KissMeData/442900/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	213000	194074360	9800	9800	9800	9800	1
3	20240723	212900	194074360	9800	9800	9800	9800	0
4	20240723	212800	194074360	9800	9800	9800	9800	0
5	20240723	212700	194074360	9800	9800	9800	9800	0
6	20240723	212600	194074360	9800	9800	9800	9800	0
7	20240723	212500	194074360	9800	9800	9800	9800	0
8	20240723	212400	194074360	9800	9800	9800	9800	0
9	20240723	212300	194074360	9800	9800	9800	9800	0
10	20240723	212200	194074360	9800	9800	9800	9800	0
11	20240723	212100	194074360	9800	9800	9800	9800	0
12	20240723	212000	194074360	9800	9800	9800	9800	0
13	20240723	211900	194074360	9800	9800	9800	9800	0
14	20240723	211800	194074360	9800	9800	9800	9800	0
15	20240723	211700	194074360	9800	9800	9800	9800	0
16	20240723	211600	194074360	9800	9800	9800	9800	0
17	20240723	211500	194074360	9800	9800	9800	9800	0
18	20240723	211400	194074360	9800	9800	9800	9800	0
19	20240723	211300	194074360	9800	9800	9800	9800	0
20	20240723	211200	194074360	9800	9800	9800	9800	0
21	20240723	211100	194074360	9800	9800	9800	9800	0
22	20240723	211000	194074360	9800	9800	9800	9800	0
23	20240723	210900	194074360	9800	9800	9800	9800	0
24	20240723	210800	194074360	9800	9800	9800	9800	0
25	20240723	210700	194074360	9800	9800	9800	9800	0
26	20240723	210600	194074360	9800	9800	9800	9800	0
27	20240723	210500	194074360	9800	9800	9800	9800	0
28	20240723	210400	194074360	9800	9800	9800	9800	0
29	20240723	210300	194074360	9800	9800	9800	9800	0
30	20240723	210200	194074360	9800	9800	9800	9800	0
31	20240723	210100	194074360	9800	9800	9800	9800	0
32	20240723	210000	194074360	9800	9800	9800	9800	1
33	20240723	205900	194074360	9800	9800	9800	9800	0
34	20240723	205800	194074360	9800	9800	9800	9800	0
35	20240723	205700	194074360	9800	9800	9800	9800	0
36	20240723	205600	194074360	9800	9800	9800	9800	0
37	20240723	205500	194074360	9800	9800	9800	9800	0
38	20240723	205400	194074360	9800	9800	9800	9800	0
39	20240723	205300	194074360	9800	9800	9800	9800	0
40	20240723	205200	194074360	9800	9800	9800	9800	0
41	20240723	205100	194074360	9800	9800	9800	9800	0
42	20240723	205000	194074360	9800	9800	9800	9800	0
43	20240723	204900	194074360	9800	9800	9800	9800	0
44	20240723	204800	194074360	9800	9800	9800	9800	0
45	20240723	204700	194074360	9800	9800	9800	9800	0
46	20240723	204600	194074360	9800	9800	9800	9800	0
47	20240723	204500	194074360	9800	9800	9800	9800	0
48	20240723	204400	194074360	9800	9800	9800	9800	0
49	20240723	204300	194074360	9800	9800	9800	9800	0
50	20240723	204200	194074360	9800	9800	9800	9800	0
51	20240723	204100	194074360	9800	9800	9800	9800	0
52	20240723	204000	194074360	9800	9800	9800	9800	0
53	20240723	203900	194074360	9800	9800	9800	9800	0
54	20240723	203800	194074360	9800	9800	9800	9800	0
55	20240723	203700	194074360	9800	9800	9800	9800	0
56	20240723	203600	194074360	9800	9800	9800	9800	0
57	20240723	203500	194074360	9800	9800	9800	9800	0
58	20240723	203400	194074360	9800	9800	9800	9800	0
59	20240723	203300	194074360	9800	9800	9800	9800	0
60	20240723	203200	194074360	9800	9800	9800	9800	0
61	20240723	203100	194074360	9800	9800	9800	9800	0
62	20240723	203000	194074360	9800	9800	9800	9800	1
63	20240723	202900	194074360	9800	9800	9800	9800	0
64	20240723	202800	194074360	9800	9800	9800	9800	0
65	20240723	202700	194074360	9800	9800	9800	9800	0
66	20240723	202600	194074360	9800	9800	9800	9800	0
67	20240723	202500	194074360	9800	9800	9800	9800	0
68	20240723	202400	194074360	9800	9800	9800	9800	0
69	20240723	202300	194074360	9800	9800	9800	9800	0
70	20240723	202200	194074360	9800	9800	9800	9800	0
71	20240723	202100	194074360	9800	9800	9800	9800	0
72	20240723	202000	194074360	9800	9800	9800	9800	0
73	20240723	201900	194074360	9800	9800	9800	9800	0
74	20240723	201800	194074360	9800	9800	9800	9800	0
75	20240723	201700	194074360	9800	9800	9800	9800	0
76	20240723	201600	194074360	9800	9800	9800	9800	0
77	20240723	201500	194074360	9800	9800	9800	9800	0
78	20240723	201400	194074360	9800	9800	9800	9800	0
79	20240723	201300	194074360	9800	9800	9800	9800	0
80	20240723	201200	194074360	9800	9800	9800	9800	0
81	20240723	201100	194074360	9800	9800	9800	9800	0
82	20240723	201000	194074360	9800	9800	9800	9800	0
83	20240723	200900	194074360	9800	9800	9800	9800	0
84	20240723	200800	194074360	9800	9800	9800	9800	0
85	20240723	200700	194074360	9800	9800	9800	9800	0
86	20240723	200600	194074360	9800	9800	9800	9800	0
87	20240723	200500	194074360	9800	9800	9800	9800	0
88	20240723	200400	194074360	9800	9800	9800	9800	0
89	20240723	200300	194074360	9800	9800	9800	9800	0
90	20240723	200200	194074360	9800	9800	9800	9800	0
91	20240723	200100	194074360	9800	9800	9800	9800	0
92	20240723	200000	194074360	9800	9800	9800	9800	1
93	20240723	195900	194074360	9800	9800	9800	9800	0
94	20240723	195800	194074360	9800	9800	9800	9800	0
95	20240723	195700	194074360	9800	9800	9800	9800	0
96	20240723	195600	194074360	9800	9800	9800	9800	0
97	20240723	195500	194074360	9800	9800	9800	9800	0
98	20240723	195400	194074360	9800	9800	9800	9800	0
99	20240723	195300	194074360	9800	9800	9800	9800	0
100	20240723	195200	194074360	9800	9800	9800	9800	0
101	20240723	195100	194074360	9800	9800	9800	9800	0
102	20240723	195000	194074360	9800	9800	9800	9800	0
103	20240723	194900	194074360	9800	9800	9800	9800	0
104	20240723	194800	194074360	9800	9800	9800	9800	0
105	20240723	194700	194074360	9800	9800	9800	9800	0
106	20240723	194600	194074360	9800	9800	9800	9800	0
107	20240723	194500	194074360	9800	9800	9800	9800	0
108	20240723	194400	194074360	9800	9800	9800	9800	0
109	20240723	194300	194074360	9800	9800	9800	9800	0
110	20240723	194200	194074360	9800	9800	9800	9800	0
111	20240723	194100	194074360	9800	9800	9800	9800	0
112	20240723	194000	194074360	9800	9800	9800	9800	0
113	20240723	193900	194074360	9800	9800	9800	9800	0
114	20240723	193800	194074360	9800	9800	9800	9800	0
115	20240723	193700	194074360	9800	9800	9800	9800	0
116	20240723	193600	194074360	9800	9800	9800	9800	0
117	20240723	193500	194074360	9800	9800	9800	9800	0
118	20240723	193400	194074360	9800	9800	9800	9800	0
119	20240723	193300	194074360	9800	9800	9800	9800	0
120	20240723	193200	194074360	9800	9800	9800	9800	0
121	20240723	193100	194074360	9800	9800	9800	9800	0
122	20240723	193000	194074360	9800	9800	9800	9800	1
123	20240723	192900	194074360	9800	9800	9800	9800	0
124	20240723	192800	194074360	9800	9800	9800	9800	0
125	20240723	192700	194074360	9800	9800	9800	9800	0
126	20240723	192600	194074360	9800	9800	9800	9800	0
127	20240723	192500	194074360	9800	9800	9800	9800	0
128	20240723	192400	194074360	9800	9800	9800	9800	0
129	20240723	192300	194074360	9800	9800	9800	9800	0
130	20240723	192200	194074360	9800	9800	9800	9800	0
131	20240723	192100	194074360	9800	9800	9800	9800	0
132	20240723	192000	194074360	9800	9800	9800	9800	0
133	20240723	191900	194074360	9800	9800	9800	9800	0
134	20240723	191800	194074360	9800	9800	9800	9800	0
135	20240723	191700	194074360	9800	9800	9800	9800	0
136	20240723	191600	194074360	9800	9800	9800	9800	0
137	20240723	191500	194074360	9800	9800	9800	9800	0
138	20240723	191400	194074360	9800	9800	9800	9800	0
139	20240723	191300	194074360	9800	9800	9800	9800	0
140	20240723	191200	194074360	9800	9800	9800	9800	0
141	20240723	191100	194074360	9800	9800	9800	9800	0
142	20240723	191000	194074360	9800	9800	9800	9800	0
143	20240723	190900	194074360	9800	9800	9800	9800	0
144	20240723	190800	194074360	9800	9800	9800	9800	0
145	20240723	190700	194074360	9800	9800	9800	9800	0
146	20240723	190600	194074360	9800	9800	9800	9800	0
147	20240723	190500	194074360	9800	9800	9800	9800	0
148	20240723	190400	194074360	9800	9800	9800	9800	0
149	20240723	190300	194074360	9800	9800	9800	9800	0
150	20240723	190200	194074360	9800	9800	9800	9800	0
151	20240723	190100	194074360	9800	9800	9800	9800	0
152	20240723	190000	194074360	9800	9800	9800	9800	1
153	20240723	185900	194074360	9800	9800	9800	9800	0
154	20240723	185800	194074360	9800	9800	9800	9800	0
155	20240723	185700	194074360	9800	9800	9800	9800	0
156	20240723	185600	194074360	9800	9800	9800	9800	0
157	20240723	185500	194074360	9800	9800	9800	9800	0
158	20240723	185400	194074360	9800	9800	9800	9800	0
159	20240723	185300	194074360	9800	9800	9800	9800	0
160	20240723	185200	194074360	9800	9800	9800	9800	0
161	20240723	185100	194074360	9800	9800	9800	9800	0
162	20240723	185000	194074360	9800	9800	9800	9800	0
163	20240723	184900	194074360	9800	9800	9800	9800	0
164	20240723	184800	194074360	9800	9800	9800	9800	0
165	20240723	184700	194074360	9800	9800	9800	9800	0
166	20240723	184600	194074360	9800	9800	9800	9800	0
167	20240723	184500	194074360	9800	9800	9800	9800	0
168	20240723	184400	194074360	9800	9800	9800	9800	0
169	20240723	184300	194074360	9800	9800	9800	9800	0
170	20240723	184200	194074360	9800	9800	9800	9800	0
171	20240723	184100	194074360	9800	9800	9800	9800	0
172	20240723	184000	194074360	9800	9800	9800	9800	0
173	20240723	183900	194074360	9800	9800	9800	9800	0
174	20240723	183800	194074360	9800	9800	9800	9800	0
175	20240723	183700	194074360	9800	9800	9800	9800	0
176	20240723	183600	194074360	9800	9800	9800	9800	0
177	20240723	183500	194074360	9800	9800	9800	9800	0
178	20240723	183400	194074360	9800	9800	9800	9800	0
179	20240723	183300	194074360	9800	9800	9800	9800	0
180	20240723	183200	194074360	9800	9800	9800	9800	0
181	20240723	183100	194074360	9800	9800	9800	9800	0
182	20240723	183000	194074360	9800	9800	9800	9800	1
183	20240723	182900	194074360	9800	9800	9800	9800	0
184	20240723	182800	194074360	9800	9800	9800	9800	0
185	20240723	182700	194074360	9800	9800	9800	9800	0
186	20240723	182600	194074360	9800	9800	9800	9800	0
187	20240723	182500	194074360	9800	9800	9800	9800	0
188	20240723	182400	194074360	9800	9800	9800	9800	0
189	20240723	182300	194074360	9800	9800	9800	9800	0
190	20240723	182200	194074360	9800	9800	9800	9800	0
191	20240723	182100	194074360	9800	9800	9800	9800	0
192	20240723	182000	194074360	9800	9800	9800	9800	0
193	20240723	181900	194074360	9800	9800	9800	9800	0
194	20240723	181800	194074360	9800	9800	9800	9800	0
195	20240723	181700	194074360	9800	9800	9800	9800	0
196	20240723	181600	194074360	9800	9800	9800	9800	0
197	20240723	181500	194074360	9800	9800	9800	9800	0
198	20240723	181400	194074360	9800	9800	9800	9800	0
199	20240723	181300	194074360	9800	9800	9800	9800	0
200	20240723	181200	194074360	9800	9800	9800	9800	0
201	20240723	181100	194074360	9800	9800	9800	9800	0
202	20240723	181000	194074360	9800	9800	9800	9800	0
203	20240723	180900	194074360	9800	9800	9800	9800	0
204	20240723	180800	194074360	9800	9800	9800	9800	0
205	20240723	180700	194074360	9800	9800	9800	9800	0
206	20240723	180600	194074360	9800	9800	9800	9800	0
207	20240723	180500	194074360	9800	9800	9800	9800	0
208	20240723	180400	194074360	9800	9800	9800	9800	0
209	20240723	180300	194074360	9800	9800	9800	9800	0
210	20240723	180200	194074360	9800	9800	9800	9800	0
211	20240723	180100	194074360	9800	9800	9800	9800	0
212	20240723	180000	194074360	9800	9800	9800	9800	1
213	20240723	175900	194074360	9800	9800	9800	9800	0
214	20240723	175800	194074360	9800	9800	9800	9800	0
215	20240723	175700	194074360	9800	9800	9800	9800	0
216	20240723	175600	194074360	9800	9800	9800	9800	0
217	20240723	175500	194074360	9800	9800	9800	9800	0
218	20240723	175400	194074360	9800	9800	9800	9800	0
219	20240723	175300	194074360	9800	9800	9800	9800	0
220	20240723	175200	194074360	9800	9800	9800	9800	0
221	20240723	175100	194074360	9800	9800	9800	9800	0
222	20240723	175000	194074360	9800	9800	9800	9800	0
223	20240723	174900	194074360	9800	9800	9800	9800	0
224	20240723	174800	194074360	9800	9800	9800	9800	0
225	20240723	174700	194074360	9800	9800	9800	9800	0
226	20240723	174600	194074360	9800	9800	9800	9800	0
227	20240723	174500	194074360	9800	9800	9800	9800	0
228	20240723	174400	194074360	9800	9800	9800	9800	0
229	20240723	174300	194074360	9800	9800	9800	9800	0
230	20240723	174200	194074360	9800	9800	9800	9800	0
231	20240723	174100	194074360	9800	9800	9800	9800	0
232	20240723	174000	194074360	9800	9800	9800	9800	0
233	20240723	173900	194074360	9800	9800	9800	9800	0
234	20240723	173800	194074360	9800	9800	9800	9800	0
235	20240723	173700	194074360	9800	9800	9800	9800	0
236	20240723	173600	194074360	9800	9800	9800	9800	0
237	20240723	173500	194074360	9800	9800	9800	9800	0
238	20240723	173400	194074360	9800	9800	9800	9800	0
239	20240723	173300	194074360	9800	9800	9800	9800	0
240	20240723	173200	194074360	9800	9800	9800	9800	0
241	20240723	173100	194074360	9800	9800	9800	9800	0
242	20240723	173000	194074360	9800	9800	9800	9800	1
243	20240723	172900	194074360	9800	9800	9800	9800	0
244	20240723	172800	194074360	9800	9800	9800	9800	0
245	20240723	172700	194074360	9800	9800	9800	9800	0
246	20240723	172600	194074360	9800	9800	9800	9800	0
247	20240723	172500	194074360	9800	9800	9800	9800	0
248	20240723	172400	194074360	9800	9800	9800	9800	0
249	20240723	172300	194074360	9800	9800	9800	9800	0
250	20240723	172200	194074360	9800	9800	9800	9800	0
251	20240723	172100	194074360	9800	9800	9800	9800	0
252	20240723	172000	194074360	9800	9800	9800	9800	0
253	20240723	171900	194074360	9800	9800	9800	9800	0
254	20240723	171800	194074360	9800	9800	9800	9800	0
255	20240723	171700	194074360	9800	9800	9800	9800	0
256	20240723	171600	194074360	9800	9800	9800	9800	0
257	20240723	171500	194074360	9800	9800	9800	9800	0
258	20240723	171400	194074360	9800	9800	9800	9800	0
259	20240723	171300	194074360	9800	9800	9800	9800	0
260	20240723	171200	194074360	9800	9800	9800	9800	0
261	20240723	171100	194074360	9800	9800	9800	9800	0
262	20240723	171000	194074360	9800	9800	9800	9800	0
263	20240723	170900	194074360	9800	9800	9800	9800	0
264	20240723	170800	194074360	9800	9800	9800	9800	0
265	20240723	170700	194074360	9800	9800	9800	9800	0
266	20240723	170600	194074360	9800	9800	9800	9800	0
267	20240723	170500	194074360	9800	9800	9800	9800	0
268	20240723	170400	194074360	9800	9800	9800	9800	0
269	20240723	170300	194074360	9800	9800	9800	9800	0
270	20240723	170200	194074360	9800	9800	9800	9800	0
271	20240723	170100	194074360	9800	9800	9800	9800	0
272	20240723	170000	194074360	9800	9800	9800	9800	1
273	20240723	165900	194074360	9800	9800	9800	9800	0
274	20240723	165800	194074360	9800	9800	9800	9800	0
275	20240723	165700	194074360	9800	9800	9800	9800	0
276	20240723	165600	194074360	9800	9800	9800	9800	0
277	20240723	165500	194074360	9800	9800	9800	9800	0
278	20240723	165400	194074360	9800	9800	9800	9800	0
279	20240723	165300	194074360	9800	9800	9800	9800	0
280	20240723	165200	194074360	9800	9800	9800	9800	0
281	20240723	165100	194074360	9800	9800	9800	9800	0
282	20240723	165000	194074360	9800	9800	9800	9800	0
283	20240723	164900	194074360	9800	9800	9800	9800	0
284	20240723	164800	194074360	9800	9800	9800	9800	0
285	20240723	164700	194074360	9800	9800	9800	9800	0
286	20240723	164600	194074360	9800	9800	9800	9800	0
287	20240723	164500	194074360	9800	9800	9800	9800	0
288	20240723	164400	194074360	9800	9800	9800	9800	0
289	20240723	164300	194074360	9800	9800	9800	9800	0
290	20240723	164200	194074360	9800	9800	9800	9800	0
291	20240723	164100	194074360	9800	9800	9800	9800	0
292	20240723	164000	194074360	9800	9800	9800	9800	0
293	20240723	163900	194074360	9800	9800	9800	9800	0
294	20240723	163800	194074360	9800	9800	9800	9800	0
295	20240723	163700	194074360	9800	9800	9800	9800	0
296	20240723	163600	194074360	9800	9800	9800	9800	0
297	20240723	163500	194074360	9800	9800	9800	9800	0
298	20240723	163400	194074360	9800	9800	9800	9800	0
299	20240723	163300	194074360	9800	9800	9800	9800	0
300	20240723	163200	194074360	9800	9800	9800	9800	0
301	20240723	163100	194074360	9800	9800	9800	9800	0
302	20240723	163000	194074360	9800	9800	9800	9800	1
303	20240723	162900	194074360	9800	9800	9800	9800	0
304	20240723	162800	194074360	9800	9800	9800	9800	0
305	20240723	162700	194074360	9800	9800	9800	9800	0
306	20240723	162600	194074360	9800	9800	9800	9800	0
307	20240723	162500	194074360	9800	9800	9800	9800	0
308	20240723	162400	194074360	9800	9800	9800	9800	0
309	20240723	162300	194074360	9800	9800	9800	9800	0
310	20240723	162200	194074360	9800	9800	9800	9800	0
311	20240723	162100	194074360	9800	9800	9800	9800	0
312	20240723	162000	194074360	9800	9800	9800	9800	0
313	20240723	161900	194074360	9800	9800	9800	9800	0
314	20240723	161800	194074360	9800	9800	9800	9800	0
315	20240723	161700	194074360	9800	9800	9800	9800	0
316	20240723	161600	194074360	9800	9800	9800	9800	0
317	20240723	161500	194074360	9800	9800	9800	9800	0
318	20240723	161400	194074360	9800	9800	9800	9800	0
319	20240723	161300	194074360	9800	9800	9800	9800	0
320	20240723	161200	194074360	9800	9800	9800	9800	0
321	20240723	161100	194074360	9800	9800	9800	9800	0
322	20240723	161000	194074360	9800	9800	9800	9800	0
323	20240723	160900	194074360	9800	9800	9800	9800	0
324	20240723	160800	194074360	9800	9800	9800	9800	0
325	20240723	160700	194074360	9800	9800	9800	9800	0
326	20240723	160600	194074360	9800	9800	9800	9800	0
327	20240723	160500	194074360	9800	9800	9800	9800	0
328	20240723	160400	194074360	9800	9800	9800	9800	0
329	20240723	160300	194074360	9800	9800	9800	9800	0
330	20240723	160200	194074360	9800	9800	9800	9800	0
331	20240723	160100	194074360	9800	9800	9800	9800	0
332	20240723	160000	194074360	9800	9800	9800	9800	1
333	20240723	155900	194074360	9800	9800	9800	9800	0
334	20240723	155800	194074360	9800	9800	9800	9800	0
335	20240723	155700	194074360	9800	9800	9800	9800	0
336	20240723	155600	194074360	9800	9800	9800	9800	0
337	20240723	155500	194074360	9800	9800	9800	9800	0
338	20240723	155400	194074360	9800	9800	9800	9800	0
339	20240723	155300	194074360	9800	9800	9800	9800	0
340	20240723	155200	194074360	9800	9800	9800	9800	0
341	20240723	155100	194074360	9800	9800	9800	9800	0
342	20240723	155000	194074360	9800	9800	9800	9800	0
343	20240723	154900	194074360	9800	9800	9800	9800	0
344	20240723	154800	194074360	9800	9800	9800	9800	0
345	20240723	154700	194074360	9800	9800	9800	9800	0
346	20240723	154600	194074360	9800	9800	9800	9800	0
347	20240723	154500	194074360	9800	9800	9800	9800	0
348	20240723	154400	194074360	9800	9800	9800	9800	0
349	20240723	154300	194074360	9800	9800	9800	9800	0
350	20240723	154200	194074360	9800	9800	9800	9800	0
351	20240723	154100	194074360	9800	9800	9800	9800	0
352	20240723	154000	194074360	9800	9800	9800	9800	0
353	20240723	153900	194074360	9800	9800	9800	9800	0
354	20240723	153800	194074360	9800	9800	9800	9800	0
355	20240723	153700	194074360	9800	9800	9800	9800	0
356	20240723	153600	194074360	9800	9800	9800	9800	0
357	20240723	153500	194074360	9800	9800	9800	9800	0
358	20240723	153400	194074360	9800	9800	9800	9800	0
359	20240723	153300	194074360	9800	9800	9800	9800	0
360	20240723	153200	194074360	9800	9800	9800	9800	0
361	20240723	153100	194074360	9800	9800	9800	9800	0
362	20240723	153000	194074360	9800	9800	9800	9800	2
363	20240723	152900	194064560	9800	9800	9800	9800	0
364	20240723	152800	194064560	9800	9800	9800	9800	0
365	20240723	152700	194064560	9800	9800	9800	9800	0
366	20240723	152600	194064560	9800	9800	9800	9800	0
367	20240723	152500	194064560	9800	9800	9800	9800	0
368	20240723	152400	194064560	9800	9800	9800	9800	0
369	20240723	152300	194064560	9800	9800	9800	9800	0
370	20240723	152200	194064560	9800	9800	9800	9800	0
371	20240723	152100	194064560	9800	9800	9800	9800	0
372	20240723	152000	194064560	9800	9800	9800	9800	0
373	20240723	151900	194064560	9800	9800	9800	9800	0
374	20240723	151800	194064560	9800	9800	9800	9800	1
375	20240723	151700	194054760	9790	9790	9790	9790	17
376	20240723	151600	193888330	9800	9790	9800	9790	5
377	20240723	151500	193839370	9800	9800	9800	9800	1
378	20240723	151400	193829570	9790	9790	9790	9790	4
379	20240723	151300	193790410	9790	9790	9790	9790	4
380	20240723	151200	193751250	9790	9790	9790	9790	0
381	20240723	151100	193751250	9790	9790	9790	9790	4
382	20240723	151000	193712090	9790	9790	9790	9790	4
383	20240723	150900	193672930	9790	9790	9790	9790	4
384	20240723	150800	193633770	9790	9790	9790	9790	0
385	20240723	150700	193633770	9790	9790	9790	9790	4
386	20240723	150600	193594610	9790	9800	9800	9790	5
387	20240723	150500	193545650	9790	9790	9790	9790	0
388	20240723	150400	193545650	9790	9800	9800	9790	5
389	20240723	150300	193496690	9790	9790	9790	9790	4
390	20240723	150200	193457530	9790	9790	9790	9790	4
391	20240723	150100	193418370	9790	9790	9790	9790	0
392	20240723	150000	193418370	9790	9790	9790	9790	4
393	20240723	145900	193379210	9790	9790	9790	9790	4
394	20240723	145800	193340050	9790	9790	9790	9790	4
395	20240723	145700	193300890	9790	9790	9790	9790	0
396	20240723	145600	193300890	9790	9790	9790	9790	4
397	20240723	145500	193261730	9790	9790	9790	9790	4
398	20240723	145400	193222570	9790	9790	9790	9790	0
399	20240723	145300	193222570	9790	9790	9790	9790	4
400	20240723	145200	193183410	9790	9790	9790	9790	4
401	20240723	145100	193144250	9790	9790	9790	9790	4
402	20240723	145000	193105090	9790	9790	9790	9790	0
403	20240723	144900	193105090	9790	9790	9790	9790	404
404	20240723	144800	189149930	9790	9790	9790	9790	4
405	20240723	144700	189110770	9790	9790	9790	9790	0
406	20240723	144600	189110770	9790	9790	9790	9790	4
407	20240723	144500	189071610	9790	9790	9790	9790	4
408	20240723	144400	189032450	9790	9790	9790	9790	4
409	20240723	144300	188993290	9790	9790	9790	9790	0
410	20240723	144200	188993290	9790	9790	9790	9790	0
411	20240723	144100	188993290	9790	9790	9790	9790	0
412	20240723	144000	188993290	9790	9790	9790	9790	0
413	20240723	143900	188993290	9790	9790	9790	9790	12
414	20240723	143800	188875810	9780	9780	9780	9780	4
415	20240723	143700	188836690	9780	9780	9780	9780	3
416	20240723	143600	188807350	9790	9790	9790	9790	1
417	20240723	143500	188797560	9780	9780	9780	9780	4
418	20240723	143400	188758440	9780	9780	9780	9780	4
419	20240723	143300	188719320	9780	9780	9780	9780	4
420	20240723	143200	188680200	9780	9780	9780	9780	0
421	20240723	143100	188680200	9780	9780	9780	9780	4
422	20240723	143000	188641080	9780	9780	9780	9780	4
423	20240723	142900	188601960	9780	9780	9780	9780	0
424	20240723	142800	188601960	9780	9780	9780	9780	4
425	20240723	142700	188562840	9780	9780	9780	9780	4
426	20240723	142600	188523720	9780	9780	9780	9780	4
427	20240723	142500	188484600	9780	9780	9780	9780	0
428	20240723	142400	188484600	9780	9780	9780	9780	4
429	20240723	142300	188445480	9780	9780	9780	9780	4
430	20240723	142200	188406360	9780	9780	9780	9780	0
431	20240723	142100	188406360	9780	9780	9780	9780	8
432	20240723	142000	188328120	9790	9790	9790	9790	1
433	20240723	141900	188318330	9780	9780	9780	9780	4
434	20240723	141800	188279210	9780	9780	9780	9780	0
435	20240723	141700	188279210	9780	9780	9780	9780	4
436	20240723	141600	188240090	9780	9780	9780	9780	4
437	20240723	141500	188200970	9780	9780	9780	9780	0
438	20240723	141400	188200970	9780	9780	9780	9780	4
439	20240723	141300	188161850	9780	9780	9780	9780	4
440	20240723	141200	188122730	9780	9780	9780	9780	4
441	20240723	141100	188083610	9780	9780	9780	9780	0
442	20240723	141000	188083610	9780	9780	9780	9780	4
443	20240723	140900	188044490	9780	9780	9780	9780	4
444	20240723	140800	188005370	9780	9780	9780	9780	4
445	20240723	140700	187966250	9780	9780	9780	9780	0
446	20240723	140600	187966250	9780	9780	9780	9780	4
447	20240723	140500	187927130	9780	9780	9780	9780	4
448	20240723	140400	187888010	9780	9780	9780	9780	0
449	20240723	140300	187888010	9780	9780	9780	9780	4
450	20240723	140200	187848890	9780	9780	9780	9780	4
451	20240723	140100	187809770	9780	9780	9780	9780	4
452	20240723	140000	187770650	9780	9780	9780	9780	0
453	20240723	135900	187770650	9780	9780	9780	9780	4
454	20240723	135800	187731530	9780	9780	9780	9780	4
455	20240723	135700	187692410	9780	9780	9780	9780	0
456	20240723	135600	187692410	9780	9780	9780	9780	4
457	20240723	135500	187653290	9780	9780	9780	9780	4
458	20240723	135400	187614170	9780	9780	9780	9780	4
459	20240723	135300	187575050	9780	9780	9780	9780	0
460	20240723	135200	187575050	9780	9780	9780	9780	4
461	20240723	135100	187535930	9780	9780	9780	9780	4
462	20240723	135000	187496810	9780	9780	9780	9780	0
463	20240723	134900	187496810	9780	9780	9780	9780	4
464	20240723	134800	187457690	9780	9780	9780	9780	4
465	20240723	134700	187418570	9780	9780	9780	9780	4
466	20240723	134600	187379450	9800	9800	9800	9800	5000
467	20240723	134500	138379450	9780	9780	9780	9780	4
468	20240723	134400	138340330	9780	9780	9780	9780	4
469	20240723	134300	138301210	9780	9780	9780	9780	0
470	20240723	134200	138301210	9780	9780	9780	9780	4
471	20240723	134100	138262090	9780	9780	9780	9780	4
472	20240723	134000	138222970	9780	9780	9780	9780	4
473	20240723	133900	138183850	9780	9780	9780	9780	0
474	20240723	133800	138183850	9780	9780	9780	9780	4
475	20240723	133700	138144730	9780	9780	9780	9780	4
476	20240723	133600	138105610	9780	9780	9780	9780	4
477	20240723	133500	138066490	9780	9780	9780	9780	0
478	20240723	133400	138066490	9780	9780	9780	9780	4
479	20240723	133300	138027370	9780	9780	9780	9780	4
480	20240723	133200	137988250	9780	9780	9780	9780	0
481	20240723	133100	137988250	9780	9780	9780	9780	4
482	20240723	133000	137949130	9780	9780	9780	9780	4
483	20240723	132900	137910010	9780	9780	9780	9780	4
484	20240723	132800	137870890	9780	9780	9780	9780	0
485	20240723	132700	137870890	9780	9780	9780	9780	4
486	20240723	132600	137831770	9780	9780	9780	9780	4
487	20240723	132500	137792650	9800	9800	9800	9800	0
488	20240723	132400	137792650	9800	9800	9800	9800	100
489	20240723	132300	136812650	9800	9800	9800	9800	877
490	20240723	132200	128218050	9800	9800	9800	9800	0
491	20240723	132100	128218050	9800	9790	9800	9790	4123
492	20240723	132000	87813880	9780	9780	9780	9780	4
493	20240723	131900	87774760	9780	9780	9780	9780	4
494	20240723	131800	87735640	9780	9780	9780	9780	0
495	20240723	131700	87735640	9780	9780	9780	9780	4
496	20240723	131600	87696520	9780	9780	9780	9780	4
497	20240723	131500	87657400	9780	9780	9780	9780	4
498	20240723	131400	87618280	9780	9780	9780	9780	0
499	20240723	131300	87618280	9780	9780	9780	9780	4
500	20240723	131200	87579160	9780	9780	9780	9780	4
501	20240723	131100	87540040	9780	9780	9780	9780	4
502	20240723	131000	87500920	9780	9780	9780	9780	0
503	20240723	130900	87500920	9780	9780	9780	9780	4
504	20240723	130800	87461800	9780	9780	9780	9780	4
505	20240723	130700	87422680	9780	9780	9780	9780	0
506	20240723	130600	87422680	9780	9780	9780	9780	4
507	20240723	130500	87383560	9780	9780	9780	9780	4
508	20240723	130400	87344440	9780	9780	9780	9780	4
509	20240723	130300	87305320	9780	9780	9780	9780	0
510	20240723	130200	87305320	9780	9780	9780	9780	4
511	20240723	130100	87266200	9780	9780	9780	9780	4
512	20240723	130000	87227080	9780	9780	9780	9780	0
513	20240723	125900	87227080	9780	9780	9780	9780	4
514	20240723	125800	87187960	9780	9780	9780	9780	4
515	20240723	125700	87148840	9780	9780	9780	9780	4
516	20240723	125600	87109720	9780	9780	9780	9780	0
517	20240723	125500	87109720	9780	9780	9780	9780	4
518	20240723	125400	87070600	9780	9780	9780	9780	4
519	20240723	125300	87031480	9780	9780	9780	9780	0
520	20240723	125200	87031480	9780	9780	9780	9780	4
521	20240723	125100	86992360	9780	9780	9780	9780	4
522	20240723	125000	86953240	9780	9780	9780	9780	4
523	20240723	124900	86914120	9780	9780	9780	9780	0
524	20240723	124800	86914120	9780	9780	9780	9780	4
525	20240723	124700	86875000	9780	9780	9780	9780	4
526	20240723	124600	86835880	9780	9780	9780	9780	4
527	20240723	124500	86796760	9780	9780	9780	9780	0
528	20240723	124400	86796760	9780	9780	9780	9780	4
529	20240723	124300	86757640	9780	9780	9780	9780	4
530	20240723	124200	86718520	9780	9780	9780	9780	0
531	20240723	124100	86718520	9780	9780	9780	9780	4
532	20240723	124000	86679400	9780	9780	9780	9780	4
533	20240723	123900	86640280	9780	9780	9780	9780	4
534	20240723	123800	86601160	9780	9780	9780	9780	0
535	20240723	123700	86601160	9780	9780	9780	9780	4
536	20240723	123600	86562040	9780	9780	9780	9780	4
537	20240723	123500	86522920	9780	9780	9780	9780	0
538	20240723	123400	86522920	9780	9780	9780	9780	4
539	20240723	123300	86483800	9780	9780	9780	9780	4
540	20240723	123200	86444680	9780	9780	9780	9780	4
541	20240723	123100	86405560	9780	9780	9780	9780	0
542	20240723	123000	86405560	9780	9780	9780	9780	4
543	20240723	122900	86366440	9780	9780	9780	9780	4
544	20240723	122800	86327320	9780	9780	9780	9780	0
545	20240723	122700	86327320	9780	9780	9780	9780	4
546	20240723	122600	86288200	9780	9780	9780	9780	5
547	20240723	122500	86239300	9780	9780	9780	9780	4
548	20240723	122400	86200180	9780	9780	9780	9780	0
549	20240723	122300	86200180	9780	9780	9780	9780	4
550	20240723	122200	86161060	9780	9780	9780	9780	4
551	20240723	122100	86121940	9780	9780	9780	9780	0
552	20240723	122000	86121940	9780	9780	9780	9780	4
553	20240723	121900	86082820	9780	9780	9780	9780	4
554	20240723	121800	86043700	9780	9780	9780	9780	4
555	20240723	121700	86004580	9780	9780	9780	9780	0
556	20240723	121600	86004580	9780	9780	9780	9780	4
557	20240723	121500	85965460	9780	9780	9780	9780	4
558	20240723	121400	85926340	9780	9780	9780	9780	4
559	20240723	121300	85887220	9780	9780	9780	9780	0
560	20240723	121200	85887220	9780	9780	9780	9780	4
561	20240723	121100	85848100	9780	9780	9780	9780	4
562	20240723	121000	85808980	9780	9780	9780	9780	0
563	20240723	120900	85808980	9780	9780	9780	9780	4
564	20240723	120800	85769860	9780	9780	9780	9780	4
565	20240723	120700	85730740	9780	9780	9780	9780	4
566	20240723	120600	85691620	9780	9780	9780	9780	0
567	20240723	120500	85691620	9780	9780	9780	9780	4
568	20240723	120400	85652500	9780	9780	9780	9780	4
569	20240723	120300	85613380	9780	9780	9780	9780	0
570	20240723	120200	85613380	9780	9780	9780	9780	4
571	20240723	120100	85574260	9780	9780	9780	9780	4
572	20240723	120000	85535140	9790	9780	9790	9780	5
573	20240723	115900	85486230	9780	9780	9780	9780	0
574	20240723	115800	85486230	9780	9780	9780	9780	4
575	20240723	115700	85447110	9780	9780	9780	9780	4
576	20240723	115600	85407990	9780	9780	9780	9780	0
577	20240723	115500	85407990	9780	9780	9780	9780	4
578	20240723	115400	85368870	9780	9780	9780	9780	4
579	20240723	115300	85329750	9780	9780	9780	9780	4
580	20240723	115200	85290630	9780	9780	9780	9780	0
581	20240723	115100	85290630	9780	9780	9780	9780	4
582	20240723	115000	85251510	9790	9780	9790	9780	5
583	20240723	114900	85202600	9780	9780	9780	9780	4
584	20240723	114800	85163480	9780	9780	9780	9780	0
585	20240723	114700	85163480	9780	9780	9780	9780	4
586	20240723	114600	85124360	9780	9780	9780	9780	4
587	20240723	114500	85085240	9780	9780	9780	9780	0
588	20240723	114400	85085240	9780	9780	9780	9780	4
589	20240723	114300	85046120	9780	9780	9780	9780	4
590	20240723	114200	85007000	9780	9780	9780	9780	4
591	20240723	114100	84967880	9780	9780	9780	9780	0
592	20240723	114000	84967880	9780	9780	9780	9780	4
593	20240723	113900	84928760	9780	9780	9780	9780	4
594	20240723	113800	84889640	9780	9780	9780	9780	0
595	20240723	113700	84889640	9780	9780	9780	9780	4
596	20240723	113600	84850520	9780	9800	9800	9780	1292
597	20240723	113500	72201050	9800	9800	9800	9800	4
598	20240723	113400	72161850	9800	9800	9800	9800	0
599	20240723	113300	72161850	9800	9800	9800	9800	4
600	20240723	113200	72122650	9800	9800	9800	9800	4
601	20240723	113100	72083450	9800	9800	9800	9800	0
602	20240723	113000	72083450	9800	9800	9800	9800	4
603	20240723	112900	72044250	9800	9800	9800	9800	5
604	20240723	112800	71995250	9800	9800	9800	9800	4
605	20240723	112700	71956050	9800	9800	9800	9800	0
606	20240723	112600	71956050	9800	9800	9800	9800	4
607	20240723	112500	71916850	9800	9800	9800	9800	4
608	20240723	112400	71877650	9800	9800	9800	9800	4
609	20240723	112300	71838450	9800	9800	9800	9800	0
610	20240723	112200	71838450	9800	9800	9800	9800	4
611	20240723	112100	71799250	9800	9800	9800	9800	4
612	20240723	112000	71760050	9800	9800	9800	9800	0
613	20240723	111900	71760050	9800	9800	9800	9800	4
614	20240723	111800	71720850	9800	9800	9800	9800	4
615	20240723	111700	71681650	9800	9800	9800	9800	4
616	20240723	111600	71642450	9800	9800	9800	9800	0
617	20240723	111500	71642450	9800	9800	9800	9800	4
618	20240723	111400	71603250	9800	9800	9800	9800	4
619	20240723	111300	71564050	9800	9800	9800	9800	0
620	20240723	111200	71564050	9800	9800	9800	9800	4
621	20240723	111100	71524850	9800	9800	9800	9800	4
622	20240723	111000	71485650	9800	9800	9800	9800	4
623	20240723	110900	71446450	9800	9800	9800	9800	0
624	20240723	110800	71446450	9800	9800	9800	9800	4
625	20240723	110700	71407250	9800	9800	9800	9800	4
626	20240723	110600	71368050	9800	9800	9800	9800	0
627	20240723	110500	71368050	9800	9800	9800	9800	4
628	20240723	110400	71328850	9800	9800	9800	9800	4
629	20240723	110300	71289650	9800	9800	9800	9800	4
630	20240723	110200	71250450	9800	9800	9800	9800	0
631	20240723	110100	71250450	9800	9800	9800	9800	4
632	20240723	110000	71211250	9800	9800	9800	9800	4
633	20240723	105900	71172050	9810	9810	9810	9810	20
634	20240723	105800	70975850	9800	9800	9800	9800	4
635	20240723	105700	70936650	9800	9800	9800	9800	2304
636	20240723	105600	48357450	9800	9810	9810	9800	54
637	20240723	105500	47827750	9800	9800	9800	9800	0
638	20240723	105400	47827750	9800	9810	9810	9800	545
639	20240723	105300	42481340	9810	9810	9810	9810	4
640	20240723	105200	42442100	9810	9810	9810	9810	4
641	20240723	105100	42402860	9810	9810	9810	9810	0
642	20240723	105000	42402860	9810	9810	9810	9810	4
643	20240723	104900	42363620	9810	9810	9810	9810	4
644	20240723	104800	42324380	9810	9810	9810	9810	0
645	20240723	104700	42324380	9810	9810	9810	9810	4
646	20240723	104600	42285140	9810	9810	9810	9810	4
647	20240723	104500	42245900	9810	9810	9810	9810	4
648	20240723	104400	42206660	9810	9810	9810	9810	0
649	20240723	104300	42206660	9810	9810	9810	9810	4
650	20240723	104200	42167420	9810	9810	9810	9810	4
651	20240723	104100	42128180	9810	9810	9810	9810	0
652	20240723	104000	42128180	9810	9810	9810	9810	4
653	20240723	103900	42088940	9810	9810	9810	9810	4
654	20240723	103800	42049700	9820	9820	9820	9820	0
655	20240723	103700	42049700	9820	9820	9820	9820	0
656	20240723	103600	42049700	9820	9820	9820	9820	0
657	20240723	103500	42049700	9820	9820	9820	9820	0
658	20240723	103400	42049700	9820	9820	9820	9820	200
659	20240723	103300	40085700	9810	9810	9810	9810	4
660	20240723	103200	40046460	9800	9800	9800	9800	5
661	20240723	103100	39997460	9800	9800	9800	9800	4
662	20240723	103000	39958260	9800	9800	9800	9800	0
663	20240723	102900	39958260	9800	9800	9800	9800	4
664	20240723	102800	39919060	9800	9800	9800	9800	4
665	20240723	102700	39879860	9800	9800	9800	9800	504
666	20240723	102600	34940660	9800	9800	9800	9800	0
667	20240723	102500	34940660	9800	9800	9800	9800	4
668	20240723	102400	34901460	9800	9800	9800	9800	4
669	20240723	102300	34862260	9820	9820	9820	9820	0
670	20240723	102200	34862260	9820	9820	9820	9820	0
671	20240723	102100	34862260	9820	9820	9820	9820	0
672	20240723	102000	34862260	9820	9820	9820	9820	0
673	20240723	101900	34862260	9820	9810	9820	9810	3000
674	20240723	101800	5408030	9800	9800	9800	9800	0
675	20240723	101700	5408030	9800	9800	9800	9800	4
676	20240723	101600	5368830	9800	9800	9800	9800	10
677	20240723	101500	5270830	9790	9790	9790	9790	4
678	20240723	101400	5231670	9790	9800	9800	9790	52
679	20240723	101300	4722110	9800	9800	9800	9800	4
680	20240723	101200	4682910	9800	9800	9800	9800	0
681	20240723	101100	4682910	9800	9800	9800	9800	4
682	20240723	101000	4643710	9800	9800	9800	9800	4
683	20240723	100900	4604510	9800	9800	9800	9800	0
684	20240723	100800	4604510	9800	9800	9800	9800	4
685	20240723	100700	4565310	9800	9800	9800	9800	4
686	20240723	100600	4526110	9800	9800	9800	9800	4
687	20240723	100500	4486910	9800	9800	9800	9800	0
688	20240723	100400	4486910	9800	9800	9800	9800	4
689	20240723	100300	4447710	9800	9800	9800	9800	4
690	20240723	100200	4408510	9800	9800	9800	9800	104
691	20240723	100100	3389310	9800	9800	9800	9800	0
692	20240723	100000	3389310	9800	9800	9800	9800	4
693	20240723	095900	3350110	9800	9800	9800	9800	4
694	20240723	095800	3310910	9800	9800	9800	9800	0
695	20240723	095700	3310910	9800	9800	9800	9800	0
696	20240723	095600	3310910	9800	9800	9800	9800	0
697	20240723	095500	3310910	9800	9800	9800	9800	0
698	20240723	095400	3310910	9800	9800	9800	9800	55
699	20240723	095300	2771910	9790	9790	9790	9790	4
700	20240723	095200	2732750	9790	9790	9790	9790	4
701	20240723	095100	2693590	9800	9800	9800	9800	0
702	20240723	095000	2693590	9800	9790	9800	9790	14
703	20240723	094900	2556430	9790	9790	9790	9790	4
704	20240723	094800	2517270	9790	9790	9790	9790	4
705	20240723	094700	2478110	9790	9790	9790	9790	0
706	20240723	094600	2478110	9790	9790	9790	9790	4
707	20240723	094500	2438950	9800	9800	9800	9800	0
708	20240723	094400	2438950	9800	9800	9800	9800	0
709	20240723	094300	2438950	9800	9800	9800	9800	1
710	20240723	094200	2429150	9800	9800	9800	9800	117
711	20240723	094100	1282550	9790	9790	9790	9790	4
712	20240723	094000	1243390	9790	9790	9790	9790	0
713	20240723	093900	1243390	9790	9790	9790	9790	4
714	20240723	093800	1204230	9790	9790	9790	9790	5
715	20240723	093700	1155280	9790	9790	9790	9790	10
716	20240723	093600	1057380	9790	9790	9790	9790	1
717	20240723	093500	1047590	9790	9790	9790	9790	0
718	20240723	093400	1047590	9790	9790	9790	9790	102
719	20240723	093300	49010	9800	9800	9800	9800	0
720	20240723	093200	49010	9800	9800	9800	9800	3
721	20240723	093100	19610	9800	9800	9800	9800	0
722	20240723	093000	19610	9800	9800	9800	9800	0
723	20240723	092900	19610	9800	9800	9800	9800	1
724	20240723	092800	9810	9810	9810	9810	9810	0
725	20240723	092700	9810	9810	9810	9810	9810	0
726	20240723	092600	9810	9810	9810	9810	9810	0
727	20240723	092500	9810	9810	9810	9810	9810	0
728	20240723	092400	9810	9810	9810	9810	9810	0
729	20240723	092300	9810	9810	9810	9810	9810	0
730	20240723	092200	9810	9810	9810	9810	9810	0
731	20240723	092100	9810	9810	9810	9810	9810	0
732	20240723	092000	9810	9810	9810	9810	9810	0
733	20240723	091900	9810	9810	9810	9810	9810	0
734	20240723	091800	9810	9810	9810	9810	9810	0
735	20240723	091700	9810	9810	9810	9810	9810	0
736	20240723	091600	9810	9810	9810	9810	9810	0
737	20240723	091500	9810	9810	9810	9810	9810	0
738	20240723	091400	9810	9810	9810	9810	9810	0
739	20240723	091300	9810	9810	9810	9810	9810	0
740	20240723	091200	9810	9810	9810	9810	9810	0
741	20240723	091100	9810	9810	9810	9810	9810	0
742	20240723	091000	9810	9810	9810	9810	9810	0
743	20240723	090900	9810	9810	9810	9810	9810	0
744	20240723	090800	9810	9810	9810	9810	9810	0
745	20240723	090700	9810	9810	9810	9810	9810	0
746	20240723	090600	9810	9810	9810	9810	9810	0
747	20240723	090500	9810	9810	9810	9810	9810	0
748	20240723	090400	9810	9810	9810	9810	9810	0
749	20240723	090300	9810	9810	9810	9810	9810	0
750	20240723	090200	9810	9810	9810	9810	9810	0
751	20240723	090100	9810	9810	9810	9810	9810	0
752	20240723	090000	9810	9810	9810	9810	9810	1