KissMeData/189330/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	202900	131791010	9780	9780	9780	9780	460
3	20240722	202800	131791010	9780	9780	9780	9780	0
4	20240722	202700	131791010	9780	9780	9780	9780	0
5	20240722	202600	131791010	9780	9780	9780	9780	0
6	20240722	202500	131791010	9780	9780	9780	9780	0
7	20240722	202400	131791010	9780	9780	9780	9780	0
8	20240722	202300	131791010	9780	9780	9780	9780	0
9	20240722	202200	131791010	9780	9780	9780	9780	0
10	20240722	202100	131791010	9780	9780	9780	9780	0
11	20240722	202000	131791010	9780	9780	9780	9780	0
12	20240722	201900	131791010	9780	9780	9780	9780	0
13	20240722	201800	131791010	9780	9780	9780	9780	0
14	20240722	201700	131791010	9780	9780	9780	9780	0
15	20240722	201600	131791010	9780	9780	9780	9780	0
16	20240722	201500	131791010	9780	9780	9780	9780	0
17	20240722	201400	131791010	9780	9780	9780	9780	0
18	20240722	201300	131791010	9780	9780	9780	9780	0
19	20240722	201200	131791010	9780	9780	9780	9780	0
20	20240722	201100	131791010	9780	9780	9780	9780	0
21	20240722	201000	131791010	9780	9780	9780	9780	0
22	20240722	200900	131791010	9780	9780	9780	9780	0
23	20240722	200800	131791010	9780	9780	9780	9780	0
24	20240722	200700	131791010	9780	9780	9780	9780	0
25	20240722	200600	131791010	9780	9780	9780	9780	0
26	20240722	200500	131791010	9780	9780	9780	9780	0
27	20240722	200400	131791010	9780	9780	9780	9780	0
28	20240722	200300	131791010	9780	9780	9780	9780	0
29	20240722	200200	131791010	9780	9780	9780	9780	0
30	20240722	200100	131791010	9780	9780	9780	9780	0
31	20240722	200000	131791010	9780	9780	9780	9780	0
32	20240722	195900	131791010	9780	9780	9780	9780	460
33	20240722	195800	131791010	9780	9780	9780	9780	0
34	20240722	195700	131791010	9780	9780	9780	9780	0
35	20240722	195600	131791010	9780	9780	9780	9780	0
36	20240722	195500	131791010	9780	9780	9780	9780	0
37	20240722	195400	131791010	9780	9780	9780	9780	0
38	20240722	195300	131791010	9780	9780	9780	9780	0
39	20240722	195200	131791010	9780	9780	9780	9780	0
40	20240722	195100	131791010	9780	9780	9780	9780	0
41	20240722	195000	131791010	9780	9780	9780	9780	0
42	20240722	194900	131791010	9780	9780	9780	9780	0
43	20240722	194800	131791010	9780	9780	9780	9780	0
44	20240722	194700	131791010	9780	9780	9780	9780	0
45	20240722	194600	131791010	9780	9780	9780	9780	0
46	20240722	194500	131791010	9780	9780	9780	9780	0
47	20240722	194400	131791010	9780	9780	9780	9780	0
48	20240722	194300	131791010	9780	9780	9780	9780	0
49	20240722	194200	131791010	9780	9780	9780	9780	0
50	20240722	194100	131791010	9780	9780	9780	9780	0
51	20240722	194000	131791010	9780	9780	9780	9780	0
52	20240722	193900	131791010	9780	9780	9780	9780	0
53	20240722	193800	131791010	9780	9780	9780	9780	0
54	20240722	193700	131791010	9780	9780	9780	9780	0
55	20240722	193600	131791010	9780	9780	9780	9780	0
56	20240722	193500	131791010	9780	9780	9780	9780	0
57	20240722	193400	131791010	9780	9780	9780	9780	0
58	20240722	193300	131791010	9780	9780	9780	9780	0
59	20240722	193200	131791010	9780	9780	9780	9780	0
60	20240722	193100	131791010	9780	9780	9780	9780	0
61	20240722	193000	131791010	9780	9780	9780	9780	0
62	20240722	192900	131791010	9780	9780	9780	9780	460
63	20240722	192800	131791010	9780	9780	9780	9780	0
64	20240722	192700	131791010	9780	9780	9780	9780	0
65	20240722	192600	131791010	9780	9780	9780	9780	0
66	20240722	192500	131791010	9780	9780	9780	9780	0
67	20240722	192400	131791010	9780	9780	9780	9780	0
68	20240722	192300	131791010	9780	9780	9780	9780	0
69	20240722	192200	131791010	9780	9780	9780	9780	0
70	20240722	192100	131791010	9780	9780	9780	9780	0
71	20240722	192000	131791010	9780	9780	9780	9780	0
72	20240722	191900	131791010	9780	9780	9780	9780	0
73	20240722	191800	131791010	9780	9780	9780	9780	0
74	20240722	191700	131791010	9780	9780	9780	9780	0
75	20240722	191600	131791010	9780	9780	9780	9780	0
76	20240722	191500	131791010	9780	9780	9780	9780	0
77	20240722	191400	131791010	9780	9780	9780	9780	0
78	20240722	191300	131791010	9780	9780	9780	9780	0
79	20240722	191200	131791010	9780	9780	9780	9780	0
80	20240722	191100	131791010	9780	9780	9780	9780	0
81	20240722	191000	131791010	9780	9780	9780	9780	0
82	20240722	190900	131791010	9780	9780	9780	9780	0
83	20240722	190800	131791010	9780	9780	9780	9780	0
84	20240722	190700	131791010	9780	9780	9780	9780	0
85	20240722	190600	131791010	9780	9780	9780	9780	0
86	20240722	190500	131791010	9780	9780	9780	9780	0
87	20240722	190400	131791010	9780	9780	9780	9780	0
88	20240722	190300	131791010	9780	9780	9780	9780	0
89	20240722	190200	131791010	9780	9780	9780	9780	0
90	20240722	190100	131791010	9780	9780	9780	9780	0
91	20240722	190000	131791010	9780	9780	9780	9780	0
92	20240722	185900	131791010	9780	9780	9780	9780	460
93	20240722	185800	131791010	9780	9780	9780	9780	0
94	20240722	185700	131791010	9780	9780	9780	9780	0
95	20240722	185600	131791010	9780	9780	9780	9780	0
96	20240722	185500	131791010	9780	9780	9780	9780	0
97	20240722	185400	131791010	9780	9780	9780	9780	0
98	20240722	185300	131791010	9780	9780	9780	9780	0
99	20240722	185200	131791010	9780	9780	9780	9780	0
100	20240722	185100	131791010	9780	9780	9780	9780	0
101	20240722	185000	131791010	9780	9780	9780	9780	0
102	20240722	184900	131791010	9780	9780	9780	9780	0
103	20240722	184800	131791010	9780	9780	9780	9780	0
104	20240722	184700	131791010	9780	9780	9780	9780	0
105	20240722	184600	131791010	9780	9780	9780	9780	0
106	20240722	184500	131791010	9780	9780	9780	9780	0
107	20240722	184400	131791010	9780	9780	9780	9780	0
108	20240722	184300	131791010	9780	9780	9780	9780	0
109	20240722	184200	131791010	9780	9780	9780	9780	0
110	20240722	184100	131791010	9780	9780	9780	9780	0
111	20240722	184000	131791010	9780	9780	9780	9780	0
112	20240722	183900	131791010	9780	9780	9780	9780	0
113	20240722	183800	131791010	9780	9780	9780	9780	0
114	20240722	183700	131791010	9780	9780	9780	9780	0
115	20240722	183600	131791010	9780	9780	9780	9780	0
116	20240722	183500	131791010	9780	9780	9780	9780	0
117	20240722	183400	131791010	9780	9780	9780	9780	0
118	20240722	183300	131791010	9780	9780	9780	9780	0
119	20240722	183200	131791010	9780	9780	9780	9780	0
120	20240722	183100	131791010	9780	9780	9780	9780	0
121	20240722	183000	131791010	9780	9780	9780	9780	0
122	20240722	182900	131791010	9780	9780	9780	9780	460
123	20240722	182800	131791010	9780	9780	9780	9780	0
124	20240722	182700	131791010	9780	9780	9780	9780	0
125	20240722	182600	131791010	9780	9780	9780	9780	0
126	20240722	182500	131791010	9780	9780	9780	9780	0
127	20240722	182400	131791010	9780	9780	9780	9780	0
128	20240722	182300	131791010	9780	9780	9780	9780	0
129	20240722	182200	131791010	9780	9780	9780	9780	0
130	20240722	182100	131791010	9780	9780	9780	9780	0
131	20240722	182000	131791010	9780	9780	9780	9780	0
132	20240722	181900	131791010	9780	9780	9780	9780	0
133	20240722	181800	131791010	9780	9780	9780	9780	0
134	20240722	181700	131791010	9780	9780	9780	9780	0
135	20240722	181600	131791010	9780	9780	9780	9780	0
136	20240722	181500	131791010	9780	9780	9780	9780	0
137	20240722	181400	131791010	9780	9780	9780	9780	0
138	20240722	181300	131791010	9780	9780	9780	9780	0
139	20240722	181200	131791010	9780	9780	9780	9780	0
140	20240722	181100	131791010	9780	9780	9780	9780	0
141	20240722	181000	131791010	9780	9780	9780	9780	0
142	20240722	180900	131791010	9780	9780	9780	9780	0
143	20240722	180800	131791010	9780	9780	9780	9780	0
144	20240722	180700	131791010	9780	9780	9780	9780	0
145	20240722	180600	131791010	9780	9780	9780	9780	0
146	20240722	180500	131791010	9780	9780	9780	9780	0
147	20240722	180400	131791010	9780	9780	9780	9780	0
148	20240722	180300	131791010	9780	9780	9780	9780	0
149	20240722	180200	131791010	9780	9780	9780	9780	0
150	20240722	180100	131791010	9780	9780	9780	9780	0
151	20240722	180000	131791010	9780	9780	9780	9780	0
152	20240722	175900	131791010	9780	9780	9780	9780	460
153	20240722	175800	131791010	9780	9780	9780	9780	0
154	20240722	175700	131791010	9780	9780	9780	9780	0
155	20240722	175600	131791010	9780	9780	9780	9780	0
156	20240722	175500	131791010	9780	9780	9780	9780	0
157	20240722	175400	131791010	9780	9780	9780	9780	0
158	20240722	175300	131791010	9780	9780	9780	9780	0
159	20240722	175200	131791010	9780	9780	9780	9780	0
160	20240722	175100	131791010	9780	9780	9780	9780	0
161	20240722	175000	131791010	9780	9780	9780	9780	0
162	20240722	174900	131791010	9780	9780	9780	9780	0
163	20240722	174800	131791010	9780	9780	9780	9780	0
164	20240722	174700	131791010	9780	9780	9780	9780	0
165	20240722	174600	131791010	9780	9780	9780	9780	0
166	20240722	174500	131791010	9780	9780	9780	9780	0
167	20240722	174400	131791010	9780	9780	9780	9780	0
168	20240722	174300	131791010	9780	9780	9780	9780	0
169	20240722	174200	131791010	9780	9780	9780	9780	0
170	20240722	174100	131791010	9780	9780	9780	9780	0
171	20240722	174000	131791010	9780	9780	9780	9780	0
172	20240722	173900	131791010	9780	9780	9780	9780	0
173	20240722	173800	131791010	9780	9780	9780	9780	0
174	20240722	173700	131791010	9780	9780	9780	9780	0
175	20240722	173600	131791010	9780	9780	9780	9780	0
176	20240722	173500	131791010	9780	9780	9780	9780	0
177	20240722	173400	131791010	9780	9780	9780	9780	0
178	20240722	173300	131791010	9780	9780	9780	9780	0
179	20240722	173200	131791010	9780	9780	9780	9780	0
180	20240722	173100	131791010	9780	9780	9780	9780	0
181	20240722	173000	131791010	9780	9780	9780	9780	0
182	20240722	172900	131791010	9780	9780	9780	9780	460
183	20240722	172800	131791010	9780	9780	9780	9780	0
184	20240722	172700	131791010	9780	9780	9780	9780	0
185	20240722	172600	131791010	9780	9780	9780	9780	0
186	20240722	172500	131791010	9780	9780	9780	9780	0
187	20240722	172400	131791010	9780	9780	9780	9780	0
188	20240722	172300	131791010	9780	9780	9780	9780	0
189	20240722	172200	131791010	9780	9780	9780	9780	0
190	20240722	172100	131791010	9780	9780	9780	9780	0
191	20240722	172000	131791010	9780	9780	9780	9780	0
192	20240722	171900	131791010	9780	9780	9780	9780	0
193	20240722	171800	131791010	9780	9780	9780	9780	0
194	20240722	171700	131791010	9780	9780	9780	9780	0
195	20240722	171600	131791010	9780	9780	9780	9780	0
196	20240722	171500	131791010	9780	9780	9780	9780	0
197	20240722	171400	131791010	9780	9780	9780	9780	0
198	20240722	171300	131791010	9780	9780	9780	9780	0
199	20240722	171200	131791010	9780	9780	9780	9780	0
200	20240722	171100	131791010	9780	9780	9780	9780	0
201	20240722	171000	131791010	9780	9780	9780	9780	0
202	20240722	170900	131791010	9780	9780	9780	9780	0
203	20240722	170800	131791010	9780	9780	9780	9780	0
204	20240722	170700	131791010	9780	9780	9780	9780	0
205	20240722	170600	131791010	9780	9780	9780	9780	0
206	20240722	170500	131791010	9780	9780	9780	9780	0
207	20240722	170400	131791010	9780	9780	9780	9780	0
208	20240722	170300	131791010	9780	9780	9780	9780	0
209	20240722	170200	131791010	9780	9780	9780	9780	0
210	20240722	170100	131791010	9780	9780	9780	9780	0
211	20240722	170000	131791010	9780	9780	9780	9780	0
212	20240722	165900	131791010	9780	9780	9780	9780	460
213	20240722	165800	131791010	9780	9780	9780	9780	0
214	20240722	165700	131791010	9780	9780	9780	9780	0
215	20240722	165600	131791010	9780	9780	9780	9780	0
216	20240722	165500	131791010	9780	9780	9780	9780	0
217	20240722	165400	131791010	9780	9780	9780	9780	0
218	20240722	165300	131791010	9780	9780	9780	9780	0
219	20240722	165200	131791010	9780	9780	9780	9780	0
220	20240722	165100	131791010	9780	9780	9780	9780	0
221	20240722	165000	131791010	9780	9780	9780	9780	0
222	20240722	164900	131791010	9780	9780	9780	9780	0
223	20240722	164800	131791010	9780	9780	9780	9780	0
224	20240722	164700	131791010	9780	9780	9780	9780	0
225	20240722	164600	131791010	9780	9780	9780	9780	0
226	20240722	164500	131791010	9780	9780	9780	9780	0
227	20240722	164400	131791010	9780	9780	9780	9780	0
228	20240722	164300	131791010	9780	9780	9780	9780	0
229	20240722	164200	131791010	9780	9780	9780	9780	0
230	20240722	164100	131791010	9780	9780	9780	9780	0
231	20240722	164000	131791010	9780	9780	9780	9780	0
232	20240722	163900	131791010	9780	9780	9780	9780	0
233	20240722	163800	131791010	9780	9780	9780	9780	0
234	20240722	163700	131791010	9780	9780	9780	9780	0
235	20240722	163600	131791010	9780	9780	9780	9780	0
236	20240722	163500	131791010	9780	9780	9780	9780	0
237	20240722	163400	131791010	9780	9780	9780	9780	0
238	20240722	163300	131791010	9780	9780	9780	9780	0
239	20240722	163200	131791010	9780	9780	9780	9780	0
240	20240722	163100	131791010	9780	9780	9780	9780	0
241	20240722	163000	131791010	9780	9780	9780	9780	0
242	20240722	162900	131791010	9780	9780	9780	9780	460
243	20240722	162800	131791010	9780	9780	9780	9780	0
244	20240722	162700	131791010	9780	9780	9780	9780	0
245	20240722	162600	131791010	9780	9780	9780	9780	0
246	20240722	162500	131791010	9780	9780	9780	9780	0
247	20240722	162400	131791010	9780	9780	9780	9780	0
248	20240722	162300	131791010	9780	9780	9780	9780	0
249	20240722	162200	131791010	9780	9780	9780	9780	0
250	20240722	162100	131791010	9780	9780	9780	9780	0
251	20240722	162000	131791010	9780	9780	9780	9780	0
252	20240722	161900	131791010	9780	9780	9780	9780	0
253	20240722	161800	131791010	9780	9780	9780	9780	0
254	20240722	161700	131791010	9780	9780	9780	9780	0
255	20240722	161600	131791010	9780	9780	9780	9780	0
256	20240722	161500	131791010	9780	9780	9780	9780	0
257	20240722	161400	131791010	9780	9780	9780	9780	0
258	20240722	161300	131791010	9780	9780	9780	9780	0
259	20240722	161200	131791010	9780	9780	9780	9780	0
260	20240722	161100	131791010	9780	9780	9780	9780	0
261	20240722	161000	131791010	9780	9780	9780	9780	0
262	20240722	160900	131791010	9780	9780	9780	9780	0
263	20240722	160800	131791010	9780	9780	9780	9780	0
264	20240722	160700	131791010	9780	9780	9780	9780	0
265	20240722	160600	131791010	9780	9780	9780	9780	0
266	20240722	160500	131791010	9780	9780	9780	9780	0
267	20240722	160400	131791010	9780	9780	9780	9780	0
268	20240722	160300	131791010	9780	9780	9780	9780	0
269	20240722	160200	131791010	9780	9780	9780	9780	0
270	20240722	160100	131791010	9780	9780	9780	9780	0
271	20240722	160000	131791010	9780	9780	9780	9780	0
272	20240722	155900	131791010	9780	9780	9780	9780	460
273	20240722	155800	131791010	9780	9780	9780	9780	0
274	20240722	155700	131791010	9780	9780	9780	9780	0
275	20240722	155600	131791010	9780	9780	9780	9780	0
276	20240722	155500	131791010	9780	9780	9780	9780	0
277	20240722	155400	131791010	9780	9780	9780	9780	0
278	20240722	155300	131791010	9780	9780	9780	9780	0
279	20240722	155200	131791010	9780	9780	9780	9780	0
280	20240722	155100	131791010	9780	9780	9780	9780	0
281	20240722	155000	131791010	9780	9780	9780	9780	0
282	20240722	154900	131791010	9780	9780	9780	9780	0
283	20240722	154800	131791010	9780	9780	9780	9780	0
284	20240722	154700	131791010	9780	9780	9780	9780	0
285	20240722	154600	131791010	9780	9780	9780	9780	0
286	20240722	154500	131791010	9780	9780	9780	9780	0
287	20240722	154400	131791010	9780	9780	9780	9780	0
288	20240722	154300	131791010	9780	9780	9780	9780	0
289	20240722	154200	131791010	9780	9780	9780	9780	0
290	20240722	154100	131791010	9780	9780	9780	9780	0
291	20240722	154000	131791010	9780	9780	9780	9780	0
292	20240722	153900	131791010	9780	9780	9780	9780	0
293	20240722	153800	131791010	9780	9780	9780	9780	0
294	20240722	153700	131791010	9780	9780	9780	9780	0
295	20240722	153600	131791010	9780	9780	9780	9780	0
296	20240722	153500	131791010	9780	9780	9780	9780	0
297	20240722	153400	131791010	9780	9780	9780	9780	0
298	20240722	153300	131791010	9780	9780	9780	9780	0
299	20240722	153200	131791010	9780	9780	9780	9780	0
300	20240722	153100	131791010	9780	9780	9780	9780	0
301	20240722	153000	131791010	9780	9780	9780	9780	460
302	20240722	152900	127292210	9580	9580	9580	9580	0
303	20240722	152800	127292210	9580	9580	9580	9580	0
304	20240722	152700	127292210	9580	9580	9580	9580	0
305	20240722	152600	127292210	9580	9580	9580	9580	0
306	20240722	152500	127292210	9580	9580	9580	9580	0
307	20240722	152400	127292210	9580	9580	9580	9580	0
308	20240722	152300	127292210	9580	9580	9580	9580	0
309	20240722	152200	127292210	9580	9580	9580	9580	0
310	20240722	152100	127292210	9580	9580	9580	9580	0
311	20240722	152000	127292210	9580	9580	9580	9580	0
312	20240722	151900	127292210	9580	9580	9580	9580	36
313	20240722	151800	126947330	9590	9560	9600	9560	130
314	20240722	151700	125701020	9530	9520	9530	9520	697
315	20240722	151600	119059160	9530	9530	9530	9530	0
316	20240722	151500	119059160	9530	9530	9530	9530	1
317	20240722	151400	119049630	9560	9550	9560	9550	2
318	20240722	151300	119030520	9520	9520	9520	9520	0
319	20240722	151200	119030520	9520	9520	9520	9520	100
320	20240722	151100	118078520	9520	9520	9520	9520	200
321	20240722	151000	116174520	9530	9560	9560	9530	329
322	20240722	150900	113036410	9560	9560	9560	9560	0
323	20240722	150800	113036410	9560	9560	9560	9560	0
324	20240722	150700	113036410	9560	9560	9560	9560	59
325	20240722	150600	112472370	9580	9580	9580	9580	1
326	20240722	150500	112462790	9570	9560	9570	9560	161
327	20240722	150400	110922990	9550	9560	9560	9550	171
328	20240722	150300	109289290	9560	9560	9560	9560	10
329	20240722	150200	109193690	9550	9550	9550	9550	0
330	20240722	150100	109193690	9550	9550	9550	9550	3
331	20240722	150000	109165040	9550	9550	9550	9550	47
332	20240722	145900	108716190	9520	9520	9520	9520	0
333	20240722	145800	108716190	9520	9520	9520	9520	0
334	20240722	145700	108716190	9520	9520	9520	9520	0
335	20240722	145600	108716190	9520	9520	9520	9520	0
336	20240722	145500	108716190	9520	9520	9520	9520	0
337	20240722	145400	108716190	9520	9520	9520	9520	2
338	20240722	145300	108697150	9520	9520	9520	9520	100
339	20240722	145200	107745150	9520	9520	9520	9520	0
340	20240722	145100	107745150	9520	9520	9520	9520	0
341	20240722	145000	107745150	9520	9540	9540	9520	43
342	20240722	144900	107335500	9570	9570	9570	9570	0
343	20240722	144800	107335500	9570	9570	9570	9570	0
344	20240722	144700	107335500	9570	9570	9570	9570	0
345	20240722	144600	107335500	9570	9570	9570	9570	0
346	20240722	144500	107335500	9570	9570	9570	9570	0
347	20240722	144400	107335500	9570	9570	9570	9570	0
348	20240722	144300	107335500	9570	9570	9570	9570	10
349	20240722	144200	107239800	9580	9580	9580	9580	0
350	20240722	144100	107239800	9580	9580	9580	9580	0
351	20240722	144000	107239800	9580	9580	9580	9580	0
352	20240722	143900	107239800	9580	9580	9580	9580	0
353	20240722	143800	107239800	9580	9580	9580	9580	0
354	20240722	143700	107239800	9580	9580	9580	9580	0
355	20240722	143600	107239800	9580	9580	9580	9580	0
356	20240722	143500	107239800	9580	9580	9580	9580	0
357	20240722	143400	107239800	9580	9580	9580	9580	0
358	20240722	143300	107239800	9580	9580	9580	9580	0
359	20240722	143200	107239800	9580	9580	9580	9580	0
360	20240722	143100	107239800	9580	9580	9580	9580	0
361	20240722	143000	107239800	9580	9580	9580	9580	0
362	20240722	142900	107239800	9580	9580	9580	9580	0
363	20240722	142800	107239800	9580	9580	9580	9580	0
364	20240722	142700	107239800	9580	9580	9580	9580	0
365	20240722	142600	107239800	9580	9580	9580	9580	0
366	20240722	142500	107239800	9580	9580	9580	9580	10
367	20240722	142400	107144000	9580	9580	9580	9580	0
368	20240722	142300	107144000	9580	9580	9580	9580	0
369	20240722	142200	107144000	9580	9580	9580	9580	0
370	20240722	142100	107144000	9580	9580	9580	9580	0
371	20240722	142000	107144000	9580	9580	9580	9580	0
372	20240722	141900	107144000	9580	9580	9580	9580	0
373	20240722	141800	107144000	9580	9580	9580	9580	0
374	20240722	141700	107144000	9580	9580	9580	9580	7
375	20240722	141600	107076940	9580	9580	9580	9580	0
376	20240722	141500	107076940	9580	9580	9580	9580	0
377	20240722	141400	107076940	9580	9580	9580	9580	0
378	20240722	141300	107076940	9580	9580	9580	9580	0
379	20240722	141200	107076940	9580	9580	9580	9580	0
380	20240722	141100	107076940	9580	9580	9580	9580	0
381	20240722	141000	107076940	9580	9580	9580	9580	0
382	20240722	140900	107076940	9580	9580	9580	9580	0
383	20240722	140800	107076940	9580	9580	9580	9580	0
384	20240722	140700	107076940	9580	9580	9580	9580	2
385	20240722	140600	107057780	9590	9590	9590	9590	0
386	20240722	140500	107057780	9590	9590	9590	9590	0
387	20240722	140400	107057780	9590	9590	9590	9590	0
388	20240722	140300	107057780	9590	9550	9590	9550	706
389	20240722	140200	100306390	9520	9520	9520	9520	392
390	20240722	140100	96574550	9590	9590	9590	9590	0
391	20240722	140000	96574550	9590	9590	9590	9590	0
392	20240722	135900	96574550	9590	9590	9590	9590	0
393	20240722	135800	96574550	9590	9590	9590	9590	0
394	20240722	135700	96574550	9590	9590	9590	9590	5
395	20240722	135600	96526600	9520	9520	9520	9520	0
396	20240722	135500	96526600	9520	9520	9520	9520	0
397	20240722	135400	96526600	9520	9520	9520	9520	0
398	20240722	135300	96526600	9520	9520	9520	9520	0
399	20240722	135200	96526600	9520	9520	9520	9520	0
400	20240722	135100	96526600	9520	9520	9520	9520	0
401	20240722	135000	96526600	9520	9520	9520	9520	0
402	20240722	134900	96526600	9520	9520	9520	9520	0
403	20240722	134800	96526600	9520	9520	9520	9520	0
404	20240722	134700	96526600	9520	9520	9520	9520	0
405	20240722	134600	96526600	9520	9520	9520	9520	0
406	20240722	134500	96526600	9520	9520	9520	9520	0
407	20240722	134400	96526600	9520	9520	9520	9520	0
408	20240722	134300	96526600	9520	9520	9520	9520	0
409	20240722	134200	96526600	9520	9530	9530	9520	200
410	20240722	134100	94622470	9520	9540	9540	9520	350
411	20240722	134000	91288610	9530	9530	9530	9530	0
412	20240722	133900	91288610	9530	9530	9530	9530	0
413	20240722	133800	91288610	9530	9530	9530	9530	0
414	20240722	133700	91288610	9530	9530	9530	9530	0
415	20240722	133600	91288610	9530	9530	9530	9530	0
416	20240722	133500	91288610	9530	9530	9530	9530	0
417	20240722	133400	91288610	9530	9530	9530	9530	0
418	20240722	133300	91288610	9530	9540	9540	9530	200
419	20240722	133200	89382030	9580	9580	9580	9580	0
420	20240722	133100	89382030	9580	9580	9580	9580	0
421	20240722	133000	89382030	9580	9580	9580	9580	61
422	20240722	132900	88797650	9570	9570	9570	9570	5
423	20240722	132800	88749800	9540	9540	9540	9540	0
424	20240722	132700	88749800	9540	9540	9540	9540	0
425	20240722	132600	88749800	9540	9540	9540	9540	20
426	20240722	132500	88559000	9530	9530	9530	9530	0
427	20240722	132400	88559000	9530	9530	9530	9530	0
428	20240722	132300	88559000	9530	9530	9530	9530	0
429	20240722	132200	88559000	9530	9530	9530	9530	0
430	20240722	132100	88559000	9530	9530	9530	9530	0
431	20240722	132000	88559000	9530	9530	9530	9530	0
432	20240722	131900	88559000	9530	9530	9530	9530	0
433	20240722	131800	88559000	9530	9530	9530	9530	40
434	20240722	131700	88177800	9530	9530	9530	9530	10
435	20240722	131600	88082500	9530	9530	9530	9530	0
436	20240722	131500	88082500	9530	9530	9530	9530	0
437	20240722	131400	88082500	9530	9530	9530	9530	0
438	20240722	131300	88082500	9530	9530	9530	9530	10
439	20240722	131200	87987200	9530	9530	9530	9530	0
440	20240722	131100	87987200	9530	9530	9530	9530	0
441	20240722	131000	87987200	9530	9540	9540	9530	53
442	20240722	130900	87482100	9540	9540	9540	9540	0
443	20240722	130800	87482100	9540	9540	9540	9540	1
444	20240722	130700	87472560	9550	9560	9580	9550	658
445	20240722	130600	81186900	9570	9570	9570	9570	0
446	20240722	130500	81186900	9570	9570	9570	9570	0
447	20240722	130400	81186900	9570	9570	9570	9570	0
448	20240722	130300	81186900	9570	9570	9570	9570	0
449	20240722	130200	81186900	9570	9570	9570	9570	0
450	20240722	130100	81186900	9570	9570	9570	9570	0
451	20240722	130000	81186900	9570	9570	9570	9570	0
452	20240722	125900	81186900	9570	9570	9570	9570	0
453	20240722	125800	81186900	9570	9570	9570	9570	12
454	20240722	125700	81072060	9570	9570	9570	9570	4
455	20240722	125600	81033780	9570	9570	9570	9570	30
456	20240722	125500	80746680	9640	9640	9640	9640	0
457	20240722	125400	80746680	9640	9640	9640	9640	0
458	20240722	125300	80746680	9640	9640	9640	9640	0
459	20240722	125200	80746680	9640	9640	9640	9640	0
460	20240722	125100	80746680	9640	9640	9640	9640	0
461	20240722	125000	80746680	9640	9640	9640	9640	1
462	20240722	124900	80737040	9640	9640	9640	9640	0
463	20240722	124800	80737040	9640	9640	9640	9640	0
464	20240722	124700	80737040	9640	9640	9640	9640	0
465	20240722	124600	80737040	9640	9640	9640	9640	1
466	20240722	124500	80727400	9570	9570	9570	9570	0
467	20240722	124400	80727400	9570	9570	9570	9570	1
468	20240722	124300	80717830	9550	9550	9550	9550	0
469	20240722	124200	80717830	9550	9550	9550	9550	0
470	20240722	124100	80717830	9550	9550	9550	9550	0
471	20240722	124000	80717830	9550	9550	9550	9550	0
472	20240722	123900	80717830	9550	9550	9550	9550	0
473	20240722	123800	80717830	9550	9550	9550	9550	0
474	20240722	123700	80717830	9550	9550	9550	9550	0
475	20240722	123600	80717830	9550	9550	9550	9550	370
476	20240722	123500	77184330	9550	9550	9550	9550	0
477	20240722	123400	77184330	9550	9550	9550	9550	46
478	20240722	123300	76745030	9550	9550	9550	9550	0
479	20240722	123200	76745030	9550	9550	9550	9550	0
480	20240722	123100	76745030	9550	9550	9550	9550	0
481	20240722	123000	76745030	9550	9550	9550	9550	0
482	20240722	122900	76745030	9550	9550	9550	9550	0
483	20240722	122800	76745030	9550	9550	9550	9550	0
484	20240722	122700	76745030	9550	9630	9630	9520	4081
485	20240722	122600	37650900	9620	9620	9620	9620	0
486	20240722	122500	37650900	9620	9620	9620	9620	0
487	20240722	122400	37650900	9620	9620	9620	9620	0
488	20240722	122300	37650900	9620	9650	9650	9620	60
489	20240722	122200	37073590	9660	9660	9660	9660	311
490	20240722	122100	34069330	9690	9690	9690	9690	18
491	20240722	122000	33894910	9690	9690	9690	9690	0
492	20240722	121900	33894910	9690	9690	9690	9690	0
493	20240722	121800	33894910	9690	9690	9690	9690	1
494	20240722	121700	33885220	9660	9660	9660	9660	0
495	20240722	121600	33885220	9660	9660	9660	9660	0
496	20240722	121500	33885220	9660	9660	9660	9660	0
497	20240722	121400	33885220	9660	9660	9660	9660	0
498	20240722	121300	33885220	9660	9660	9660	9660	30
499	20240722	121200	33595420	9660	9660	9660	9660	0
500	20240722	121100	33595420	9660	9660	9660	9660	50
501	20240722	121000	33112420	9660	9660	9660	9660	0
502	20240722	120900	33112420	9660	9660	9660	9660	0
503	20240722	120800	33112420	9660	9660	9660	9660	0
504	20240722	120700	33112420	9660	9660	9660	9660	0
505	20240722	120600	33112420	9660	9660	9660	9660	0
506	20240722	120500	33112420	9660	9660	9660	9660	50
507	20240722	120400	32629420	9660	9670	9670	9660	95
508	20240722	120300	31711120	9690	9690	9690	9690	0
509	20240722	120200	31711120	9690	9690	9690	9690	0
510	20240722	120100	31711120	9690	9690	9690	9690	0
511	20240722	120000	31711120	9690	9690	9690	9690	0
512	20240722	115900	31711120	9690	9690	9690	9690	0
513	20240722	115800	31711120	9690	9690	9690	9690	0
514	20240722	115700	31711120	9690	9690	9690	9690	2
515	20240722	115600	31691740	9660	9660	9660	9660	0
516	20240722	115500	31691740	9660	9660	9660	9660	0
517	20240722	115400	31691740	9660	9660	9660	9660	0
518	20240722	115300	31691740	9660	9660	9660	9660	0
519	20240722	115200	31691740	9660	9660	9660	9660	136
520	20240722	115100	30377980	9660	9660	9660	9660	0
521	20240722	115000	30377980	9660	9660	9660	9660	1
522	20240722	114900	30368320	9660	9660	9660	9660	0
523	20240722	114800	30368320	9660	9660	9660	9660	0
524	20240722	114700	30368320	9660	9660	9660	9660	0
525	20240722	114600	30368320	9660	9660	9660	9660	0
526	20240722	114500	30368320	9660	9660	9660	9660	2
527	20240722	114400	30349000	9650	9650	9650	9650	0
528	20240722	114300	30349000	9650	9650	9650	9650	1
529	20240722	114200	30339350	9620	9620	9620	9620	0
530	20240722	114100	30339350	9620	9620	9620	9620	32
531	20240722	114000	30031510	9660	9660	9660	9660	0
532	20240722	113900	30031510	9660	9660	9660	9660	0
533	20240722	113800	30031510	9660	9660	9660	9660	0
534	20240722	113700	30031510	9660	9660	9660	9660	0
535	20240722	113600	30031510	9660	9660	9660	9660	0
536	20240722	113500	30031510	9660	9660	9660	9660	0
537	20240722	113400	30031510	9660	9660	9660	9660	9
538	20240722	113300	29944570	9660	9620	9660	9620	32
539	20240722	113200	29636610	9620	9620	9620	9620	20
540	20240722	113100	29444210	9660	9660	9660	9660	0
541	20240722	113000	29444210	9660	9660	9660	9660	0
542	20240722	112900	29444210	9660	9660	9660	9660	0
543	20240722	112800	29444210	9660	9660	9660	9660	0
544	20240722	112700	29444210	9660	9660	9660	9660	0
545	20240722	112600	29444210	9660	9660	9660	9660	0
546	20240722	112500	29444210	9660	9660	9660	9660	0
547	20240722	112400	29444210	9660	9660	9660	9660	0
548	20240722	112300	29444210	9660	9660	9660	9660	5
549	20240722	112200	29395910	9620	9620	9620	9620	0
550	20240722	112100	29395910	9620	9620	9620	9620	0
551	20240722	112000	29395910	9620	9620	9620	9620	0
552	20240722	111900	29395910	9620	9620	9620	9620	1
553	20240722	111800	29386290	9610	9610	9610	9610	0
554	20240722	111700	29386290	9610	9610	9610	9610	0
555	20240722	111600	29386290	9610	9610	9610	9610	0
556	20240722	111500	29386290	9610	9610	9610	9610	0
557	20240722	111400	29386290	9610	9610	9610	9610	0
558	20240722	111300	29386290	9610	9610	9610	9610	0
559	20240722	111200	29386290	9610	9610	9610	9610	0
560	20240722	111100	29386290	9610	9660	9660	9610	1477
561	20240722	111000	15175560	9680	9680	9680	9680	0
562	20240722	110900	15175560	9680	9690	9690	9680	270
563	20240722	110800	12561060	9700	9700	9700	9700	0
564	20240722	110700	12561060	9700	9700	9700	9700	0
565	20240722	110600	12561060	9700	9700	9700	9700	0
566	20240722	110500	12561060	9700	9700	9700	9700	0
567	20240722	110400	12561060	9700	9700	9700	9700	0
568	20240722	110300	12561060	9700	9700	9700	9700	51
569	20240722	110200	12066360	9700	9710	9710	9700	101
570	20240722	110100	11085850	9710	9710	9710	9710	0
571	20240722	110000	11085850	9710	9710	9710	9710	0
572	20240722	105900	11085850	9710	9710	9710	9710	0
573	20240722	105800	11085850	9710	9710	9710	9710	0
574	20240722	105700	11085850	9710	9710	9710	9710	19
575	20240722	105600	10901360	9710	9710	9710	9710	0
576	20240722	105500	10901360	9710	9710	9710	9710	0
577	20240722	105400	10901360	9710	9710	9710	9710	0
578	20240722	105300	10901360	9710	9710	9710	9710	0
579	20240722	105200	10901360	9710	9710	9710	9710	0
580	20240722	105100	10901360	9710	9710	9710	9710	0
581	20240722	105000	10901360	9710	9710	9710	9710	0
582	20240722	104900	10901360	9710	9710	9710	9710	0
583	20240722	104800	10901360	9710	9710	9710	9710	0
584	20240722	104700	10901360	9710	9710	9710	9710	0
585	20240722	104600	10901360	9710	9710	9710	9710	3
586	20240722	104500	10872230	9770	9770	9770	9770	2
587	20240722	104400	10852690	9770	9770	9770	9770	0
588	20240722	104300	10852690	9770	9770	9770	9770	0
589	20240722	104200	10852690	9770	9770	9770	9770	0
590	20240722	104100	10852690	9770	9770	9770	9770	0
591	20240722	104000	10852690	9770	9770	9780	9770	90
592	20240722	103900	9973090	9790	9790	9790	9790	0
593	20240722	103800	9973090	9790	9790	9790	9790	0
594	20240722	103700	9973090	9790	9790	9790	9790	0
595	20240722	103600	9973090	9790	9790	9790	9790	0
596	20240722	103500	9973090	9790	9790	9790	9790	0
597	20240722	103400	9973090	9790	9790	9790	9790	0
598	20240722	103300	9973090	9790	9790	9790	9790	0
599	20240722	103200	9973090	9790	9790	9790	9790	0
600	20240722	103100	9973090	9790	9790	9790	9790	0
601	20240722	103000	9973090	9790	9790	9790	9790	0
602	20240722	102900	9973090	9790	9790	9790	9790	0
603	20240722	102800	9973090	9790	9790	9790	9790	0
604	20240722	102700	9973090	9790	9790	9790	9790	0
605	20240722	102600	9973090	9790	9790	9790	9790	0
606	20240722	102500	9973090	9790	9790	9790	9790	0
607	20240722	102400	9973090	9790	9790	9790	9790	0
608	20240722	102300	9973090	9790	9790	9790	9790	3
609	20240722	102200	9943720	9790	9710	9790	9700	93
610	20240722	102100	9040700	9680	9720	9720	9680	190
611	20240722	102000	7198390	9820	9820	9820	9820	0
612	20240722	101900	7198390	9820	9820	9820	9820	0
613	20240722	101800	7198390	9820	9820	9820	9820	0
614	20240722	101700	7198390	9820	9820	9820	9820	0
615	20240722	101600	7198390	9820	9820	9820	9820	0
616	20240722	101500	7198390	9820	9820	9820	9820	0
617	20240722	101400	7198390	9820	9820	9820	9820	0
618	20240722	101300	7198390	9820	9820	9820	9820	1
619	20240722	101200	7188570	9820	9820	9820	9820	2
620	20240722	101100	7168930	9820	9820	9820	9820	0
621	20240722	101000	7168930	9820	9820	9820	9820	0
622	20240722	100900	7168930	9820	9820	9820	9820	0
623	20240722	100800	7168930	9820	9820	9820	9820	0
624	20240722	100700	7168930	9820	9820	9820	9820	0
625	20240722	100600	7168930	9820	9820	9820	9820	0
626	20240722	100500	7168930	9820	9820	9820	9820	0
627	20240722	100400	7168930	9820	9820	9820	9820	0
628	20240722	100300	7168930	9820	9820	9820	9820	6
629	20240722	100200	7110010	9820	9820	9820	9820	0
630	20240722	100100	7110010	9820	9820	9820	9820	0
631	20240722	100000	7110010	9820	9820	9820	9820	0
632	20240722	095900	7110010	9820	9820	9820	9820	0
633	20240722	095800	7110010	9820	9820	9820	9820	0
634	20240722	095700	7110010	9820	9820	9820	9820	1
635	20240722	095600	7100190	9710	9710	9710	9710	0
636	20240722	095500	7100190	9710	9710	9710	9710	0
637	20240722	095400	7100190	9710	9710	9710	9710	0
638	20240722	095300	7100190	9710	9750	9750	9710	200
639	20240722	095200	5154850	9740	9740	9740	9740	0
640	20240722	095100	5154850	9740	9740	9740	9740	0
641	20240722	095000	5154850	9740	9770	9770	9740	80
642	20240722	094900	4374580	9790	9790	9790	9790	26
643	20240722	094800	4120040	9800	9810	9810	9800	13
644	20240722	094700	3992520	9890	9880	9890	9880	10
645	20240722	094600	3893630	9900	9900	9900	9900	0
646	20240722	094500	3893630	9900	9900	9900	9900	0
647	20240722	094400	3893630	9900	9900	9900	9900	0
648	20240722	094300	3893630	9900	9900	9900	9900	0
649	20240722	094200	3893630	9900	9900	9900	9900	0
650	20240722	094100	3893630	9900	9900	9900	9900	0
651	20240722	094000	3893630	9900	9900	9900	9900	1
652	20240722	093900	3883730	9880	9880	9880	9880	0
653	20240722	093800	3883730	9880	9880	9880	9880	0
654	20240722	093700	3883730	9880	9880	9880	9880	1
655	20240722	093600	3873850	9740	9740	9740	9740	1
656	20240722	093500	3864110	9900	9900	9900	9900	0
657	20240722	093400	3864110	9900	9900	9900	9900	0
658	20240722	093300	3864110	9900	9900	9900	9900	0
659	20240722	093200	3864110	9900	9900	9900	9900	0
660	20240722	093100	3864110	9900	9900	9900	9900	0
661	20240722	093000	3864110	9900	9900	9900	9900	0
662	20240722	092900	3864110	9900	9740	9900	9740	2
663	20240722	092800	3844470	9740	9740	9740	9740	0
664	20240722	092700	3844470	9740	9740	9740	9740	0
665	20240722	092600	3844470	9740	9740	9740	9740	0
666	20240722	092500	3844470	9740	9740	9740	9740	0
667	20240722	092400	3844470	9740	9740	9740	9740	0
668	20240722	092300	3844470	9740	9740	9740	9740	0
669	20240722	092200	3844470	9740	9740	9740	9740	0
670	20240722	092100	3844470	9740	9740	9740	9740	0
671	20240722	092000	3844470	9740	9740	9740	9740	156
672	20240722	091900	2325030	9750	9800	9800	9750	36
673	20240722	091800	1973810	9800	9800	9800	9800	7
674	20240722	091700	1905210	9800	9800	9800	9800	0
675	20240722	091600	1905210	9800	9800	9800	9800	10
676	20240722	091500	1807210	9800	9800	9800	9800	0
677	20240722	091400	1807210	9800	9800	9800	9800	0
678	20240722	091300	1807210	9800	9800	9800	9800	1
679	20240722	091200	1797410	9800	9800	9800	9800	0
680	20240722	091100	1797410	9800	9800	9800	9800	0
681	20240722	091000	1797410	9800	9800	9800	9800	0
682	20240722	090900	1797410	9800	9800	9800	9800	0
683	20240722	090800	1797410	9800	9800	9800	9800	0
684	20240722	090700	1797410	9800	9800	9800	9800	0
685	20240722	090600	1797410	9800	9800	9800	9800	0
686	20240722	090500	1797410	9800	9800	9800	9800	0
687	20240722	090400	1797410	9800	9800	9800	9800	2
688	20240722	090300	1777810	9800	9800	9800	9800	0
689	20240722	090200	1777810	9800	9800	9800	9800	1
690	20240722	090100	1768010	9710	9710	9710	9710	3
691	20240722	090000	1738880	9880	9880	9880	9880	176