KissMeData/442900/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	213100	95344690	9800	9790	9800	9790	67
3	20240722	213000	95344690	9800	9800	9800	9800	0
4	20240722	212900	95344690	9800	9800	9800	9800	0
5	20240722	212800	95344690	9800	9800	9800	9800	0
6	20240722	212700	95344690	9800	9800	9800	9800	0
7	20240722	212600	95344690	9800	9800	9800	9800	0
8	20240722	212500	95344690	9800	9800	9800	9800	0
9	20240722	212400	95344690	9800	9800	9800	9800	0
10	20240722	212300	95344690	9800	9800	9800	9800	0
11	20240722	212200	95344690	9800	9800	9800	9800	0
12	20240722	212100	95344690	9800	9800	9800	9800	0
13	20240722	212000	95344690	9800	9800	9800	9800	0
14	20240722	211900	95344690	9800	9800	9800	9800	0
15	20240722	211800	95344690	9800	9800	9800	9800	0
16	20240722	211700	95344690	9800	9800	9800	9800	0
17	20240722	211600	95344690	9800	9800	9800	9800	0
18	20240722	211500	95344690	9800	9800	9800	9800	0
19	20240722	211400	95344690	9800	9800	9800	9800	0
20	20240722	211300	95344690	9800	9800	9800	9800	0
21	20240722	211200	95344690	9800	9800	9800	9800	0
22	20240722	211100	95344690	9800	9800	9800	9800	0
23	20240722	211000	95344690	9800	9800	9800	9800	0
24	20240722	210900	95344690	9800	9800	9800	9800	0
25	20240722	210800	95344690	9800	9800	9800	9800	0
26	20240722	210700	95344690	9800	9800	9800	9800	0
27	20240722	210600	95344690	9800	9800	9800	9800	0
28	20240722	210500	95344690	9800	9800	9800	9800	0
29	20240722	210400	95344690	9800	9800	9800	9800	0
30	20240722	210300	95344690	9800	9800	9800	9800	0
31	20240722	210200	95344690	9800	9800	9800	9800	0
32	20240722	210100	95344690	9800	9790	9800	9790	67
33	20240722	210000	95344690	9800	9800	9800	9800	0
34	20240722	205900	95344690	9800	9800	9800	9800	0
35	20240722	205800	95344690	9800	9800	9800	9800	0
36	20240722	205700	95344690	9800	9800	9800	9800	0
37	20240722	205600	95344690	9800	9800	9800	9800	0
38	20240722	205500	95344690	9800	9800	9800	9800	0
39	20240722	205400	95344690	9800	9800	9800	9800	0
40	20240722	205300	95344690	9800	9800	9800	9800	0
41	20240722	205200	95344690	9800	9800	9800	9800	0
42	20240722	205100	95344690	9800	9800	9800	9800	0
43	20240722	205000	95344690	9800	9800	9800	9800	0
44	20240722	204900	95344690	9800	9800	9800	9800	0
45	20240722	204800	95344690	9800	9800	9800	9800	0
46	20240722	204700	95344690	9800	9800	9800	9800	0
47	20240722	204600	95344690	9800	9800	9800	9800	0
48	20240722	204500	95344690	9800	9800	9800	9800	0
49	20240722	204400	95344690	9800	9800	9800	9800	0
50	20240722	204300	95344690	9800	9800	9800	9800	0
51	20240722	204200	95344690	9800	9800	9800	9800	0
52	20240722	204100	95344690	9800	9800	9800	9800	0
53	20240722	204000	95344690	9800	9800	9800	9800	0
54	20240722	203900	95344690	9800	9800	9800	9800	0
55	20240722	203800	95344690	9800	9800	9800	9800	0
56	20240722	203700	95344690	9800	9800	9800	9800	0
57	20240722	203600	95344690	9800	9800	9800	9800	0
58	20240722	203500	95344690	9800	9800	9800	9800	0
59	20240722	203400	95344690	9800	9800	9800	9800	0
60	20240722	203300	95344690	9800	9800	9800	9800	0
61	20240722	203200	95344690	9800	9800	9800	9800	0
62	20240722	203100	95344690	9800	9790	9800	9790	67
63	20240722	203000	95344690	9800	9800	9800	9800	0
64	20240722	202900	95344690	9800	9800	9800	9800	0
65	20240722	202800	95344690	9800	9800	9800	9800	0
66	20240722	202700	95344690	9800	9800	9800	9800	0
67	20240722	202600	95344690	9800	9800	9800	9800	0
68	20240722	202500	95344690	9800	9800	9800	9800	0
69	20240722	202400	95344690	9800	9800	9800	9800	0
70	20240722	202300	95344690	9800	9800	9800	9800	0
71	20240722	202200	95344690	9800	9800	9800	9800	0
72	20240722	202100	95344690	9800	9800	9800	9800	0
73	20240722	202000	95344690	9800	9800	9800	9800	0
74	20240722	201900	95344690	9800	9800	9800	9800	0
75	20240722	201800	95344690	9800	9800	9800	9800	0
76	20240722	201700	95344690	9800	9800	9800	9800	0
77	20240722	201600	95344690	9800	9800	9800	9800	0
78	20240722	201500	95344690	9800	9800	9800	9800	0
79	20240722	201400	95344690	9800	9800	9800	9800	0
80	20240722	201300	95344690	9800	9800	9800	9800	0
81	20240722	201200	95344690	9800	9800	9800	9800	0
82	20240722	201100	95344690	9800	9800	9800	9800	0
83	20240722	201000	95344690	9800	9800	9800	9800	0
84	20240722	200900	95344690	9800	9800	9800	9800	0
85	20240722	200800	95344690	9800	9800	9800	9800	0
86	20240722	200700	95344690	9800	9800	9800	9800	0
87	20240722	200600	95344690	9800	9800	9800	9800	0
88	20240722	200500	95344690	9800	9800	9800	9800	0
89	20240722	200400	95344690	9800	9800	9800	9800	0
90	20240722	200300	95344690	9800	9800	9800	9800	0
91	20240722	200200	95344690	9800	9800	9800	9800	0
92	20240722	200100	95344690	9800	9790	9800	9790	67
93	20240722	200000	95344690	9800	9800	9800	9800	0
94	20240722	195900	95344690	9800	9800	9800	9800	0
95	20240722	195800	95344690	9800	9800	9800	9800	0
96	20240722	195700	95344690	9800	9800	9800	9800	0
97	20240722	195600	95344690	9800	9800	9800	9800	0
98	20240722	195500	95344690	9800	9800	9800	9800	0
99	20240722	195400	95344690	9800	9800	9800	9800	0
100	20240722	195300	95344690	9800	9800	9800	9800	0
101	20240722	195200	95344690	9800	9800	9800	9800	0
102	20240722	195100	95344690	9800	9800	9800	9800	0
103	20240722	195000	95344690	9800	9800	9800	9800	0
104	20240722	194900	95344690	9800	9800	9800	9800	0
105	20240722	194800	95344690	9800	9800	9800	9800	0
106	20240722	194700	95344690	9800	9800	9800	9800	0
107	20240722	194600	95344690	9800	9800	9800	9800	0
108	20240722	194500	95344690	9800	9800	9800	9800	0
109	20240722	194400	95344690	9800	9800	9800	9800	0
110	20240722	194300	95344690	9800	9800	9800	9800	0
111	20240722	194200	95344690	9800	9800	9800	9800	0
112	20240722	194100	95344690	9800	9800	9800	9800	0
113	20240722	194000	95344690	9800	9800	9800	9800	0
114	20240722	193900	95344690	9800	9800	9800	9800	0
115	20240722	193800	95344690	9800	9800	9800	9800	0
116	20240722	193700	95344690	9800	9800	9800	9800	0
117	20240722	193600	95344690	9800	9800	9800	9800	0
118	20240722	193500	95344690	9800	9800	9800	9800	0
119	20240722	193400	95344690	9800	9800	9800	9800	0
120	20240722	193300	95344690	9800	9800	9800	9800	0
121	20240722	193200	95344690	9800	9800	9800	9800	0
122	20240722	193100	95344690	9800	9790	9800	9790	67
123	20240722	193000	95344690	9800	9800	9800	9800	0
124	20240722	192900	95344690	9800	9800	9800	9800	0
125	20240722	192800	95344690	9800	9800	9800	9800	0
126	20240722	192700	95344690	9800	9800	9800	9800	0
127	20240722	192600	95344690	9800	9800	9800	9800	0
128	20240722	192500	95344690	9800	9800	9800	9800	0
129	20240722	192400	95344690	9800	9800	9800	9800	0
130	20240722	192300	95344690	9800	9800	9800	9800	0
131	20240722	192200	95344690	9800	9800	9800	9800	0
132	20240722	192100	95344690	9800	9800	9800	9800	0
133	20240722	192000	95344690	9800	9800	9800	9800	0
134	20240722	191900	95344690	9800	9800	9800	9800	0
135	20240722	191800	95344690	9800	9800	9800	9800	0
136	20240722	191700	95344690	9800	9800	9800	9800	0
137	20240722	191600	95344690	9800	9800	9800	9800	0
138	20240722	191500	95344690	9800	9800	9800	9800	0
139	20240722	191400	95344690	9800	9800	9800	9800	0
140	20240722	191300	95344690	9800	9800	9800	9800	0
141	20240722	191200	95344690	9800	9800	9800	9800	0
142	20240722	191100	95344690	9800	9800	9800	9800	0
143	20240722	191000	95344690	9800	9800	9800	9800	0
144	20240722	190900	95344690	9800	9800	9800	9800	0
145	20240722	190800	95344690	9800	9800	9800	9800	0
146	20240722	190700	95344690	9800	9800	9800	9800	0
147	20240722	190600	95344690	9800	9800	9800	9800	0
148	20240722	190500	95344690	9800	9800	9800	9800	0
149	20240722	190400	95344690	9800	9800	9800	9800	0
150	20240722	190300	95344690	9800	9800	9800	9800	0
151	20240722	190200	95344690	9800	9800	9800	9800	0
152	20240722	190100	95344690	9800	9790	9800	9790	67
153	20240722	190000	95344690	9800	9800	9800	9800	0
154	20240722	185900	95344690	9800	9800	9800	9800	0
155	20240722	185800	95344690	9800	9800	9800	9800	0
156	20240722	185700	95344690	9800	9800	9800	9800	0
157	20240722	185600	95344690	9800	9800	9800	9800	0
158	20240722	185500	95344690	9800	9800	9800	9800	0
159	20240722	185400	95344690	9800	9800	9800	9800	0
160	20240722	185300	95344690	9800	9800	9800	9800	0
161	20240722	185200	95344690	9800	9800	9800	9800	0
162	20240722	185100	95344690	9800	9800	9800	9800	0
163	20240722	185000	95344690	9800	9800	9800	9800	0
164	20240722	184900	95344690	9800	9800	9800	9800	0
165	20240722	184800	95344690	9800	9800	9800	9800	0
166	20240722	184700	95344690	9800	9800	9800	9800	0
167	20240722	184600	95344690	9800	9800	9800	9800	0
168	20240722	184500	95344690	9800	9800	9800	9800	0
169	20240722	184400	95344690	9800	9800	9800	9800	0
170	20240722	184300	95344690	9800	9800	9800	9800	0
171	20240722	184200	95344690	9800	9800	9800	9800	0
172	20240722	184100	95344690	9800	9800	9800	9800	0
173	20240722	184000	95344690	9800	9800	9800	9800	0
174	20240722	183900	95344690	9800	9800	9800	9800	0
175	20240722	183800	95344690	9800	9800	9800	9800	0
176	20240722	183700	95344690	9800	9800	9800	9800	0
177	20240722	183600	95344690	9800	9800	9800	9800	0
178	20240722	183500	95344690	9800	9800	9800	9800	0
179	20240722	183400	95344690	9800	9800	9800	9800	0
180	20240722	183300	95344690	9800	9800	9800	9800	0
181	20240722	183200	95344690	9800	9800	9800	9800	0
182	20240722	183100	95344690	9800	9790	9800	9790	67
183	20240722	183000	95344690	9800	9800	9800	9800	0
184	20240722	182900	95344690	9800	9800	9800	9800	0
185	20240722	182800	95344690	9800	9800	9800	9800	0
186	20240722	182700	95344690	9800	9800	9800	9800	0
187	20240722	182600	95344690	9800	9800	9800	9800	0
188	20240722	182500	95344690	9800	9800	9800	9800	0
189	20240722	182400	95344690	9800	9800	9800	9800	0
190	20240722	182300	95344690	9800	9800	9800	9800	0
191	20240722	182200	95344690	9800	9800	9800	9800	0
192	20240722	182100	95344690	9800	9800	9800	9800	0
193	20240722	182000	95344690	9800	9800	9800	9800	0
194	20240722	181900	95344690	9800	9800	9800	9800	0
195	20240722	181800	95344690	9800	9800	9800	9800	0
196	20240722	181700	95344690	9800	9800	9800	9800	0
197	20240722	181600	95344690	9800	9800	9800	9800	0
198	20240722	181500	95344690	9800	9800	9800	9800	0
199	20240722	181400	95344690	9800	9800	9800	9800	0
200	20240722	181300	95344690	9800	9800	9800	9800	0
201	20240722	181200	95344690	9800	9800	9800	9800	0
202	20240722	181100	95344690	9800	9800	9800	9800	0
203	20240722	181000	95344690	9800	9800	9800	9800	0
204	20240722	180900	95344690	9800	9800	9800	9800	0
205	20240722	180800	95344690	9800	9800	9800	9800	0
206	20240722	180700	95344690	9800	9800	9800	9800	0
207	20240722	180600	95344690	9800	9800	9800	9800	0
208	20240722	180500	95344690	9800	9800	9800	9800	0
209	20240722	180400	95344690	9800	9800	9800	9800	0
210	20240722	180300	95344690	9800	9800	9800	9800	0
211	20240722	180200	95344690	9800	9800	9800	9800	0
212	20240722	180100	95344690	9800	9790	9800	9790	67
213	20240722	180000	95344690	9800	9800	9800	9800	0
214	20240722	175900	95344690	9800	9800	9800	9800	0
215	20240722	175800	95344690	9800	9800	9800	9800	0
216	20240722	175700	95344690	9800	9800	9800	9800	0
217	20240722	175600	95344690	9800	9800	9800	9800	0
218	20240722	175500	95344690	9800	9800	9800	9800	0
219	20240722	175400	95344690	9800	9800	9800	9800	0
220	20240722	175300	95344690	9800	9800	9800	9800	0
221	20240722	175200	95344690	9800	9800	9800	9800	0
222	20240722	175100	95344690	9800	9800	9800	9800	0
223	20240722	175000	95344690	9800	9800	9800	9800	0
224	20240722	174900	95344690	9800	9800	9800	9800	0
225	20240722	174800	95344690	9800	9800	9800	9800	0
226	20240722	174700	95344690	9800	9800	9800	9800	0
227	20240722	174600	95344690	9800	9800	9800	9800	0
228	20240722	174500	95344690	9800	9800	9800	9800	0
229	20240722	174400	95344690	9800	9800	9800	9800	0
230	20240722	174300	95344690	9800	9800	9800	9800	0
231	20240722	174200	95344690	9800	9800	9800	9800	0
232	20240722	174100	95344690	9800	9800	9800	9800	0
233	20240722	174000	95344690	9800	9800	9800	9800	0
234	20240722	173900	95344690	9800	9800	9800	9800	0
235	20240722	173800	95344690	9800	9800	9800	9800	0
236	20240722	173700	95344690	9800	9800	9800	9800	0
237	20240722	173600	95344690	9800	9800	9800	9800	0
238	20240722	173500	95344690	9800	9800	9800	9800	0
239	20240722	173400	95344690	9800	9800	9800	9800	0
240	20240722	173300	95344690	9800	9800	9800	9800	0
241	20240722	173200	95344690	9800	9800	9800	9800	0
242	20240722	173100	95344690	9800	9790	9800	9790	67
243	20240722	173000	95344690	9800	9800	9800	9800	0
244	20240722	172900	95344690	9800	9800	9800	9800	0
245	20240722	172800	95344690	9800	9800	9800	9800	0
246	20240722	172700	95344690	9800	9800	9800	9800	0
247	20240722	172600	95344690	9800	9800	9800	9800	0
248	20240722	172500	95344690	9800	9800	9800	9800	0
249	20240722	172400	95344690	9800	9800	9800	9800	0
250	20240722	172300	95344690	9800	9800	9800	9800	0
251	20240722	172200	95344690	9800	9800	9800	9800	0
252	20240722	172100	95344690	9800	9800	9800	9800	0
253	20240722	172000	95344690	9800	9800	9800	9800	0
254	20240722	171900	95344690	9800	9800	9800	9800	0
255	20240722	171800	95344690	9800	9800	9800	9800	0
256	20240722	171700	95344690	9800	9800	9800	9800	0
257	20240722	171600	95344690	9800	9800	9800	9800	0
258	20240722	171500	95344690	9800	9800	9800	9800	0
259	20240722	171400	95344690	9800	9800	9800	9800	0
260	20240722	171300	95344690	9800	9800	9800	9800	0
261	20240722	171200	95344690	9800	9800	9800	9800	0
262	20240722	171100	95344690	9800	9800	9800	9800	0
263	20240722	171000	95344690	9800	9800	9800	9800	0
264	20240722	170900	95344690	9800	9800	9800	9800	0
265	20240722	170800	95344690	9800	9800	9800	9800	0
266	20240722	170700	95344690	9800	9800	9800	9800	0
267	20240722	170600	95344690	9800	9800	9800	9800	0
268	20240722	170500	95344690	9800	9800	9800	9800	0
269	20240722	170400	95344690	9800	9800	9800	9800	0
270	20240722	170300	95344690	9800	9800	9800	9800	0
271	20240722	170200	95344690	9800	9800	9800	9800	0
272	20240722	170100	95344690	9800	9790	9800	9790	67
273	20240722	170000	95344690	9800	9800	9800	9800	0
274	20240722	165900	95344690	9800	9800	9800	9800	0
275	20240722	165800	95344690	9800	9800	9800	9800	0
276	20240722	165700	95344690	9800	9800	9800	9800	0
277	20240722	165600	95344690	9800	9800	9800	9800	0
278	20240722	165500	95344690	9800	9800	9800	9800	0
279	20240722	165400	95344690	9800	9800	9800	9800	0
280	20240722	165300	95344690	9800	9800	9800	9800	0
281	20240722	165200	95344690	9800	9800	9800	9800	0
282	20240722	165100	95344690	9800	9800	9800	9800	0
283	20240722	165000	95344690	9800	9800	9800	9800	0
284	20240722	164900	95344690	9800	9800	9800	9800	0
285	20240722	164800	95344690	9800	9800	9800	9800	0
286	20240722	164700	95344690	9800	9800	9800	9800	0
287	20240722	164600	95344690	9800	9800	9800	9800	0
288	20240722	164500	95344690	9800	9800	9800	9800	0
289	20240722	164400	95344690	9800	9800	9800	9800	0
290	20240722	164300	95344690	9800	9800	9800	9800	0
291	20240722	164200	95344690	9800	9800	9800	9800	0
292	20240722	164100	95344690	9800	9800	9800	9800	0
293	20240722	164000	95344690	9800	9800	9800	9800	0
294	20240722	163900	95344690	9800	9800	9800	9800	0
295	20240722	163800	95344690	9800	9800	9800	9800	0
296	20240722	163700	95344690	9800	9800	9800	9800	0
297	20240722	163600	95344690	9800	9800	9800	9800	0
298	20240722	163500	95344690	9800	9800	9800	9800	0
299	20240722	163400	95344690	9800	9800	9800	9800	0
300	20240722	163300	95344690	9800	9800	9800	9800	0
301	20240722	163200	95344690	9800	9800	9800	9800	0
302	20240722	163100	95344690	9800	9790	9800	9790	67
303	20240722	163000	95344690	9800	9800	9800	9800	0
304	20240722	162900	95344690	9800	9800	9800	9800	0
305	20240722	162800	95344690	9800	9800	9800	9800	0
306	20240722	162700	95344690	9800	9800	9800	9800	0
307	20240722	162600	95344690	9800	9800	9800	9800	0
308	20240722	162500	95344690	9800	9800	9800	9800	0
309	20240722	162400	95344690	9800	9800	9800	9800	0
310	20240722	162300	95344690	9800	9800	9800	9800	0
311	20240722	162200	95344690	9800	9800	9800	9800	0
312	20240722	162100	95344690	9800	9800	9800	9800	0
313	20240722	162000	95344690	9800	9800	9800	9800	0
314	20240722	161900	95344690	9800	9800	9800	9800	0
315	20240722	161800	95344690	9800	9800	9800	9800	0
316	20240722	161700	95344690	9800	9800	9800	9800	0
317	20240722	161600	95344690	9800	9800	9800	9800	0
318	20240722	161500	95344690	9800	9800	9800	9800	0
319	20240722	161400	95344690	9800	9800	9800	9800	0
320	20240722	161300	95344690	9800	9800	9800	9800	0
321	20240722	161200	95344690	9800	9800	9800	9800	0
322	20240722	161100	95344690	9800	9800	9800	9800	0
323	20240722	161000	95344690	9800	9800	9800	9800	0
324	20240722	160900	95344690	9800	9800	9800	9800	0
325	20240722	160800	95344690	9800	9800	9800	9800	0
326	20240722	160700	95344690	9800	9800	9800	9800	0
327	20240722	160600	95344690	9800	9800	9800	9800	0
328	20240722	160500	95344690	9800	9800	9800	9800	0
329	20240722	160400	95344690	9800	9800	9800	9800	0
330	20240722	160300	95344690	9800	9800	9800	9800	0
331	20240722	160200	95344690	9800	9800	9800	9800	0
332	20240722	160100	95344690	9800	9790	9800	9790	67
333	20240722	160000	95344690	9800	9800	9800	9800	0
334	20240722	155900	95344690	9800	9800	9800	9800	0
335	20240722	155800	95344690	9800	9800	9800	9800	0
336	20240722	155700	95344690	9800	9800	9800	9800	0
337	20240722	155600	95344690	9800	9800	9800	9800	0
338	20240722	155500	95344690	9800	9800	9800	9800	0
339	20240722	155400	95344690	9800	9800	9800	9800	0
340	20240722	155300	95344690	9800	9800	9800	9800	0
341	20240722	155200	95344690	9800	9800	9800	9800	0
342	20240722	155100	95344690	9800	9800	9800	9800	0
343	20240722	155000	95344690	9800	9800	9800	9800	0
344	20240722	154900	95344690	9800	9800	9800	9800	0
345	20240722	154800	95344690	9800	9800	9800	9800	0
346	20240722	154700	95344690	9800	9800	9800	9800	0
347	20240722	154600	95344690	9800	9800	9800	9800	0
348	20240722	154500	95344690	9800	9800	9800	9800	0
349	20240722	154400	95344690	9800	9800	9800	9800	0
350	20240722	154300	95344690	9800	9800	9800	9800	0
351	20240722	154200	95344690	9800	9800	9800	9800	0
352	20240722	154100	95344690	9800	9800	9800	9800	0
353	20240722	154000	95344690	9800	9800	9800	9800	0
354	20240722	153900	95344690	9800	9800	9800	9800	0
355	20240722	153800	95344690	9800	9800	9800	9800	0
356	20240722	153700	95344690	9800	9800	9800	9800	0
357	20240722	153600	95344690	9800	9800	9800	9800	0
358	20240722	153500	95344690	9800	9800	9800	9800	0
359	20240722	153400	95344690	9800	9800	9800	9800	0
360	20240722	153300	95344690	9800	9800	9800	9800	0
361	20240722	153200	95344690	9800	9800	9800	9800	0
362	20240722	153100	95344690	9800	9790	9800	9790	67
363	20240722	153000	95344690	9800	9800	9800	9800	0
364	20240722	152900	95344690	9800	9800	9800	9800	0
365	20240722	152800	95344690	9800	9800	9800	9800	0
366	20240722	152700	95344690	9800	9800	9800	9800	0
367	20240722	152600	95344690	9800	9800	9800	9800	0
368	20240722	152500	95344690	9800	9800	9800	9800	0
369	20240722	152400	95344690	9800	9800	9800	9800	0
370	20240722	152300	95344690	9800	9800	9800	9800	0
371	20240722	152200	95344690	9800	9800	9800	9800	0
372	20240722	152100	95344690	9800	9800	9800	9800	0
373	20240722	152000	95344690	9800	9800	9800	9800	0
374	20240722	151900	95344690	9800	9790	9800	9790	67
375	20240722	151800	94688750	9790	9790	9790	9790	0
376	20240722	151700	94688750	9790	9790	9790	9790	0
377	20240722	151600	94688750	9790	9790	9790	9790	0
378	20240722	151500	94688750	9790	9790	9790	9790	0
379	20240722	151400	94688750	9790	9790	9790	9790	26
380	20240722	151300	94434210	9790	9790	9790	9790	0
381	20240722	151200	94434210	9790	9790	9790	9790	0
382	20240722	151100	94434210	9790	9790	9790	9790	0
383	20240722	151000	94434210	9790	9790	9790	9790	0
384	20240722	150900	94434210	9790	9790	9790	9790	0
385	20240722	150800	94434210	9790	9790	9790	9790	0
386	20240722	150700	94434210	9790	9790	9790	9790	0
387	20240722	150600	94434210	9790	9790	9790	9790	0
388	20240722	150500	94434210	9790	9790	9790	9790	0
389	20240722	150400	94434210	9790	9790	9790	9790	0
390	20240722	150300	94434210	9790	9790	9790	9790	2
391	20240722	150200	94414630	9790	9790	9790	9790	0
392	20240722	150100	94414630	9790	9790	9790	9790	0
393	20240722	150000	94414630	9790	9790	9790	9790	0
394	20240722	145900	94414630	9790	9790	9790	9790	0
395	20240722	145800	94414630	9790	9790	9790	9790	0
396	20240722	145700	94414630	9790	9790	9790	9790	0
397	20240722	145600	94414630	9790	9790	9790	9790	0
398	20240722	145500	94414630	9790	9790	9790	9790	0
399	20240722	145400	94414630	9790	9790	9790	9790	0
400	20240722	145300	94414630	9790	9790	9790	9790	0
401	20240722	145200	94414630	9790	9790	9790	9790	0
402	20240722	145100	94414630	9790	9790	9790	9790	0
403	20240722	145000	94414630	9790	9790	9790	9790	0
404	20240722	144900	94414630	9790	9790	9790	9790	0
405	20240722	144800	94414630	9790	9790	9790	9790	0
406	20240722	144700	94414630	9790	9790	9790	9790	0
407	20240722	144600	94414630	9790	9790	9790	9790	0
408	20240722	144500	94414630	9790	9790	9790	9790	0
409	20240722	144400	94414630	9790	9790	9790	9790	0
410	20240722	144300	94414630	9790	9790	9790	9790	0
411	20240722	144200	94414630	9790	9790	9790	9790	0
412	20240722	144100	94414630	9790	9790	9790	9790	10
413	20240722	144000	94316730	9790	9790	9790	9790	0
414	20240722	143900	94316730	9790	9790	9790	9790	0
415	20240722	143800	94316730	9790	9790	9790	9790	0
416	20240722	143700	94316730	9790	9790	9790	9790	0
417	20240722	143600	94316730	9790	9790	9790	9790	20
418	20240722	143500	94120930	9790	9790	9790	9790	0
419	20240722	143400	94120930	9790	9790	9790	9790	0
420	20240722	143300	94120930	9790	9790	9790	9790	0
421	20240722	143200	94120930	9790	9790	9790	9790	0
422	20240722	143100	94120930	9790	9790	9790	9790	0
423	20240722	143000	94120930	9790	9790	9790	9790	0
424	20240722	142900	94120930	9790	9790	9790	9790	0
425	20240722	142800	94120930	9790	9790	9790	9790	0
426	20240722	142700	94120930	9790	9790	9790	9790	0
427	20240722	142600	94120930	9790	9790	9790	9790	0
428	20240722	142500	94120930	9790	9790	9790	9790	0
429	20240722	142400	94120930	9790	9790	9790	9790	0
430	20240722	142300	94120930	9790	9790	9790	9790	0
431	20240722	142200	94120930	9790	9790	9790	9790	0
432	20240722	142100	94120930	9790	9790	9790	9790	0
433	20240722	142000	94120930	9790	9790	9790	9790	0
434	20240722	141900	94120930	9790	9790	9790	9790	0
435	20240722	141800	94120930	9790	9790	9790	9790	0
436	20240722	141700	94120930	9790	9790	9790	9790	0
437	20240722	141600	94120930	9790	9790	9790	9790	0
438	20240722	141500	94120930	9790	9790	9790	9790	0
439	20240722	141400	94120930	9790	9790	9790	9790	0
440	20240722	141300	94120930	9790	9790	9790	9790	2
441	20240722	141200	94101350	9790	9790	9790	9790	0
442	20240722	141100	94101350	9790	9790	9790	9790	0
443	20240722	141000	94101350	9790	9790	9790	9790	0
444	20240722	140900	94101350	9790	9790	9790	9790	1
445	20240722	140800	94091560	9790	9790	9790	9790	0
446	20240722	140700	94091560	9790	9790	9790	9790	0
447	20240722	140600	94091560	9790	9790	9790	9790	0
448	20240722	140500	94091560	9790	9790	9790	9790	0
449	20240722	140400	94091560	9790	9790	9790	9790	0
450	20240722	140300	94091560	9790	9790	9790	9790	0
451	20240722	140200	94091560	9790	9790	9790	9790	0
452	20240722	140100	94091560	9790	9790	9790	9790	0
453	20240722	140000	94091560	9790	9790	9790	9790	0
454	20240722	135900	94091560	9790	9790	9790	9790	0
455	20240722	135800	94091560	9790	9790	9790	9790	0
456	20240722	135700	94091560	9790	9790	9790	9790	0
457	20240722	135600	94091560	9790	9790	9790	9790	0
458	20240722	135500	94091560	9790	9790	9790	9790	0
459	20240722	135400	94091560	9790	9790	9790	9790	0
460	20240722	135300	94091560	9790	9790	9790	9790	0
461	20240722	135200	94091560	9790	9790	9790	9790	0
462	20240722	135100	94091560	9790	9790	9790	9790	0
463	20240722	135000	94091560	9790	9790	9790	9790	0
464	20240722	134900	94091560	9790	9790	9790	9790	0
465	20240722	134800	94091560	9790	9790	9790	9790	0
466	20240722	134700	94091560	9790	9790	9790	9790	0
467	20240722	134600	94091560	9790	9790	9790	9790	0
468	20240722	134500	94091560	9790	9790	9790	9790	0
469	20240722	134400	94091560	9790	9790	9790	9790	0
470	20240722	134300	94091560	9790	9790	9790	9790	0
471	20240722	134200	94091560	9790	9790	9790	9790	0
472	20240722	134100	94091560	9790	9790	9790	9790	0
473	20240722	134000	94091560	9790	9790	9790	9790	0
474	20240722	133900	94091560	9790	9790	9790	9790	0
475	20240722	133800	94091560	9790	9790	9790	9790	0
476	20240722	133700	94091560	9790	9790	9790	9790	0
477	20240722	133600	94091560	9790	9790	9790	9790	0
478	20240722	133500	94091560	9790	9790	9790	9790	0
479	20240722	133400	94091560	9790	9790	9790	9790	0
480	20240722	133300	94091560	9790	9790	9790	9790	0
481	20240722	133200	94091560	9790	9790	9790	9790	0
482	20240722	133100	94091560	9790	9790	9790	9790	0
483	20240722	133000	94091560	9790	9790	9790	9790	0
484	20240722	132900	94091560	9790	9790	9790	9790	0
485	20240722	132800	94091560	9790	9790	9790	9790	0
486	20240722	132700	94091560	9790	9790	9790	9790	0
487	20240722	132600	94091560	9790	9790	9790	9790	0
488	20240722	132500	94091560	9790	9790	9790	9790	0
489	20240722	132400	94091560	9790	9790	9790	9790	0
490	20240722	132300	94091560	9790	9790	9790	9790	0
491	20240722	132200	94091560	9790	9790	9790	9790	0
492	20240722	132100	94091560	9790	9790	9790	9790	0
493	20240722	132000	94091560	9790	9790	9790	9790	20
494	20240722	131900	93895760	9790	9790	9790	9790	0
495	20240722	131800	93895760	9790	9790	9790	9790	0
496	20240722	131700	93895760	9790	9790	9790	9790	0
497	20240722	131600	93895760	9790	9790	9790	9790	0
498	20240722	131500	93895760	9790	9790	9790	9790	0
499	20240722	131400	93895760	9790	9790	9790	9790	0
500	20240722	131300	93895760	9790	9790	9790	9790	0
501	20240722	131200	93895760	9790	9790	9790	9790	0
502	20240722	131100	93895760	9790	9790	9790	9790	0
503	20240722	131000	93895760	9790	9790	9790	9790	0
504	20240722	130900	93895760	9790	9790	9790	9790	0
505	20240722	130800	93895760	9790	9790	9790	9790	0
506	20240722	130700	93895760	9790	9790	9790	9790	0
507	20240722	130600	93895760	9790	9790	9790	9790	0
508	20240722	130500	93895760	9790	9790	9790	9790	0
509	20240722	130400	93895760	9790	9790	9790	9790	0
510	20240722	130300	93895760	9790	9790	9790	9790	0
511	20240722	130200	93895760	9790	9790	9790	9790	0
512	20240722	130100	93895760	9790	9790	9790	9790	0
513	20240722	130000	93895760	9790	9790	9790	9790	10
514	20240722	125900	93797860	9780	9780	9780	9780	0
515	20240722	125800	93797860	9780	9780	9780	9780	0
516	20240722	125700	93797860	9780	9780	9780	9780	0
517	20240722	125600	93797860	9780	9780	9780	9780	0
518	20240722	125500	93797860	9780	9780	9780	9780	0
519	20240722	125400	93797860	9780	9780	9780	9780	0
520	20240722	125300	93797860	9780	9780	9780	9780	0
521	20240722	125200	93797860	9780	9780	9780	9780	0
522	20240722	125100	93797860	9780	9780	9780	9780	0
523	20240722	125000	93797860	9780	9780	9780	9780	0
524	20240722	124900	93797860	9780	9780	9780	9780	0
525	20240722	124800	93797860	9780	9780	9780	9780	0
526	20240722	124700	93797860	9780	9780	9780	9780	0
527	20240722	124600	93797860	9780	9780	9780	9780	72
528	20240722	124500	93093700	9790	9790	9790	9790	10
529	20240722	124400	92995800	9790	9790	9790	9790	0
530	20240722	124300	92995800	9790	9790	9790	9790	0
531	20240722	124200	92995800	9790	9790	9790	9790	0
532	20240722	124100	92995800	9790	9790	9790	9790	0
533	20240722	124000	92995800	9790	9790	9790	9790	0
534	20240722	123900	92995800	9790	9790	9790	9790	0
535	20240722	123800	92995800	9790	9790	9790	9790	0
536	20240722	123700	92995800	9790	9790	9790	9790	0
537	20240722	123600	92995800	9790	9790	9790	9790	0
538	20240722	123500	92995800	9790	9790	9790	9790	0
539	20240722	123400	92995800	9790	9790	9790	9790	0
540	20240722	123300	92995800	9790	9790	9790	9790	0
541	20240722	123200	92995800	9790	9790	9790	9790	0
542	20240722	123100	92995800	9790	9790	9790	9790	0
543	20240722	123000	92995800	9790	9790	9790	9790	0
544	20240722	122900	92995800	9790	9790	9790	9790	0
545	20240722	122800	92995800	9790	9790	9790	9790	0
546	20240722	122700	92995800	9790	9790	9790	9790	0
547	20240722	122600	92995800	9790	9790	9790	9790	0
548	20240722	122500	92995800	9790	9790	9790	9790	0
549	20240722	122400	92995800	9790	9790	9790	9790	0
550	20240722	122300	92995800	9790	9790	9790	9790	0
551	20240722	122200	92995800	9790	9790	9790	9790	0
552	20240722	122100	92995800	9790	9790	9790	9790	0
553	20240722	122000	92995800	9790	9790	9790	9790	0
554	20240722	121900	92995800	9790	9790	9790	9790	0
555	20240722	121800	92995800	9790	9790	9790	9790	0
556	20240722	121700	92995800	9790	9790	9790	9790	0
557	20240722	121600	92995800	9790	9790	9790	9790	0
558	20240722	121500	92995800	9790	9790	9790	9790	0
559	20240722	121400	92995800	9790	9790	9790	9790	0
560	20240722	121300	92995800	9790	9790	9790	9790	0
561	20240722	121200	92995800	9790	9790	9790	9790	0
562	20240722	121100	92995800	9790	9790	9790	9790	0
563	20240722	121000	92995800	9790	9790	9790	9790	0
564	20240722	120900	92995800	9790	9790	9790	9790	0
565	20240722	120800	92995800	9790	9790	9790	9790	0
566	20240722	120700	92995800	9790	9790	9790	9790	0
567	20240722	120600	92995800	9790	9790	9790	9790	0
568	20240722	120500	92995800	9790	9790	9790	9790	0
569	20240722	120400	92995800	9790	9790	9790	9790	10
570	20240722	120300	92897900	9790	9790	9790	9790	0
571	20240722	120200	92897900	9790	9790	9790	9790	0
572	20240722	120100	92897900	9790	9790	9790	9790	0
573	20240722	120000	92897900	9790	9790	9790	9790	0
574	20240722	115900	92897900	9790	9790	9790	9790	0
575	20240722	115800	92897900	9790	9790	9790	9790	0
576	20240722	115700	92897900	9790	9790	9790	9790	0
577	20240722	115600	92897900	9790	9790	9790	9790	0
578	20240722	115500	92897900	9790	9790	9790	9790	0
579	20240722	115400	92897900	9790	9790	9790	9790	0
580	20240722	115300	92897900	9790	9790	9790	9790	0
581	20240722	115200	92897900	9790	9790	9790	9790	0
582	20240722	115100	92897900	9790	9790	9790	9790	0
583	20240722	115000	92897900	9790	9790	9790	9790	0
584	20240722	114900	92897900	9790	9790	9790	9790	0
585	20240722	114800	92897900	9790	9790	9790	9790	0
586	20240722	114700	92897900	9790	9790	9790	9790	0
587	20240722	114600	92897900	9790	9790	9790	9790	0
588	20240722	114500	92897900	9790	9790	9790	9790	0
589	20240722	114400	92897900	9790	9790	9790	9790	0
590	20240722	114300	92897900	9790	9790	9790	9790	0
591	20240722	114200	92897900	9790	9790	9790	9790	0
592	20240722	114100	92897900	9790	9790	9790	9790	0
593	20240722	114000	92897900	9790	9790	9790	9790	0
594	20240722	113900	92897900	9790	9790	9790	9790	0
595	20240722	113800	92897900	9790	9790	9790	9790	0
596	20240722	113700	92897900	9790	9790	9790	9790	0
597	20240722	113600	92897900	9790	9790	9790	9790	0
598	20240722	113500	92897900	9790	9790	9790	9790	0
599	20240722	113400	92897900	9790	9790	9790	9790	0
600	20240722	113300	92897900	9790	9790	9790	9790	0
601	20240722	113200	92897900	9790	9790	9790	9790	0
602	20240722	113100	92897900	9790	9790	9790	9790	0
603	20240722	113000	92897900	9790	9790	9790	9790	0
604	20240722	112900	92897900	9790	9790	9790	9790	0
605	20240722	112800	92897900	9790	9790	9790	9790	0
606	20240722	112700	92897900	9790	9790	9790	9790	0
607	20240722	112600	92897900	9790	9790	9790	9790	1
608	20240722	112500	92888110	9760	9760	9760	9760	0
609	20240722	112400	92888110	9760	9760	9760	9760	0
610	20240722	112300	92888110	9760	9760	9760	9760	0
611	20240722	112200	92888110	9760	9760	9760	9760	0
612	20240722	112100	92888110	9760	9760	9760	9760	0
613	20240722	112000	92888110	9760	9760	9760	9760	0
614	20240722	111900	92888110	9760	9760	9760	9760	0
615	20240722	111800	92888110	9760	9760	9760	9760	0
616	20240722	111700	92888110	9760	9760	9760	9760	0
617	20240722	111600	92888110	9760	9760	9760	9760	0
618	20240722	111500	92888110	9760	9760	9760	9760	0
619	20240722	111400	92888110	9760	9760	9760	9760	0
620	20240722	111300	92888110	9760	9760	9760	9760	0
621	20240722	111200	92888110	9760	9760	9760	9760	0
622	20240722	111100	92888110	9760	9760	9760	9760	0
623	20240722	111000	92888110	9760	9760	9760	9760	0
624	20240722	110900	92888110	9760	9760	9760	9760	0
625	20240722	110800	92888110	9760	9760	9760	9760	0
626	20240722	110700	92888110	9760	9760	9760	9760	100
627	20240722	110600	91912110	9760	9760	9760	9760	0
628	20240722	110500	91912110	9760	9760	9760	9760	0
629	20240722	110400	91912110	9760	9760	9760	9760	0
630	20240722	110300	91912110	9760	9760	9760	9760	0
631	20240722	110200	91912110	9760	9760	9760	9760	0
632	20240722	110100	91912110	9760	9760	9760	9760	0
633	20240722	110000	91912110	9760	9760	9760	9760	0
634	20240722	105900	91912110	9760	9760	9760	9760	0
635	20240722	105800	91912110	9760	9770	9770	9760	3900
636	20240722	105700	53818800	9770	9770	9770	9770	0
637	20240722	105600	53818800	9770	9770	9770	9770	0
638	20240722	105500	53818800	9770	9770	9770	9770	0
639	20240722	105400	53818800	9770	9770	9770	9770	0
640	20240722	105300	53818800	9770	9770	9770	9770	0
641	20240722	105200	53818800	9770	9770	9770	9770	0
642	20240722	105100	53818800	9770	9770	9770	9770	0
643	20240722	105000	53818800	9770	9770	9770	9770	0
644	20240722	104900	53818800	9770	9770	9770	9770	0
645	20240722	104800	53818800	9770	9770	9770	9770	0
646	20240722	104700	53818800	9770	9770	9770	9770	0
647	20240722	104600	53818800	9770	9770	9770	9770	0
648	20240722	104500	53818800	9770	9770	9770	9770	69
649	20240722	104400	53144670	9770	9770	9770	9770	0
650	20240722	104300	53144670	9770	9770	9770	9770	1
651	20240722	104200	53134900	9770	9770	9770	9770	0
652	20240722	104100	53134900	9770	9770	9770	9770	0
653	20240722	104000	53134900	9770	9770	9770	9770	0
654	20240722	103900	53134900	9770	9770	9770	9770	0
655	20240722	103800	53134900	9770	9770	9770	9770	0
656	20240722	103700	53134900	9770	9770	9770	9770	0
657	20240722	103600	53134900	9770	9770	9770	9770	0
658	20240722	103500	53134900	9770	9770	9770	9770	0
659	20240722	103400	53134900	9770	9770	9770	9770	0
660	20240722	103300	53134900	9770	9770	9770	9770	0
661	20240722	103200	53134900	9770	9770	9770	9770	0
662	20240722	103100	53134900	9770	9770	9770	9770	0
663	20240722	103000	53134900	9770	9770	9770	9770	0
664	20240722	102900	53134900	9770	9770	9770	9770	0
665	20240722	102800	53134900	9770	9770	9770	9770	0
666	20240722	102700	53134900	9770	9770	9770	9770	0
667	20240722	102600	53134900	9770	9770	9770	9770	0
668	20240722	102500	53134900	9770	9770	9770	9770	0
669	20240722	102400	53134900	9770	9770	9770	9770	0
670	20240722	102300	53134900	9770	9770	9770	9770	0
671	20240722	102200	53134900	9770	9770	9770	9770	0
672	20240722	102100	53134900	9770	9770	9770	9770	0
673	20240722	102000	53134900	9770	9770	9770	9770	960
674	20240722	101900	43755700	9770	9770	9770	9770	1050
675	20240722	101800	33497200	9770	9780	9780	9770	1100
676	20240722	101700	22750190	9790	9790	9790	9790	0
677	20240722	101600	22750190	9790	9790	9790	9790	0
678	20240722	101500	22750190	9790	9790	9790	9790	0
679	20240722	101400	22750190	9790	9790	9790	9790	0
680	20240722	101300	22750190	9790	9790	9790	9790	0
681	20240722	101200	22750190	9790	9790	9790	9790	0
682	20240722	101100	22750190	9790	9790	9790	9790	0
683	20240722	101000	22750190	9790	9790	9790	9790	0
684	20240722	100900	22750190	9790	9790	9790	9790	0
685	20240722	100800	22750190	9790	9790	9790	9790	0
686	20240722	100700	22750190	9790	9790	9790	9790	0
687	20240722	100600	22750190	9790	9790	9790	9790	0
688	20240722	100500	22750190	9790	9790	9790	9790	2
689	20240722	100400	22730610	9790	9790	9790	9790	0
690	20240722	100300	22730610	9790	9790	9790	9790	0
691	20240722	100200	22730610	9790	9790	9790	9790	0
692	20240722	100100	22730610	9790	9790	9790	9790	0
693	20240722	100000	22730610	9790	9790	9790	9790	0
694	20240722	095900	22730610	9790	9790	9790	9790	0
695	20240722	095800	22730610	9790	9790	9790	9790	10
696	20240722	095700	22632710	9800	9800	9800	9800	0
697	20240722	095600	22632710	9800	9800	9800	9800	0
698	20240722	095500	22632710	9800	9800	9800	9800	0
699	20240722	095400	22632710	9800	9800	9800	9800	0
700	20240722	095300	22632710	9800	9800	9800	9800	0
701	20240722	095200	22632710	9800	9800	9800	9800	0
702	20240722	095100	22632710	9800	9800	9800	9800	0
703	20240722	095000	22632710	9800	9800	9800	9800	0
704	20240722	094900	22632710	9800	9800	9800	9800	0
705	20240722	094800	22632710	9800	9800	9800	9800	0
706	20240722	094700	22632710	9800	9800	9800	9800	0
707	20240722	094600	22632710	9800	9800	9800	9800	0
708	20240722	094500	22632710	9800	9800	9800	9800	0
709	20240722	094400	22632710	9800	9800	9800	9800	0
710	20240722	094300	22632710	9800	9800	9800	9800	0
711	20240722	094200	22632710	9800	9800	9800	9800	0
712	20240722	094100	22632710	9800	9800	9800	9800	0
713	20240722	094000	22632710	9800	9800	9800	9800	0
714	20240722	093900	22632710	9800	9800	9800	9800	0
715	20240722	093800	22632710	9800	9800	9800	9800	0
716	20240722	093700	22632710	9800	9800	9800	9800	0
717	20240722	093600	22632710	9800	9800	9800	9800	10
718	20240722	093500	22534710	9800	9800	9800	9800	0
719	20240722	093400	22534710	9800	9800	9800	9800	0
720	20240722	093300	22534710	9800	9800	9800	9800	0
721	20240722	093200	22534710	9800	9800	9800	9800	0
722	20240722	093100	22534710	9800	9800	9800	9800	0
723	20240722	093000	22534710	9800	9800	9800	9800	0
724	20240722	092900	22534710	9800	9800	9800	9800	0
725	20240722	092800	22534710	9800	9800	9800	9800	0
726	20240722	092700	22534710	9800	9800	9800	9800	0
727	20240722	092600	22534710	9800	9800	9800	9800	0
728	20240722	092500	22534710	9800	9780	9800	9780	2000
729	20240722	092400	2940750	9770	9770	9770	9770	0
730	20240722	092300	2940750	9770	9770	9770	9770	0
731	20240722	092200	2940750	9770	9770	9770	9770	0
732	20240722	092100	2940750	9770	9770	9770	9770	99
733	20240722	092000	1973520	9770	9770	9770	9770	0
734	20240722	091900	1973520	9770	9770	9770	9770	0
735	20240722	091800	1973520	9770	9770	9770	9770	0
736	20240722	091700	1973520	9770	9770	9770	9770	0
737	20240722	091600	1973520	9770	9770	9770	9770	0
738	20240722	091500	1973520	9770	9770	9770	9770	0
739	20240722	091400	1973520	9770	9770	9770	9770	0
740	20240722	091300	1973520	9770	9770	9770	9770	0
741	20240722	091200	1973520	9770	9770	9770	9770	0
742	20240722	091100	1973520	9770	9770	9770	9770	0
743	20240722	091000	1973520	9770	9770	9770	9770	0
744	20240722	090900	1973520	9770	9770	9770	9770	0
745	20240722	090800	1973520	9770	9770	9770	9770	200
746	20240722	090700	19520	9750	9750	9750	9750	0
747	20240722	090600	19520	9750	9750	9750	9750	0
748	20240722	090500	19520	9750	9750	9750	9750	0
749	20240722	090400	19520	9750	9750	9750	9750	0
750	20240722	090300	19520	9750	9750	9750	9750	1
751	20240722	090200	9770	9770	9770	9770	9770	0
752	20240722	090100	9770	9770	9770	9770	9770	0
753	20240722	090000	9770	9770	9770	9770	9770	1