KissMeData/333620/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	211000	457197350	9730	9730	9730	9730	325
3	20240722	210900	457197350	9730	9730	9730	9730	0
4	20240722	210800	457197350	9730	9730	9730	9730	0
5	20240722	210700	457197350	9730	9730	9730	9730	0
6	20240722	210600	457197350	9730	9730	9730	9730	0
7	20240722	210500	457197350	9730	9730	9730	9730	0
8	20240722	210400	457197350	9730	9730	9730	9730	0
9	20240722	210300	457197350	9730	9730	9730	9730	0
10	20240722	210200	457197350	9730	9730	9730	9730	0
11	20240722	210100	457197350	9730	9730	9730	9730	0
12	20240722	210000	457197350	9730	9730	9730	9730	0
13	20240722	205900	457197350	9730	9730	9730	9730	0
14	20240722	205800	457197350	9730	9730	9730	9730	0
15	20240722	205700	457197350	9730	9730	9730	9730	0
16	20240722	205600	457197350	9730	9730	9730	9730	0
17	20240722	205500	457197350	9730	9730	9730	9730	0
18	20240722	205400	457197350	9730	9730	9730	9730	0
19	20240722	205300	457197350	9730	9730	9730	9730	0
20	20240722	205200	457197350	9730	9730	9730	9730	0
21	20240722	205100	457197350	9730	9730	9730	9730	0
22	20240722	205000	457197350	9730	9730	9730	9730	0
23	20240722	204900	457197350	9730	9730	9730	9730	0
24	20240722	204800	457197350	9730	9730	9730	9730	0
25	20240722	204700	457197350	9730	9730	9730	9730	0
26	20240722	204600	457197350	9730	9730	9730	9730	0
27	20240722	204500	457197350	9730	9730	9730	9730	0
28	20240722	204400	457197350	9730	9730	9730	9730	0
29	20240722	204300	457197350	9730	9730	9730	9730	0
30	20240722	204200	457197350	9730	9730	9730	9730	0
31	20240722	204100	457197350	9730	9730	9730	9730	0
32	20240722	204000	457197350	9730	9730	9730	9730	325
33	20240722	203900	457197350	9730	9730	9730	9730	0
34	20240722	203800	457197350	9730	9730	9730	9730	0
35	20240722	203700	457197350	9730	9730	9730	9730	0
36	20240722	203600	457197350	9730	9730	9730	9730	0
37	20240722	203500	457197350	9730	9730	9730	9730	0
38	20240722	203400	457197350	9730	9730	9730	9730	0
39	20240722	203300	457197350	9730	9730	9730	9730	0
40	20240722	203200	457197350	9730	9730	9730	9730	0
41	20240722	203100	457197350	9730	9730	9730	9730	0
42	20240722	203000	457197350	9730	9730	9730	9730	0
43	20240722	202900	457197350	9730	9730	9730	9730	0
44	20240722	202800	457197350	9730	9730	9730	9730	0
45	20240722	202700	457197350	9730	9730	9730	9730	0
46	20240722	202600	457197350	9730	9730	9730	9730	0
47	20240722	202500	457197350	9730	9730	9730	9730	0
48	20240722	202400	457197350	9730	9730	9730	9730	0
49	20240722	202300	457197350	9730	9730	9730	9730	0
50	20240722	202200	457197350	9730	9730	9730	9730	0
51	20240722	202100	457197350	9730	9730	9730	9730	0
52	20240722	202000	457197350	9730	9730	9730	9730	0
53	20240722	201900	457197350	9730	9730	9730	9730	0
54	20240722	201800	457197350	9730	9730	9730	9730	0
55	20240722	201700	457197350	9730	9730	9730	9730	0
56	20240722	201600	457197350	9730	9730	9730	9730	0
57	20240722	201500	457197350	9730	9730	9730	9730	0
58	20240722	201400	457197350	9730	9730	9730	9730	0
59	20240722	201300	457197350	9730	9730	9730	9730	0
60	20240722	201200	457197350	9730	9730	9730	9730	0
61	20240722	201100	457197350	9730	9730	9730	9730	0
62	20240722	201000	457197350	9730	9730	9730	9730	325
63	20240722	200900	457197350	9730	9730	9730	9730	0
64	20240722	200800	457197350	9730	9730	9730	9730	0
65	20240722	200700	457197350	9730	9730	9730	9730	0
66	20240722	200600	457197350	9730	9730	9730	9730	0
67	20240722	200500	457197350	9730	9730	9730	9730	0
68	20240722	200400	457197350	9730	9730	9730	9730	0
69	20240722	200300	457197350	9730	9730	9730	9730	0
70	20240722	200200	457197350	9730	9730	9730	9730	0
71	20240722	200100	457197350	9730	9730	9730	9730	0
72	20240722	200000	457197350	9730	9730	9730	9730	0
73	20240722	195900	457197350	9730	9730	9730	9730	0
74	20240722	195800	457197350	9730	9730	9730	9730	0
75	20240722	195700	457197350	9730	9730	9730	9730	0
76	20240722	195600	457197350	9730	9730	9730	9730	0
77	20240722	195500	457197350	9730	9730	9730	9730	0
78	20240722	195400	457197350	9730	9730	9730	9730	0
79	20240722	195300	457197350	9730	9730	9730	9730	0
80	20240722	195200	457197350	9730	9730	9730	9730	0
81	20240722	195100	457197350	9730	9730	9730	9730	0
82	20240722	195000	457197350	9730	9730	9730	9730	0
83	20240722	194900	457197350	9730	9730	9730	9730	0
84	20240722	194800	457197350	9730	9730	9730	9730	0
85	20240722	194700	457197350	9730	9730	9730	9730	0
86	20240722	194600	457197350	9730	9730	9730	9730	0
87	20240722	194500	457197350	9730	9730	9730	9730	0
88	20240722	194400	457197350	9730	9730	9730	9730	0
89	20240722	194300	457197350	9730	9730	9730	9730	0
90	20240722	194200	457197350	9730	9730	9730	9730	0
91	20240722	194100	457197350	9730	9730	9730	9730	0
92	20240722	194000	457197350	9730	9730	9730	9730	325
93	20240722	193900	457197350	9730	9730	9730	9730	0
94	20240722	193800	457197350	9730	9730	9730	9730	0
95	20240722	193700	457197350	9730	9730	9730	9730	0
96	20240722	193600	457197350	9730	9730	9730	9730	0
97	20240722	193500	457197350	9730	9730	9730	9730	0
98	20240722	193400	457197350	9730	9730	9730	9730	0
99	20240722	193300	457197350	9730	9730	9730	9730	0
100	20240722	193200	457197350	9730	9730	9730	9730	0
101	20240722	193100	457197350	9730	9730	9730	9730	0
102	20240722	193000	457197350	9730	9730	9730	9730	0
103	20240722	192900	457197350	9730	9730	9730	9730	0
104	20240722	192800	457197350	9730	9730	9730	9730	0
105	20240722	192700	457197350	9730	9730	9730	9730	0
106	20240722	192600	457197350	9730	9730	9730	9730	0
107	20240722	192500	457197350	9730	9730	9730	9730	0
108	20240722	192400	457197350	9730	9730	9730	9730	0
109	20240722	192300	457197350	9730	9730	9730	9730	0
110	20240722	192200	457197350	9730	9730	9730	9730	0
111	20240722	192100	457197350	9730	9730	9730	9730	0
112	20240722	192000	457197350	9730	9730	9730	9730	0
113	20240722	191900	457197350	9730	9730	9730	9730	0
114	20240722	191800	457197350	9730	9730	9730	9730	0
115	20240722	191700	457197350	9730	9730	9730	9730	0
116	20240722	191600	457197350	9730	9730	9730	9730	0
117	20240722	191500	457197350	9730	9730	9730	9730	0
118	20240722	191400	457197350	9730	9730	9730	9730	0
119	20240722	191300	457197350	9730	9730	9730	9730	0
120	20240722	191200	457197350	9730	9730	9730	9730	0
121	20240722	191100	457197350	9730	9730	9730	9730	0
122	20240722	191000	457197350	9730	9730	9730	9730	325
123	20240722	190900	457197350	9730	9730	9730	9730	0
124	20240722	190800	457197350	9730	9730	9730	9730	0
125	20240722	190700	457197350	9730	9730	9730	9730	0
126	20240722	190600	457197350	9730	9730	9730	9730	0
127	20240722	190500	457197350	9730	9730	9730	9730	0
128	20240722	190400	457197350	9730	9730	9730	9730	0
129	20240722	190300	457197350	9730	9730	9730	9730	0
130	20240722	190200	457197350	9730	9730	9730	9730	0
131	20240722	190100	457197350	9730	9730	9730	9730	0
132	20240722	190000	457197350	9730	9730	9730	9730	0
133	20240722	185900	457197350	9730	9730	9730	9730	0
134	20240722	185800	457197350	9730	9730	9730	9730	0
135	20240722	185700	457197350	9730	9730	9730	9730	0
136	20240722	185600	457197350	9730	9730	9730	9730	0
137	20240722	185500	457197350	9730	9730	9730	9730	0
138	20240722	185400	457197350	9730	9730	9730	9730	0
139	20240722	185300	457197350	9730	9730	9730	9730	0
140	20240722	185200	457197350	9730	9730	9730	9730	0
141	20240722	185100	457197350	9730	9730	9730	9730	0
142	20240722	185000	457197350	9730	9730	9730	9730	0
143	20240722	184900	457197350	9730	9730	9730	9730	0
144	20240722	184800	457197350	9730	9730	9730	9730	0
145	20240722	184700	457197350	9730	9730	9730	9730	0
146	20240722	184600	457197350	9730	9730	9730	9730	0
147	20240722	184500	457197350	9730	9730	9730	9730	0
148	20240722	184400	457197350	9730	9730	9730	9730	0
149	20240722	184300	457197350	9730	9730	9730	9730	0
150	20240722	184200	457197350	9730	9730	9730	9730	0
151	20240722	184100	457197350	9730	9730	9730	9730	0
152	20240722	184000	457197350	9730	9730	9730	9730	325
153	20240722	183900	457197350	9730	9730	9730	9730	0
154	20240722	183800	457197350	9730	9730	9730	9730	0
155	20240722	183700	457197350	9730	9730	9730	9730	0
156	20240722	183600	457197350	9730	9730	9730	9730	0
157	20240722	183500	457197350	9730	9730	9730	9730	0
158	20240722	183400	457197350	9730	9730	9730	9730	0
159	20240722	183300	457197350	9730	9730	9730	9730	0
160	20240722	183200	457197350	9730	9730	9730	9730	0
161	20240722	183100	457197350	9730	9730	9730	9730	0
162	20240722	183000	457197350	9730	9730	9730	9730	0
163	20240722	182900	457197350	9730	9730	9730	9730	0
164	20240722	182800	457197350	9730	9730	9730	9730	0
165	20240722	182700	457197350	9730	9730	9730	9730	0
166	20240722	182600	457197350	9730	9730	9730	9730	0
167	20240722	182500	457197350	9730	9730	9730	9730	0
168	20240722	182400	457197350	9730	9730	9730	9730	0
169	20240722	182300	457197350	9730	9730	9730	9730	0
170	20240722	182200	457197350	9730	9730	9730	9730	0
171	20240722	182100	457197350	9730	9730	9730	9730	0
172	20240722	182000	457197350	9730	9730	9730	9730	0
173	20240722	181900	457197350	9730	9730	9730	9730	0
174	20240722	181800	457197350	9730	9730	9730	9730	0
175	20240722	181700	457197350	9730	9730	9730	9730	0
176	20240722	181600	457197350	9730	9730	9730	9730	0
177	20240722	181500	457197350	9730	9730	9730	9730	0
178	20240722	181400	457197350	9730	9730	9730	9730	0
179	20240722	181300	457197350	9730	9730	9730	9730	0
180	20240722	181200	457197350	9730	9730	9730	9730	0
181	20240722	181100	457197350	9730	9730	9730	9730	0
182	20240722	181000	457197350	9730	9730	9730	9730	325
183	20240722	180900	457197350	9730	9730	9730	9730	0
184	20240722	180800	457197350	9730	9730	9730	9730	0
185	20240722	180700	457197350	9730	9730	9730	9730	0
186	20240722	180600	457197350	9730	9730	9730	9730	0
187	20240722	180500	457197350	9730	9730	9730	9730	0
188	20240722	180400	457197350	9730	9730	9730	9730	0
189	20240722	180300	457197350	9730	9730	9730	9730	0
190	20240722	180200	457197350	9730	9730	9730	9730	0
191	20240722	180100	457197350	9730	9730	9730	9730	0
192	20240722	180000	457197350	9730	9730	9730	9730	0
193	20240722	175900	457197350	9730	9730	9730	9730	0
194	20240722	175800	457197350	9730	9730	9730	9730	0
195	20240722	175700	457197350	9730	9730	9730	9730	0
196	20240722	175600	457197350	9730	9730	9730	9730	0
197	20240722	175500	457197350	9730	9730	9730	9730	0
198	20240722	175400	457197350	9730	9730	9730	9730	0
199	20240722	175300	457197350	9730	9730	9730	9730	0
200	20240722	175200	457197350	9730	9730	9730	9730	0
201	20240722	175100	457197350	9730	9730	9730	9730	0
202	20240722	175000	457197350	9730	9730	9730	9730	0
203	20240722	174900	457197350	9730	9730	9730	9730	0
204	20240722	174800	457197350	9730	9730	9730	9730	0
205	20240722	174700	457197350	9730	9730	9730	9730	0
206	20240722	174600	457197350	9730	9730	9730	9730	0
207	20240722	174500	457197350	9730	9730	9730	9730	0
208	20240722	174400	457197350	9730	9730	9730	9730	0
209	20240722	174300	457197350	9730	9730	9730	9730	0
210	20240722	174200	457197350	9730	9730	9730	9730	0
211	20240722	174100	457197350	9730	9730	9730	9730	0
212	20240722	174000	457197350	9730	9730	9730	9730	325
213	20240722	173900	457197350	9730	9730	9730	9730	0
214	20240722	173800	457197350	9730	9730	9730	9730	0
215	20240722	173700	457197350	9730	9730	9730	9730	0
216	20240722	173600	457197350	9730	9730	9730	9730	0
217	20240722	173500	457197350	9730	9730	9730	9730	0
218	20240722	173400	457197350	9730	9730	9730	9730	0
219	20240722	173300	457197350	9730	9730	9730	9730	0
220	20240722	173200	457197350	9730	9730	9730	9730	0
221	20240722	173100	457197350	9730	9730	9730	9730	0
222	20240722	173000	457197350	9730	9730	9730	9730	0
223	20240722	172900	457197350	9730	9730	9730	9730	0
224	20240722	172800	457197350	9730	9730	9730	9730	0
225	20240722	172700	457197350	9730	9730	9730	9730	0
226	20240722	172600	457197350	9730	9730	9730	9730	0
227	20240722	172500	457197350	9730	9730	9730	9730	0
228	20240722	172400	457197350	9730	9730	9730	9730	0
229	20240722	172300	457197350	9730	9730	9730	9730	0
230	20240722	172200	457197350	9730	9730	9730	9730	0
231	20240722	172100	457197350	9730	9730	9730	9730	0
232	20240722	172000	457197350	9730	9730	9730	9730	0
233	20240722	171900	457197350	9730	9730	9730	9730	0
234	20240722	171800	457197350	9730	9730	9730	9730	0
235	20240722	171700	457197350	9730	9730	9730	9730	0
236	20240722	171600	457197350	9730	9730	9730	9730	0
237	20240722	171500	457197350	9730	9730	9730	9730	0
238	20240722	171400	457197350	9730	9730	9730	9730	0
239	20240722	171300	457197350	9730	9730	9730	9730	0
240	20240722	171200	457197350	9730	9730	9730	9730	0
241	20240722	171100	457197350	9730	9730	9730	9730	0
242	20240722	171000	457197350	9730	9730	9730	9730	325
243	20240722	170900	457197350	9730	9730	9730	9730	0
244	20240722	170800	457197350	9730	9730	9730	9730	0
245	20240722	170700	457197350	9730	9730	9730	9730	0
246	20240722	170600	457197350	9730	9730	9730	9730	0
247	20240722	170500	457197350	9730	9730	9730	9730	0
248	20240722	170400	457197350	9730	9730	9730	9730	0
249	20240722	170300	457197350	9730	9730	9730	9730	0
250	20240722	170200	457197350	9730	9730	9730	9730	0
251	20240722	170100	457197350	9730	9730	9730	9730	0
252	20240722	170000	457197350	9730	9730	9730	9730	0
253	20240722	165900	457197350	9730	9730	9730	9730	0
254	20240722	165800	457197350	9730	9730	9730	9730	0
255	20240722	165700	457197350	9730	9730	9730	9730	0
256	20240722	165600	457197350	9730	9730	9730	9730	0
257	20240722	165500	457197350	9730	9730	9730	9730	0
258	20240722	165400	457197350	9730	9730	9730	9730	0
259	20240722	165300	457197350	9730	9730	9730	9730	0
260	20240722	165200	457197350	9730	9730	9730	9730	0
261	20240722	165100	457197350	9730	9730	9730	9730	0
262	20240722	165000	457197350	9730	9730	9730	9730	0
263	20240722	164900	457197350	9730	9730	9730	9730	0
264	20240722	164800	457197350	9730	9730	9730	9730	0
265	20240722	164700	457197350	9730	9730	9730	9730	0
266	20240722	164600	457197350	9730	9730	9730	9730	0
267	20240722	164500	457197350	9730	9730	9730	9730	0
268	20240722	164400	457197350	9730	9730	9730	9730	0
269	20240722	164300	457197350	9730	9730	9730	9730	0
270	20240722	164200	457197350	9730	9730	9730	9730	0
271	20240722	164100	457197350	9730	9730	9730	9730	0
272	20240722	164000	457197350	9730	9730	9730	9730	325
273	20240722	163900	457197350	9730	9730	9730	9730	0
274	20240722	163800	457197350	9730	9730	9730	9730	0
275	20240722	163700	457197350	9730	9730	9730	9730	0
276	20240722	163600	457197350	9730	9730	9730	9730	0
277	20240722	163500	457197350	9730	9730	9730	9730	0
278	20240722	163400	457197350	9730	9730	9730	9730	0
279	20240722	163300	457197350	9730	9730	9730	9730	0
280	20240722	163200	457197350	9730	9730	9730	9730	0
281	20240722	163100	457197350	9730	9730	9730	9730	0
282	20240722	163000	457197350	9730	9730	9730	9730	0
283	20240722	162900	457197350	9730	9730	9730	9730	0
284	20240722	162800	457197350	9730	9730	9730	9730	0
285	20240722	162700	457197350	9730	9730	9730	9730	0
286	20240722	162600	457197350	9730	9730	9730	9730	0
287	20240722	162500	457197350	9730	9730	9730	9730	0
288	20240722	162400	457197350	9730	9730	9730	9730	0
289	20240722	162300	457197350	9730	9730	9730	9730	0
290	20240722	162200	457197350	9730	9730	9730	9730	0
291	20240722	162100	457197350	9730	9730	9730	9730	0
292	20240722	162000	457197350	9730	9730	9730	9730	0
293	20240722	161900	457197350	9730	9730	9730	9730	0
294	20240722	161800	457197350	9730	9730	9730	9730	0
295	20240722	161700	457197350	9730	9730	9730	9730	0
296	20240722	161600	457197350	9730	9730	9730	9730	0
297	20240722	161500	457197350	9730	9730	9730	9730	0
298	20240722	161400	457197350	9730	9730	9730	9730	0
299	20240722	161300	457197350	9730	9730	9730	9730	0
300	20240722	161200	457197350	9730	9730	9730	9730	0
301	20240722	161100	457197350	9730	9730	9730	9730	0
302	20240722	161000	457197350	9730	9730	9730	9730	325
303	20240722	160900	457197350	9730	9730	9730	9730	0
304	20240722	160800	457197350	9730	9730	9730	9730	0
305	20240722	160700	457197350	9730	9730	9730	9730	0
306	20240722	160600	457197350	9730	9730	9730	9730	0
307	20240722	160500	457197350	9730	9730	9730	9730	0
308	20240722	160400	457197350	9730	9730	9730	9730	0
309	20240722	160300	457197350	9730	9730	9730	9730	0
310	20240722	160200	457197350	9730	9730	9730	9730	0
311	20240722	160100	457197350	9730	9730	9730	9730	0
312	20240722	160000	457197350	9730	9730	9730	9730	0
313	20240722	155900	457197350	9730	9730	9730	9730	0
314	20240722	155800	457197350	9730	9730	9730	9730	0
315	20240722	155700	457197350	9730	9730	9730	9730	0
316	20240722	155600	457197350	9730	9730	9730	9730	0
317	20240722	155500	457197350	9730	9730	9730	9730	0
318	20240722	155400	457197350	9730	9730	9730	9730	0
319	20240722	155300	457197350	9730	9730	9730	9730	0
320	20240722	155200	457197350	9730	9730	9730	9730	0
321	20240722	155100	457197350	9730	9730	9730	9730	0
322	20240722	155000	457197350	9730	9730	9730	9730	0
323	20240722	154900	457197350	9730	9730	9730	9730	0
324	20240722	154800	457197350	9730	9730	9730	9730	0
325	20240722	154700	457197350	9730	9730	9730	9730	0
326	20240722	154600	457197350	9730	9730	9730	9730	0
327	20240722	154500	457197350	9730	9730	9730	9730	0
328	20240722	154400	457197350	9730	9730	9730	9730	0
329	20240722	154300	457197350	9730	9730	9730	9730	0
330	20240722	154200	457197350	9730	9730	9730	9730	0
331	20240722	154100	457197350	9730	9730	9730	9730	0
332	20240722	154000	457197350	9730	9730	9730	9730	325
333	20240722	153900	457197350	9730	9730	9730	9730	0
334	20240722	153800	457197350	9730	9730	9730	9730	0
335	20240722	153700	457197350	9730	9730	9730	9730	0
336	20240722	153600	457197350	9730	9730	9730	9730	0
337	20240722	153500	457197350	9730	9730	9730	9730	0
338	20240722	153400	457197350	9730	9730	9730	9730	0
339	20240722	153300	457197350	9730	9730	9730	9730	0
340	20240722	153200	457197350	9730	9730	9730	9730	0
341	20240722	153100	457197350	9730	9730	9730	9730	0
342	20240722	153000	457197350	9730	9730	9730	9730	325
343	20240722	152900	454035100	9780	9780	9780	9780	0
344	20240722	152800	454035100	9780	9780	9780	9780	0
345	20240722	152700	454035100	9780	9780	9780	9780	0
346	20240722	152600	454035100	9780	9780	9780	9780	0
347	20240722	152500	454035100	9780	9780	9780	9780	0
348	20240722	152400	454035100	9780	9780	9780	9780	0
349	20240722	152300	454035100	9780	9780	9780	9780	0
350	20240722	152200	454035100	9780	9780	9780	9780	0
351	20240722	152100	454035100	9780	9780	9780	9780	0
352	20240722	152000	454035100	9780	9780	9780	9780	0
353	20240722	151900	454035100	9780	9780	9780	9730	94
354	20240722	151800	453120330	9730	9730	9730	9730	1
355	20240722	151700	453110600	9780	9780	9780	9780	0
356	20240722	151600	453110600	9780	9780	9780	9780	0
357	20240722	151500	453110600	9780	9780	9780	9780	0
358	20240722	151400	453110600	9780	9780	9780	9780	0
359	20240722	151300	453110600	9780	9780	9780	9780	0
360	20240722	151200	453110600	9780	9780	9780	9780	0
361	20240722	151100	453110600	9780	9730	9780	9710	50
362	20240722	151000	452623060	9710	9720	9720	9710	83
363	20240722	150900	451816520	9720	9720	9720	9720	1
364	20240722	150800	451806800	9710	9710	9710	9710	3
365	20240722	150700	451777670	9710	9740	9740	9710	21
366	20240722	150600	451573730	9700	9780	9780	9700	1169
367	20240722	150500	440181580	9810	9780	9810	9780	11
368	20240722	150400	440073700	9830	9790	9830	9790	151
369	20240722	150300	438595370	9860	9790	9860	9790	2
370	20240722	150200	438575720	9900	9800	9900	9780	1177
371	20240722	150100	426989530	9820	9820	9820	9820	16
372	20240722	150000	426832410	9830	9830	9830	9830	0
373	20240722	145900	426832410	9830	9800	9830	9800	19
374	20240722	145800	426645880	9830	9810	9830	9800	67
375	20240722	145700	425988420	9810	9810	9810	9810	50
376	20240722	145600	425497920	9830	9820	9840	9820	1001
377	20240722	145500	415661620	9810	9800	9810	9800	51
378	20240722	145400	415161320	9810	9810	9810	9810	0
379	20240722	145300	415161320	9810	9810	9810	9810	0
380	20240722	145200	415161320	9810	9810	9810	9810	1
381	20240722	145100	415151510	9820	9820	9820	9820	1
382	20240722	145000	415141690	9820	9800	9820	9800	627
383	20240722	144900	408992560	9830	9830	9830	9800	204
384	20240722	144800	406993300	9810	9810	9810	9810	32
385	20240722	144700	406679380	9820	9810	9820	9810	48
386	20240722	144600	406208390	9810	9830	9830	9810	7
387	20240722	144500	406139700	9840	9840	9840	9840	91
388	20240722	144400	405244260	9860	9860	9860	9860	5
389	20240722	144300	405194960	9880	9880	9880	9880	4
390	20240722	144200	405155440	9860	9860	9860	9860	0
391	20240722	144100	405155440	9860	9860	9860	9860	6
392	20240722	144000	405096280	9920	9900	9920	9900	273
393	20240722	143900	402391440	9900	9850	9900	9850	1244
394	20240722	143800	390103200	9850	9850	9850	9850	0
395	20240722	143700	390103200	9850	9850	9850	9850	151
396	20240722	143600	388615850	9850	9850	9850	9850	99
397	20240722	143500	387640700	9850	9850	9850	9840	183
398	20240722	143400	385839070	9850	9830	9850	9830	43
399	20240722	143300	385415680	9840	9840	9840	9840	160
400	20240722	143200	383841280	9840	9800	9840	9800	1272
401	20240722	143100	371331160	9800	9770	9800	9770	672
402	20240722	143000	364757600	9770	9770	9780	9740	276
403	20240722	142900	362060070	9770	9720	9770	9720	474
404	20240722	142800	357440550	9710	9720	9720	9710	9
405	20240722	142700	357353150	9710	9640	9710	9640	1764
406	20240722	142600	340264540	9630	9630	9630	9630	89
407	20240722	142500	339407470	9620	9620	9620	9620	0
408	20240722	142400	339407470	9620	9620	9620	9620	0
409	20240722	142300	339407470	9620	9620	9620	9620	100
410	20240722	142200	338445470	9630	9630	9630	9630	0
411	20240722	142100	338445470	9630	9630	9630	9630	0
412	20240722	142000	338445470	9630	9630	9630	9630	0
413	20240722	141900	338445470	9630	9630	9630	9630	0
414	20240722	141800	338445470	9630	9630	9630	9630	0
415	20240722	141700	338445470	9630	9620	9630	9620	30
416	20240722	141600	338156860	9620	9620	9620	9620	0
417	20240722	141500	338156860	9620	9610	9620	9610	40
418	20240722	141400	337772220	9600	9600	9600	9600	0
419	20240722	141300	337772220	9600	9600	9600	9600	0
420	20240722	141200	337772220	9600	9600	9600	9600	1
421	20240722	141100	337762620	9600	9600	9600	9600	0
422	20240722	141000	337762620	9600	9600	9600	9600	0
423	20240722	140900	337762620	9600	9600	9600	9600	0
424	20240722	140800	337762620	9600	9600	9600	9600	0
425	20240722	140700	337762620	9600	9600	9600	9600	0
426	20240722	140600	337762620	9600	9600	9600	9600	0
427	20240722	140500	337762620	9600	9610	9610	9600	6
428	20240722	140400	337704970	9580	9580	9580	9580	20
429	20240722	140300	337513370	9580	9580	9580	9580	0
430	20240722	140200	337513370	9580	9580	9580	9580	0
431	20240722	140100	337513370	9580	9580	9580	9580	0
432	20240722	140000	337513370	9580	9580	9580	9580	0
433	20240722	135900	337513370	9580	9580	9580	9580	100
434	20240722	135800	336555370	9620	9620	9620	9620	0
435	20240722	135700	336555370	9620	9620	9620	9620	0
436	20240722	135600	336555370	9620	9620	9620	9620	0
437	20240722	135500	336555370	9620	9620	9620	9620	0
438	20240722	135400	336555370	9620	9620	9620	9620	0
439	20240722	135300	336555370	9620	9620	9620	9620	296
440	20240722	135200	333707850	9620	9600	9620	9600	32
441	20240722	135100	333400090	9620	9620	9620	9620	0
442	20240722	135000	333400090	9620	9580	9620	9580	2
443	20240722	134900	333380890	9610	9580	9610	9570	18
444	20240722	134800	333208480	9620	9620	9620	9620	0
445	20240722	134700	333208480	9620	9620	9620	9620	0
446	20240722	134600	333208480	9620	9620	9620	9620	0
447	20240722	134500	333208480	9620	9620	9620	9620	1
448	20240722	134400	333198860	9620	9620	9620	9620	0
449	20240722	134300	333198860	9620	9620	9620	9620	1
450	20240722	134200	333189240	9490	9490	9490	9490	0
451	20240722	134100	333189240	9490	9610	9610	9490	2500
452	20240722	134000	309385290	9650	9650	9650	9650	0
453	20240722	133900	309385290	9650	9650	9650	9650	0
454	20240722	133800	309385290	9650	9650	9650	9650	0
455	20240722	133700	309385290	9650	9650	9650	9650	0
456	20240722	133600	309385290	9650	9650	9650	9650	0
457	20240722	133500	309385290	9650	9650	9650	9650	0
458	20240722	133400	309385290	9650	9650	9650	9650	0
459	20240722	133300	309385290	9650	9650	9650	9650	0
460	20240722	133200	309385290	9650	9650	9650	9650	0
461	20240722	133100	309385290	9650	9650	9650	9650	0
462	20240722	133000	309385290	9650	9650	9650	9650	10
463	20240722	132900	309288790	9650	9650	9650	9650	0
464	20240722	132800	309288790	9650	9650	9650	9650	0
465	20240722	132700	309288790	9650	9650	9650	9650	0
466	20240722	132600	309288790	9650	9640	9650	9640	18
467	20240722	132500	309115100	9650	9650	9650	9650	0
468	20240722	132400	309115100	9650	9640	9650	9640	18
469	20240722	132300	308941410	9650	9650	9650	9650	0
470	20240722	132200	308941410	9650	9650	9650	9650	117
471	20240722	132100	307812360	9660	9660	9660	9660	0
472	20240722	132000	307812360	9660	9660	9660	9660	19
473	20240722	131900	307628820	9700	9700	9700	9700	0
474	20240722	131800	307628820	9700	9700	9700	9700	0
475	20240722	131700	307628820	9700	9700	9700	9700	0
476	20240722	131600	307628820	9700	9700	9700	9700	0
477	20240722	131500	307628820	9700	9700	9700	9700	0
478	20240722	131400	307628820	9700	9700	9700	9700	0
479	20240722	131300	307628820	9700	9700	9700	9700	0
480	20240722	131200	307628820	9700	9690	9700	9690	201
481	20240722	131100	305681120	9690	9690	9690	9690	0
482	20240722	131000	305681120	9690	9690	9690	9690	0
483	20240722	130900	305681120	9690	9690	9690	9690	1
484	20240722	130800	305671430	9650	9650	9650	9650	0
485	20240722	130700	305671430	9650	9650	9650	9650	85
486	20240722	130600	304851180	9700	9700	9700	9700	0
487	20240722	130500	304851180	9700	9700	9700	9700	0
488	20240722	130400	304851180	9700	9700	9700	9700	0
489	20240722	130300	304851180	9700	9700	9700	9700	100
490	20240722	130200	303881180	9700	9700	9700	9700	30
491	20240722	130100	303590180	9700	9700	9700	9700	0
492	20240722	130000	303590180	9700	9690	9700	9690	10
493	20240722	125900	303493190	9700	9700	9700	9700	0
494	20240722	125800	303493190	9700	9700	9700	9700	0
495	20240722	125700	303493190	9700	9700	9700	9700	0
496	20240722	125600	303493190	9700	9700	9700	9700	0
497	20240722	125500	303493190	9700	9700	9700	9700	0
498	20240722	125400	303493190	9700	9700	9700	9700	0
499	20240722	125300	303493190	9700	9650	9700	9650	1040
500	20240722	125200	293429440	9660	9660	9660	9660	0
501	20240722	125100	293429440	9660	9660	9660	9660	0
502	20240722	125000	293429440	9660	9660	9660	9660	0
503	20240722	124900	293429440	9660	9660	9660	9660	1
504	20240722	124800	293419780	9610	9610	9610	9610	0
505	20240722	124700	293419780	9610	9660	9660	9610	1034
506	20240722	124600	283482650	9620	9620	9620	9620	100
507	20240722	124500	282520650	9660	9660	9660	9660	0
508	20240722	124400	282520650	9660	9660	9660	9660	0
509	20240722	124300	282520650	9660	9660	9660	9660	0
510	20240722	124200	282520650	9660	9660	9660	9660	0
511	20240722	124100	282520650	9660	9660	9660	9660	50
512	20240722	124000	282037650	9660	9660	9660	9660	0
513	20240722	123900	282037650	9660	9660	9660	9660	0
514	20240722	123800	282037650	9660	9660	9660	9660	0
515	20240722	123700	282037650	9660	9660	9660	9660	0
516	20240722	123600	282037650	9660	9660	9660	9660	0
517	20240722	123500	282037650	9660	9660	9660	9660	1
518	20240722	123400	282027990	9600	9650	9650	9600	1221
519	20240722	123300	270301030	9660	9660	9660	9660	0
520	20240722	123200	270301030	9660	9660	9660	9660	0
521	20240722	123100	270301030	9660	9660	9660	9660	0
522	20240722	123000	270301030	9660	9660	9660	9660	1
523	20240722	122900	270291370	9650	9660	9660	9650	41
524	20240722	122800	269895330	9670	9670	9670	9670	0
525	20240722	122700	269895330	9670	9670	9670	9670	0
526	20240722	122600	269895330	9670	9660	9670	9660	11
527	20240722	122500	269788970	9660	9660	9660	9660	0
528	20240722	122400	269788970	9660	9660	9660	9660	1
529	20240722	122300	269779310	9670	9670	9670	9670	0
530	20240722	122200	269779310	9670	9670	9670	9670	0
531	20240722	122100	269779310	9670	9670	9670	9670	0
532	20240722	122000	269779310	9670	9670	9670	9670	0
533	20240722	121900	269779310	9670	9670	9670	9670	0
534	20240722	121800	269779310	9670	9670	9670	9670	0
535	20240722	121700	269779310	9670	9670	9670	9670	0
536	20240722	121600	269779310	9670	9670	9670	9670	0
537	20240722	121500	269779310	9670	9670	9670	9670	0
538	20240722	121400	269779310	9670	9670	9670	9670	0
539	20240722	121300	269779310	9670	9670	9670	9660	96
540	20240722	121200	268851000	9680	9680	9680	9680	0
541	20240722	121100	268851000	9680	9680	9680	9680	0
542	20240722	121000	268851000	9680	9680	9680	9680	146
543	20240722	120900	267437720	9680	9680	9680	9680	98
544	20240722	120800	266489080	9680	9680	9680	9680	1
545	20240722	120700	266479400	9680	9680	9680	9680	1
546	20240722	120600	266469720	9640	9640	9640	9640	0
547	20240722	120500	266469720	9640	9640	9640	9640	0
548	20240722	120400	266469720	9640	9640	9640	9640	0
549	20240722	120300	266469720	9640	9640	9640	9640	0
550	20240722	120200	266469720	9640	9640	9640	9640	0
551	20240722	120100	266469720	9640	9640	9640	9640	61
552	20240722	120000	265881680	9690	9690	9690	9690	0
553	20240722	115900	265881680	9690	9690	9690	9690	0
554	20240722	115800	265881680	9690	9690	9690	9690	0
555	20240722	115700	265881680	9690	9690	9690	9690	0
556	20240722	115600	265881680	9690	9690	9690	9690	0
557	20240722	115500	265881680	9690	9620	9690	9600	1501
558	20240722	115400	251448390	9620	9620	9620	9620	0
559	20240722	115300	251448390	9620	9620	9620	9620	96
560	20240722	115200	250524870	9690	9640	9690	9640	46
561	20240722	115100	250081380	9640	9640	9640	9640	605
562	20240722	115000	244249180	9690	9690	9690	9690	0
563	20240722	114900	244249180	9690	9690	9690	9690	0
564	20240722	114800	244249180	9690	9690	9690	9690	1
565	20240722	114700	244239490	9690	9690	9690	9690	0
566	20240722	114600	244239490	9690	9690	9690	9690	0
567	20240722	114500	244239490	9690	9690	9690	9690	0
568	20240722	114400	244239490	9690	9690	9690	9690	0
569	20240722	114300	244239490	9690	9690	9690	9690	0
570	20240722	114200	244239490	9690	9660	9690	9660	98
571	20240722	114100	243292100	9630	9640	9640	9630	600
572	20240722	114000	237512970	9660	9660	9660	9660	0
573	20240722	113900	237512970	9660	9660	9660	9660	0
574	20240722	113800	237512970	9660	9660	9660	9660	1
575	20240722	113700	237503310	9640	9640	9640	9640	0
576	20240722	113600	237503310	9640	9640	9640	9640	0
577	20240722	113500	237503310	9640	9660	9660	9640	21
578	20240722	113400	237300850	9640	9640	9640	9640	25
579	20240722	113300	237059850	9660	9660	9660	9660	0
580	20240722	113200	237059850	9660	9650	9660	9650	52
581	20240722	113100	236557650	9640	9640	9640	9640	600
582	20240722	113000	230773650	9650	9650	9650	9650	5
583	20240722	112900	230725400	9640	9640	9640	9640	59
584	20240722	112800	230156640	9630	9630	9630	9630	0
585	20240722	112700	230156640	9630	9630	9630	9630	0
586	20240722	112600	230156640	9630	9630	9630	9630	0
587	20240722	112500	230156640	9630	9630	9630	9630	1
588	20240722	112400	230147010	9630	9630	9630	9630	1
589	20240722	112300	230137380	9640	9640	9640	9640	0
590	20240722	112200	230137380	9640	9630	9640	9630	2
591	20240722	112100	230118110	9640	9650	9650	9640	741
592	20240722	112000	222974860	9640	9630	9640	9630	366
593	20240722	111900	219446640	9630	9630	9630	9630	50
594	20240722	111800	218965140	9630	9630	9630	9630	50
595	20240722	111700	218483640	9630	9630	9630	9630	0
596	20240722	111600	218483640	9630	9630	9630	9630	1
597	20240722	111500	218474010	9570	9570	9570	9570	38
598	20240722	111400	218110350	9570	9600	9600	9570	1000
599	20240722	111300	208539230	9640	9640	9640	9620	6
600	20240722	111200	208481420	9600	9600	9600	9600	60
601	20240722	111100	207905420	9650	9650	9650	9650	0
602	20240722	111000	207905420	9650	9650	9650	9650	0
603	20240722	110900	207905420	9650	9650	9650	9650	0
604	20240722	110800	207905420	9650	9650	9650	9650	0
605	20240722	110700	207905420	9650	9650	9650	9650	1
606	20240722	110600	207895770	9650	9650	9650	9650	1
607	20240722	110500	207886120	9580	9570	9580	9570	275
608	20240722	110400	205252610	9530	9540	9540	9530	43
609	20240722	110300	204842760	9570	9570	9570	9570	2
610	20240722	110200	204823620	9540	9530	9540	9530	225
611	20240722	110100	202677130	9520	9520	9520	9520	0
612	20240722	110000	202677130	9520	9520	9520	9520	200
613	20240722	105900	200773130	9520	9520	9520	9520	2
614	20240722	105800	200754090	9510	9510	9510	9510	0
615	20240722	105700	200754090	9510	9510	9510	9510	0
616	20240722	105600	200754090	9510	9510	9510	9510	62
617	20240722	105500	200164470	9510	9510	9510	9510	58
618	20240722	105400	199612890	9500	9500	9500	9500	0
619	20240722	105300	199612890	9500	9500	9500	9500	0
620	20240722	105200	199612890	9500	9500	9500	9500	0
621	20240722	105100	199612890	9500	9500	9500	9500	10
622	20240722	105000	199517890	9540	9540	9540	9540	1
623	20240722	104900	199508350	9500	9530	9530	9500	1400
624	20240722	104800	186193610	9550	9550	9550	9550	0
625	20240722	104700	186193610	9550	9550	9550	9550	0
626	20240722	104600	186193610	9550	9550	9550	9550	0
627	20240722	104500	186193610	9550	9530	9550	9530	3
628	20240722	104400	186164980	9550	9550	9550	9550	1
629	20240722	104300	186155430	9550	9550	9550	9550	0
630	20240722	104200	186155430	9550	9550	9550	9550	10
631	20240722	104100	186059930	9540	9540	9540	9540	132
632	20240722	104000	184800650	9540	9540	9540	9540	88
633	20240722	103900	183961130	9540	9540	9540	9540	0
634	20240722	103800	183961130	9540	9540	9540	9540	76
635	20240722	103700	183236090	9550	9550	9550	9550	0
636	20240722	103600	183236090	9550	9550	9550	9550	0
637	20240722	103500	183236090	9550	9550	9550	9550	0
638	20240722	103400	183236090	9550	9550	9550	9550	2
639	20240722	103300	183216990	9540	9540	9540	9540	1
640	20240722	103200	183207450	9540	9540	9540	9540	0
641	20240722	103100	183207450	9540	9540	9540	9540	0
642	20240722	103000	183207450	9540	9540	9540	9540	0
643	20240722	102900	183207450	9540	9540	9540	9540	0
644	20240722	102800	183207450	9540	9540	9540	9540	0
645	20240722	102700	183207450	9540	9540	9540	9540	1
646	20240722	102600	183197910	9550	9550	9550	9550	0
647	20240722	102500	183197910	9550	9540	9550	9540	20
648	20240722	102400	183006940	9550	9550	9550	9550	2
649	20240722	102300	182987840	9530	9540	9540	9530	176
650	20240722	102200	181310540	9530	9530	9530	9530	2
651	20240722	102100	181291480	9520	9520	9520	9520	0
652	20240722	102000	181291480	9520	9520	9520	9520	0
653	20240722	101900	181291480	9520	9520	9520	9520	0
654	20240722	101800	181291480	9520	9520	9520	9520	1
655	20240722	101700	181281960	9500	9500	9500	9500	4
656	20240722	101600	181243960	9500	9500	9500	9500	0
657	20240722	101500	181243960	9500	9530	9530	9500	2100
658	20240722	101400	161293450	9550	9550	9550	9550	0
659	20240722	101300	161293450	9550	9550	9550	9550	0
660	20240722	101200	161293450	9550	9550	9550	9550	2
661	20240722	101100	161274350	9530	9520	9530	9500	202
662	20240722	101000	159354370	9530	9500	9530	9500	592
663	20240722	100900	153730340	9550	9520	9550	9500	332
664	20240722	100800	150574830	9550	9550	9550	9550	0
665	20240722	100700	150574830	9550	9550	9550	9550	0
666	20240722	100600	150574830	9550	9500	9550	9500	11
667	20240722	100500	150470280	9550	9510	9550	9500	103
668	20240722	100400	149491360	9550	9550	9550	9550	0
669	20240722	100300	149491360	9550	9550	9550	9550	100
670	20240722	100200	148536360	9550	9550	9550	9550	1
671	20240722	100100	148526810	9500	9500	9500	9500	75
672	20240722	100000	147814310	9530	9530	9530	9530	0
673	20240722	095900	147814310	9530	9530	9530	9530	0
674	20240722	095800	147814310	9530	9530	9530	9530	0
675	20240722	095700	147814310	9530	9530	9530	9530	1
676	20240722	095600	147804780	9480	9480	9480	9480	29
677	20240722	095500	147529860	9550	9520	9550	9480	594
678	20240722	095400	141875000	9470	9480	9510	9470	115
679	20240722	095300	140781900	9460	9530	9530	9450	2572
680	20240722	095200	116420490	9530	9580	9580	9530	20
681	20240722	095100	116229140	9530	9530	9530	9530	0
682	20240722	095000	116229140	9530	9530	9530	9530	0
683	20240722	094900	116229140	9530	9530	9530	9530	210
684	20240722	094800	114227840	9590	9590	9590	9590	0
685	20240722	094700	114227840	9590	9590	9590	9590	0
686	20240722	094600	114227840	9590	9590	9590	9590	1
687	20240722	094500	114218250	9530	9570	9570	9530	558
688	20240722	094400	108885340	9560	9560	9560	9560	0
689	20240722	094300	108885340	9560	9600	9600	9560	129
690	20240722	094200	107652010	9560	9590	9590	9560	260
691	20240722	094100	105166090	9660	9610	9660	9580	1501
692	20240722	094000	90755130	9660	9610	9660	9610	201
693	20240722	093900	88823470	9670	9650	9670	9630	409
694	20240722	093800	84881030	9680	9680	9680	9680	20
695	20240722	093700	84687430	9680	9680	9680	9680	10
696	20240722	093600	84590630	9700	9700	9700	9700	0
697	20240722	093500	84590630	9700	9700	9700	9700	0
698	20240722	093400	84590630	9700	9690	9700	9690	100
699	20240722	093300	83620730	9710	9710	9710	9710	0
700	20240722	093200	83620730	9710	9700	9710	9640	301
701	20240722	093100	80716020	9710	9710	9710	9710	0
702	20240722	093000	80716020	9710	9710	9710	9710	0
703	20240722	092900	80716020	9710	9710	9710	9710	1
704	20240722	092800	80706310	9680	9680	9680	9680	0
705	20240722	092700	80706310	9680	9670	9680	9670	471
706	20240722	092600	76147940	9650	9650	9650	9650	10
707	20240722	092500	76051440	9660	9660	9660	9660	0
708	20240722	092400	76051440	9660	9660	9660	9610	46
709	20240722	092300	75607130	9660	9680	9680	9610	211
710	20240722	092200	73578050	9630	9630	9630	9630	190
711	20240722	092100	71748350	9640	9660	9660	9640	1500
712	20240722	092000	57275430	9720	9720	9720	9720	200
713	20240722	091900	55331430	9650	9650	9650	9650	0
714	20240722	091800	55331430	9650	9650	9650	9650	0
715	20240722	091700	55331430	9650	9650	9650	9650	0
716	20240722	091600	55331430	9650	9720	9720	9650	150
717	20240722	091500	53876390	9730	9720	9730	9720	198
718	20240722	091400	51950050	9730	9730	9730	9730	5
719	20240722	091300	51901400	9730	9730	9730	9730	0
720	20240722	091200	51901400	9730	9730	9730	9730	0
721	20240722	091100	51901400	9730	9730	9730	9730	3
722	20240722	091000	51872210	9730	9730	9730	9730	155
723	20240722	090900	50364060	9730	9730	9730	9730	0
724	20240722	090800	50364060	9730	9730	9730	9720	52
725	20240722	090700	49858300	9720	9720	9720	9720	200
726	20240722	090600	47914300	9730	9720	9730	9720	327
727	20240722	090500	44732820	9700	9660	9700	9660	373
728	20240722	090400	41116830	9630	9630	9630	9630	0
729	20240722	090300	41116830	9630	9630	9630	9630	8
730	20240722	090200	41039790	9620	9690	9700	9620	953
731	20240722	090100	31838970	9680	9620	9680	9580	1421
732	20240722	090000	18144720	9480	9480	9480	9480	1914