297013050	9630	9650	9650	9630	437
671	20240722	101800	292801160	9650	9660	9660	9650	131
672	20240722	101700	291536010	9640	9650	9650	9640	124
673	20240722	101600	290340140	9660	9640	9660	9640	302
674	20240722	101500	287426860	9650	9660	9660	9650	163
675	20240722	101400	285853890	9670	9670	9670	9670	100
676	20240722	101300	284886890	9670	9670	9670	9670	163
677	20240722	101200	283310680	9680	9670	9680	9670	307
678	20240722	101100	280341980	9660	9660	9660	9660	110
679	20240722	101000	279279380	9670	9670	9670	9660	252
680	20240722	100900	276843550	9670	9670	9670	9670	16
681	20240722	100800	276688830	9670	9670	9670	9670	1
682	20240722	100700	276679160	9630	9670	9670	9630	876
683	20240722	100600	268242190	9630	9650	9650	9630	68
684	20240722	100500	267586390	9650	9650	9650	9650	132
685	20240722	100400	266312590	9620	9620	9620	9620	0
686	20240722	100300	266312590	9620	9640	9640	9620	562
687	20240722	100200	260904260	9640	9640	9640	9640	200
688	20240722	100100	258976260	9650	9630	9650	9630	312
689	20240722	100000	255965480	9620	9620	9620	9620	190
690	20240722	095900	254137680	9620	9630	9630	9620	505
691	20240722	095800	249274580	9650	9630	9650	9630	177
692	20240722	095700	247570010	9630	9650	9650	9630	361
693	20240722	095600	244092310	9650	9650	9650	9640	32
694	20240722	095500	243783810	9650	9660	9660	9650	2944
695	20240722	095400	215364650	9660	9670	9670	9660	43
696	20240722	095300	214948920	9670	9700	9700	9670	5373
697	20240722	095200	162909940	9700	9700	9700	9700	53
698	20240722	095100	162395840	9700	9710	9710	9700	759
699	20240722	095000	155033490	9700	9700	9700	9700	4
700	20240722	094900	154994690	9700	9710	9730	9700	1472
701	20240722	094800	140715580	9710	9710	9710	9710	376
702	20240722	094700	137064620	9710	9710	9710	9710	0
703	20240722	094600	137064620	9710	9730	9730	9710	11
704	20240722	094500	136957790	9710	9770	9770	9710	1618
705	20240722	094400	121235560	9770	9730	9770	9730	36
706	20240722	094300	120885240	9730	9730	9730	9730	0
707	20240722	094200	120885240	9730	9750	9750	9730	1436
708	20240722	094100	106903560	9750	9750	9750	9750	50
709	20240722	094000	106416060	9750	9750	9750	9750	10
710	20240722	093900	106318560	9750	9750	9750	9750	167
711	20240722	093800	104690310	9750	9760	9760	9750	184
712	20240722	093700	102895110	9750	9750	9750	9750	10
713	20240722	093600	102797610	9750	9750	9750	9750	26
714	20240722	093500	102544110	9750	9740	9750	9740	241
715	20240722	093400	100196750	9750	9760	9760	9740	298
716	20240722	093300	97294190	9760	9780	9780	9750	1376
717	20240722	093200	83868070	9770	9780	9780	9770	105
718	20240722	093100	82841220	9780	9780	9780	9780	70
719	20240722	093000	82156620	9780	9780	9780	9780	145
720	20240722	092900	80738520	9780	9780	9780	9780	10
721	20240722	092800	80640720	9790	9790	9790	9790	728
722	20240722	092700	73513600	9790	9790	9790	9780	412
723	20240722	092600	69480220	9790	9790	9790	9790	3
724	20240722	092500	69450850	9790	9790	9790	9790	1
725	20240722	092400	69441060	9790	9780	9790	9770	250
726	20240722	092300	66998190	9790	9790	9790	9780	83
727	20240722	092200	66185770	9790	9790	9790	9780	527
728	20240722	092100	61028570	9790	9790	9790	9790	0
729	20240722	092000	61028570	9790	9820	9820	9770	2777
730	20240722	091900	33847790	9820	9820	9820	9820	258
731	20240722	091800	31314230	9820	9840	9840	9820	29
732	20240722	091700	31029030	9840	9830	9840	9830	35
733	20240722	091600	30684960	9830	9830	9830	9830	13
734	20240722	091500	30557170	9840	9840	9840	9840	7
735	20240722	091400	30488290	9840	9840	9840	9840	4
736	20240722	091300	30448930	9850	9840	9850	9840	44
737	20240722	091200	30015540	9860	9860	9860	9860	14
738	20240722	091100	29877500	9860	9860	9860	9860	60
739	20240722	091000	29285900	9860	9840	9860	9840	294
740	20240722	090900	26390420	9850	9830	9850	9830	123
741	20240722	090800	25180690	9830	9830	9830	9830	2
742	20240722	090700	25161030	9850	9850	9850	9850	70
743	20240722	090600	24471530	9820	9840	9840	9820	400
744	20240722	090500	20543170	9820	9820	9820	9820	10
745	20240722	090400	20444970	9820	9850	9850	9820	1042
746	20240722	090300	10195090	9850	9950	9950	9850	293
747	20240722	090200	7308080	9950	9950	9950	9950	10
748	20240722	090100	7208580	10000	10000	10000	9990	15
749	20240722	090000	7058630	9770	10000	10000	9760	719