KissMeData/415380/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212500	195641590	9650	9650	9650	9650	1164
3	20240722	212400	195641590	9650	9650	9650	9650	0
4	20240722	212300	195641590	9650	9650	9650	9650	0
5	20240722	212200	195641590	9650	9650	9650	9650	0
6	20240722	212100	195641590	9650	9650	9650	9650	0
7	20240722	212000	195641590	9650	9650	9650	9650	0
8	20240722	211900	195641590	9650	9650	9650	9650	0
9	20240722	211800	195641590	9650	9650	9650	9650	0
10	20240722	211700	195641590	9650	9650	9650	9650	0
11	20240722	211600	195641590	9650	9650	9650	9650	0
12	20240722	211500	195641590	9650	9650	9650	9650	0
13	20240722	211400	195641590	9650	9650	9650	9650	0
14	20240722	211300	195641590	9650	9650	9650	9650	0
15	20240722	211200	195641590	9650	9650	9650	9650	0
16	20240722	211100	195641590	9650	9650	9650	9650	0
17	20240722	211000	195641590	9650	9650	9650	9650	0
18	20240722	210900	195641590	9650	9650	9650	9650	0
19	20240722	210800	195641590	9650	9650	9650	9650	0
20	20240722	210700	195641590	9650	9650	9650	9650	0
21	20240722	210600	195641590	9650	9650	9650	9650	0
22	20240722	210500	195641590	9650	9650	9650	9650	0
23	20240722	210400	195641590	9650	9650	9650	9650	0
24	20240722	210300	195641590	9650	9650	9650	9650	0
25	20240722	210200	195641590	9650	9650	9650	9650	0
26	20240722	210100	195641590	9650	9650	9650	9650	0
27	20240722	210000	195641590	9650	9650	9650	9650	0
28	20240722	205900	195641590	9650	9650	9650	9650	0
29	20240722	205800	195641590	9650	9650	9650	9650	0
30	20240722	205700	195641590	9650	9650	9650	9650	0
31	20240722	205600	195641590	9650	9650	9650	9650	0
32	20240722	205500	195641590	9650	9650	9650	9650	1164
33	20240722	205400	195641590	9650	9650	9650	9650	0
34	20240722	205300	195641590	9650	9650	9650	9650	0
35	20240722	205200	195641590	9650	9650	9650	9650	0
36	20240722	205100	195641590	9650	9650	9650	9650	0
37	20240722	205000	195641590	9650	9650	9650	9650	0
38	20240722	204900	195641590	9650	9650	9650	9650	0
39	20240722	204800	195641590	9650	9650	9650	9650	0
40	20240722	204700	195641590	9650	9650	9650	9650	0
41	20240722	204600	195641590	9650	9650	9650	9650	0
42	20240722	204500	195641590	9650	9650	9650	9650	0
43	20240722	204400	195641590	9650	9650	9650	9650	0
44	20240722	204300	195641590	9650	9650	9650	9650	0
45	20240722	204200	195641590	9650	9650	9650	9650	0
46	20240722	204100	195641590	9650	9650	9650	9650	0
47	20240722	204000	195641590	9650	9650	9650	9650	0
48	20240722	203900	195641590	9650	9650	9650	9650	0
49	20240722	203800	195641590	9650	9650	9650	9650	0
50	20240722	203700	195641590	9650	9650	9650	9650	0
51	20240722	203600	195641590	9650	9650	9650	9650	0
52	20240722	203500	195641590	9650	9650	9650	9650	0
53	20240722	203400	195641590	9650	9650	9650	9650	0
54	20240722	203300	195641590	9650	9650	9650	9650	0
55	20240722	203200	195641590	9650	9650	9650	9650	0
56	20240722	203100	195641590	9650	9650	9650	9650	0
57	20240722	203000	195641590	9650	9650	9650	9650	0
58	20240722	202900	195641590	9650	9650	9650	9650	0
59	20240722	202800	195641590	9650	9650	9650	9650	0
60	20240722	202700	195641590	9650	9650	9650	9650	0
61	20240722	202600	195641590	9650	9650	9650	9650	0
62	20240722	202500	195641590	9650	9650	9650	9650	1164
63	20240722	202400	195641590	9650	9650	9650	9650	0
64	20240722	202300	195641590	9650	9650	9650	9650	0
65	20240722	202200	195641590	9650	9650	9650	9650	0
66	20240722	202100	195641590	9650	9650	9650	9650	0
67	20240722	202000	195641590	9650	9650	9650	9650	0
68	20240722	201900	195641590	9650	9650	9650	9650	0
69	20240722	201800	195641590	9650	9650	9650	9650	0
70	20240722	201700	195641590	9650	9650	9650	9650	0
71	20240722	201600	195641590	9650	9650	9650	9650	0
72	20240722	201500	195641590	9650	9650	9650	9650	0
73	20240722	201400	195641590	9650	9650	9650	9650	0
74	20240722	201300	195641590	9650	9650	9650	9650	0
75	20240722	201200	195641590	9650	9650	9650	9650	0
76	20240722	201100	195641590	9650	9650	9650	9650	0
77	20240722	201000	195641590	9650	9650	9650	9650	0
78	20240722	200900	195641590	9650	9650	9650	9650	0
79	20240722	200800	195641590	9650	9650	9650	9650	0
80	20240722	200700	195641590	9650	9650	9650	9650	0
81	20240722	200600	195641590	9650	9650	9650	9650	0
82	20240722	200500	195641590	9650	9650	9650	9650	0
83	20240722	200400	195641590	9650	9650	9650	9650	0
84	20240722	200300	195641590	9650	9650	9650	9650	0
85	20240722	200200	195641590	9650	9650	9650	9650	0
86	20240722	200100	195641590	9650	9650	9650	9650	0
87	20240722	200000	195641590	9650	9650	9650	9650	0
88	20240722	195900	195641590	9650	9650	9650	9650	0
89	20240722	195800	195641590	9650	9650	9650	9650	0
90	20240722	195700	195641590	9650	9650	9650	9650	0
91	20240722	195600	195641590	9650	9650	9650	9650	0
92	20240722	195500	195641590	9650	9650	9650	9650	1164
93	20240722	195400	195641590	9650	9650	9650	9650	0
94	20240722	195300	195641590	9650	9650	9650	9650	0
95	20240722	195200	195641590	9650	9650	9650	9650	0
96	20240722	195100	195641590	9650	9650	9650	9650	0
97	20240722	195000	195641590	9650	9650	9650	9650	0
98	20240722	194900	195641590	9650	9650	9650	9650	0
99	20240722	194800	195641590	9650	9650	9650	9650	0
100	20240722	194700	195641590	9650	9650	9650	9650	0
101	20240722	194600	195641590	9650	9650	9650	9650	0
102	20240722	194500	195641590	9650	9650	9650	9650	0
103	20240722	194400	195641590	9650	9650	9650	9650	0
104	20240722	194300	195641590	9650	9650	9650	9650	0
105	20240722	194200	195641590	9650	9650	9650	9650	0
106	20240722	194100	195641590	9650	9650	9650	9650	0
107	20240722	194000	195641590	9650	9650	9650	9650	0
108	20240722	193900	195641590	9650	9650	9650	9650	0
109	20240722	193800	195641590	9650	9650	9650	9650	0
110	20240722	193700	195641590	9650	9650	9650	9650	0
111	20240722	193600	195641590	9650	9650	9650	9650	0
112	20240722	193500	195641590	9650	9650	9650	9650	0
113	20240722	193400	195641590	9650	9650	9650	9650	0
114	20240722	193300	195641590	9650	9650	9650	9650	0
115	20240722	193200	195641590	9650	9650	9650	9650	0
116	20240722	193100	195641590	9650	9650	9650	9650	0
117	20240722	193000	195641590	9650	9650	9650	9650	0
118	20240722	192900	195641590	9650	9650	9650	9650	0
119	20240722	192800	195641590	9650	9650	9650	9650	0
120	20240722	192700	195641590	9650	9650	9650	9650	0
121	20240722	192600	195641590	9650	9650	9650	9650	0
122	20240722	192500	195641590	9650	9650	9650	9650	1164
123	20240722	192400	195641590	9650	9650	9650	9650	0
124	20240722	192300	195641590	9650	9650	9650	9650	0
125	20240722	192200	195641590	9650	9650	9650	9650	0
126	20240722	192100	195641590	9650	9650	9650	9650	0
127	20240722	192000	195641590	9650	9650	9650	9650	0
128	20240722	191900	195641590	9650	9650	9650	9650	0
129	20240722	191800	195641590	9650	9650	9650	9650	0
130	20240722	191700	195641590	9650	9650	9650	9650	0
131	20240722	191600	195641590	9650	9650	9650	9650	0
132	20240722	191500	195641590	9650	9650	9650	9650	0
133	20240722	191400	195641590	9650	9650	9650	9650	0
134	20240722	191300	195641590	9650	9650	9650	9650	0
135	20240722	191200	195641590	9650	9650	9650	9650	0
136	20240722	191100	195641590	9650	9650	9650	9650	0
137	20240722	191000	195641590	9650	9650	9650	9650	0
138	20240722	190900	195641590	9650	9650	9650	9650	0
139	20240722	190800	195641590	9650	9650	9650	9650	0
140	20240722	190700	195641590	9650	9650	9650	9650	0
141	20240722	190600	195641590	9650	9650	9650	9650	0
142	20240722	190500	195641590	9650	9650	9650	9650	0
143	20240722	190400	195641590	9650	9650	9650	9650	0
144	20240722	190300	195641590	9650	9650	9650	9650	0
145	20240722	190200	195641590	9650	9650	9650	9650	0
146	20240722	190100	195641590	9650	9650	9650	9650	0
147	20240722	190000	195641590	9650	9650	9650	9650	0
148	20240722	185900	195641590	9650	9650	9650	9650	0
149	20240722	185800	195641590	9650	9650	9650	9650	0
150	20240722	185700	195641590	9650	9650	9650	9650	0
151	20240722	185600	195641590	9650	9650	9650	9650	0
152	20240722	185500	195641590	9650	9650	9650	9650	1164
153	20240722	185400	195641590	9650	9650	9650	9650	0
154	20240722	185300	195641590	9650	9650	9650	9650	0
155	20240722	185200	195641590	9650	9650	9650	9650	0
156	20240722	185100	195641590	9650	9650	9650	9650	0
157	20240722	185000	195641590	9650	9650	9650	9650	0
158	20240722	184900	195641590	9650	9650	9650	9650	0
159	20240722	184800	195641590	9650	9650	9650	9650	0
160	20240722	184700	195641590	9650	9650	9650	9650	0
161	20240722	184600	195641590	9650	9650	9650	9650	0
162	20240722	184500	195641590	9650	9650	9650	9650	0
163	20240722	184400	195641590	9650	9650	9650	9650	0
164	20240722	184300	195641590	9650	9650	9650	9650	0
165	20240722	184200	195641590	9650	9650	9650	9650	0
166	20240722	184100	195641590	9650	9650	9650	9650	0
167	20240722	184000	195641590	9650	9650	9650	9650	0
168	20240722	183900	195641590	9650	9650	9650	9650	0
169	20240722	183800	195641590	9650	9650	9650	9650	0
170	20240722	183700	195641590	9650	9650	9650	9650	0
171	20240722	183600	195641590	9650	9650	9650	9650	0
172	20240722	183500	195641590	9650	9650	9650	9650	0
173	20240722	183400	195641590	9650	9650	9650	9650	0
174	20240722	183300	195641590	9650	9650	9650	9650	0
175	20240722	183200	195641590	9650	9650	9650	9650	0
176	20240722	183100	195641590	9650	9650	9650	9650	0
177	20240722	183000	195641590	9650	9650	9650	9650	0
178	20240722	182900	195641590	9650	9650	9650	9650	0
179	20240722	182800	195641590	9650	9650	9650	9650	0
180	20240722	182700	195641590	9650	9650	9650	9650	0
181	20240722	182600	195641590	9650	9650	9650	9650	0
182	20240722	182500	195641590	9650	9650	9650	9650	1164
183	20240722	182400	195641590	9650	9650	9650	9650	0
184	20240722	182300	195641590	9650	9650	9650	9650	0
185	20240722	182200	195641590	9650	9650	9650	9650	0
186	20240722	182100	195641590	9650	9650	9650	9650	0
187	20240722	182000	195641590	9650	9650	9650	9650	0
188	20240722	181900	195641590	9650	9650	9650	9650	0
189	20240722	181800	195641590	9650	9650	9650	9650	0
190	20240722	181700	195641590	9650	9650	9650	9650	0
191	20240722	181600	195641590	9650	9650	9650	9650	0
192	20240722	181500	195641590	9650	9650	9650	9650	0
193	20240722	181400	195641590	9650	9650	9650	9650	0
194	20240722	181300	195641590	9650	9650	9650	9650	0
195	20240722	181200	195641590	9650	9650	9650	9650	0
196	20240722	181100	195641590	9650	9650	9650	9650	0
197	20240722	181000	195641590	9650	9650	9650	9650	0
198	20240722	180900	195641590	9650	9650	9650	9650	0
199	20240722	180800	195641590	9650	9650	9650	9650	0
200	20240722	180700	195641590	9650	9650	9650	9650	0
201	20240722	180600	195641590	9650	9650	9650	9650	0
202	20240722	180500	195641590	9650	9650	9650	9650	0
203	20240722	180400	195641590	9650	9650	9650	9650	0
204	20240722	180300	195641590	9650	9650	9650	9650	0
205	20240722	180200	195641590	9650	9650	9650	9650	0
206	20240722	180100	195641590	9650	9650	9650	9650	0
207	20240722	180000	195641590	9650	9650	9650	9650	0
208	20240722	175900	195641590	9650	9650	9650	9650	0
209	20240722	175800	195641590	9650	9650	9650	9650	0
210	20240722	175700	195641590	9650	9650	9650	9650	0
211	20240722	175600	195641590	9650	9650	9650	9650	0
212	20240722	175500	195641590	9650	9650	9650	9650	1164
213	20240722	175400	195641590	9650	9650	9650	9650	0
214	20240722	175300	195641590	9650	9650	9650	9650	0
215	20240722	175200	195641590	9650	9650	9650	9650	0
216	20240722	175100	195641590	9650	9650	9650	9650	0
217	20240722	175000	195641590	9650	9650	9650	9650	0
218	20240722	174900	195641590	9650	9650	9650	9650	0
219	20240722	174800	195641590	9650	9650	9650	9650	0
220	20240722	174700	195641590	9650	9650	9650	9650	0
221	20240722	174600	195641590	9650	9650	9650	9650	0
222	20240722	174500	195641590	9650	9650	9650	9650	0
223	20240722	174400	195641590	9650	9650	9650	9650	0
224	20240722	174300	195641590	9650	9650	9650	9650	0
225	20240722	174200	195641590	9650	9650	9650	9650	0
226	20240722	174100	195641590	9650	9650	9650	9650	0
227	20240722	174000	195641590	9650	9650	9650	9650	0
228	20240722	173900	195641590	9650	9650	9650	9650	0
229	20240722	173800	195641590	9650	9650	9650	9650	0
230	20240722	173700	195641590	9650	9650	9650	9650	0
231	20240722	173600	195641590	9650	9650	9650	9650	0
232	20240722	173500	195641590	9650	9650	9650	9650	0
233	20240722	173400	195641590	9650	9650	9650	9650	0
234	20240722	173300	195641590	9650	9650	9650	9650	0
235	20240722	173200	195641590	9650	9650	9650	9650	0
236	20240722	173100	195641590	9650	9650	9650	9650	0
237	20240722	173000	195641590	9650	9650	9650	9650	0
238	20240722	172900	195641590	9650	9650	9650	9650	0
239	20240722	172800	195641590	9650	9650	9650	9650	0
240	20240722	172700	195641590	9650	9650	9650	9650	0
241	20240722	172600	195641590	9650	9650	9650	9650	0
242	20240722	172500	195641590	9650	9650	9650	9650	1164
243	20240722	172400	195641590	9650	9650	9650	9650	0
244	20240722	172300	195641590	9650	9650	9650	9650	0
245	20240722	172200	195641590	9650	9650	9650	9650	0
246	20240722	172100	195641590	9650	9650	9650	9650	0
247	20240722	172000	195641590	9650	9650	9650	9650	0
248	20240722	171900	195641590	9650	9650	9650	9650	0
249	20240722	171800	195641590	9650	9650	9650	9650	0
250	20240722	171700	195641590	9650	9650	9650	9650	0
251	20240722	171600	195641590	9650	9650	9650	9650	0
252	20240722	171500	195641590	9650	9650	9650	9650	0
253	20240722	171400	195641590	9650	9650	9650	9650	0
254	20240722	171300	195641590	9650	9650	9650	9650	0
255	20240722	171200	195641590	9650	9650	9650	9650	0
256	20240722	171100	195641590	9650	9650	9650	9650	0
257	20240722	171000	195641590	9650	9650	9650	9650	0
258	20240722	170900	195641590	9650	9650	9650	9650	0
259	20240722	170800	195641590	9650	9650	9650	9650	0
260	20240722	170700	195641590	9650	9650	9650	9650	0
261	20240722	170600	195641590	9650	9650	9650	9650	0
262	20240722	170500	195641590	9650	9650	9650	9650	0
263	20240722	170400	195641590	9650	9650	9650	9650	0
264	20240722	170300	195641590	9650	9650	9650	9650	0
265	20240722	170200	195641590	9650	9650	9650	9650	0
266	20240722	170100	195641590	9650	9650	9650	9650	0
267	20240722	170000	195641590	9650	9650	9650	9650	0
268	20240722	165900	195641590	9650	9650	9650	9650	0
269	20240722	165800	195641590	9650	9650	9650	9650	0
270	20240722	165700	195641590	9650	9650	9650	9650	0
271	20240722	165600	195641590	9650	9650	9650	9650	0
272	20240722	165500	195641590	9650	9650	9650	9650	1164
273	20240722	165400	195641590	9650	9650	9650	9650	0
274	20240722	165300	195641590	9650	9650	9650	9650	0
275	20240722	165200	195641590	9650	9650	9650	9650	0
276	20240722	165100	195641590	9650	9650	9650	9650	0
277	20240722	165000	195641590	9650	9650	9650	9650	0
278	20240722	164900	195641590	9650	9650	9650	9650	0
279	20240722	164800	195641590	9650	9650	9650	9650	0
280	20240722	164700	195641590	9650	9650	9650	9650	0
281	20240722	164600	195641590	9650	9650	9650	9650	0
282	20240722	164500	195641590	9650	9650	9650	9650	0
283	20240722	164400	195641590	9650	9650	9650	9650	0
284	20240722	164300	195641590	9650	9650	9650	9650	0
285	20240722	164200	195641590	9650	9650	9650	9650	0
286	20240722	164100	195641590	9650	9650	9650	9650	0
287	20240722	164000	195641590	9650	9650	9650	9650	0
288	20240722	163900	195641590	9650	9650	9650	9650	0
289	20240722	163800	195641590	9650	9650	9650	9650	0
290	20240722	163700	195641590	9650	9650	9650	9650	0
291	20240722	163600	195641590	9650	9650	9650	9650	0
292	20240722	163500	195641590	9650	9650	9650	9650	0
293	20240722	163400	195641590	9650	9650	9650	9650	0
294	20240722	163300	195641590	9650	9650	9650	9650	0
295	20240722	163200	195641590	9650	9650	9650	9650	0
296	20240722	163100	195641590	9650	9650	9650	9650	0
297	20240722	163000	195641590	9650	9650	9650	9650	0
298	20240722	162900	195641590	9650	9650	9650	9650	0
299	20240722	162800	195641590	9650	9650	9650	9650	0
300	20240722	162700	195641590	9650	9650	9650	9650	0
301	20240722	162600	195641590	9650	9650	9650	9650	0
302	20240722	162500	195641590	9650	9650	9650	9650	1164
303	20240722	162400	195641590	9650	9650	9650	9650	0
304	20240722	162300	195641590	9650	9650	9650	9650	0
305	20240722	162200	195641590	9650	9650	9650	9650	0
306	20240722	162100	195641590	9650	9650	9650	9650	0
307	20240722	162000	195641590	9650	9650	9650	9650	0
308	20240722	161900	195641590	9650	9650	9650	9650	0
309	20240722	161800	195641590	9650	9650	9650	9650	0
310	20240722	161700	195641590	9650	9650	9650	9650	0
311	20240722	161600	195641590	9650	9650	9650	9650	0
312	20240722	161500	195641590	9650	9650	9650	9650	0
313	20240722	161400	195641590	9650	9650	9650	9650	0
314	20240722	161300	195641590	9650	9650	9650	9650	0
315	20240722	161200	195641590	9650	9650	9650	9650	0
316	20240722	161100	195641590	9650	9650	9650	9650	0
317	20240722	161000	195641590	9650	9650	9650	9650	0
318	20240722	160900	195641590	9650	9650	9650	9650	0
319	20240722	160800	195641590	9650	9650	9650	9650	0
320	20240722	160700	195641590	9650	9650	9650	9650	0
321	20240722	160600	195641590	9650	9650	9650	9650	0
322	20240722	160500	195641590	9650	9650	9650	9650	0
323	20240722	160400	195641590	9650	9650	9650	9650	0
324	20240722	160300	195641590	9650	9650	9650	9650	0
325	20240722	160200	195641590	9650	9650	9650	9650	0
326	20240722	160100	195641590	9650	9650	9650	9650	0
327	20240722	160000	195641590	9650	9650	9650	9650	0
328	20240722	155900	195641590	9650	9650	9650	9650	0
329	20240722	155800	195641590	9650	9650	9650	9650	0
330	20240722	155700	195641590	9650	9650	9650	9650	0
331	20240722	155600	195641590	9650	9650	9650	9650	0
332	20240722	155500	195641590	9650	9650	9650	9650	1164
333	20240722	155400	195641590	9650	9650	9650	9650	0
334	20240722	155300	195641590	9650	9650	9650	9650	0
335	20240722	155200	195641590	9650	9650	9650	9650	0
336	20240722	155100	195641590	9650	9650	9650	9650	0
337	20240722	155000	195641590	9650	9650	9650	9650	0
338	20240722	154900	195641590	9650	9650	9650	9650	0
339	20240722	154800	195641590	9650	9650	9650	9650	0
340	20240722	154700	195641590	9650	9650	9650	9650	0
341	20240722	154600	195641590	9650	9650	9650	9650	0
342	20240722	154500	195641590	9650	9650	9650	9650	0
343	20240722	154400	195641590	9650	9650	9650	9650	0
344	20240722	154300	195641590	9650	9650	9650	9650	0
345	20240722	154200	195641590	9650	9650	9650	9650	0
346	20240722	154100	195641590	9650	9650	9650	9650	0
347	20240722	154000	195641590	9650	9650	9650	9650	0
348	20240722	153900	195641590	9650	9650	9650	9650	0
349	20240722	153800	195641590	9650	9650	9650	9650	0
350	20240722	153700	195641590	9650	9650	9650	9650	0
351	20240722	153600	195641590	9650	9650	9650	9650	0
352	20240722	153500	195641590	9650	9650	9650	9650	0
353	20240722	153400	195641590	9650	9650	9650	9650	0
354	20240722	153300	195641590	9650	9650	9650	9650	0
355	20240722	153200	195641590	9650	9650	9650	9650	0
356	20240722	153100	195641590	9650	9650	9650	9650	0
357	20240722	153000	195641590	9650	9650	9650	9650	1164
358	20240722	152900	184408990	9550	9550	9550	9550	0
359	20240722	152800	184408990	9550	9550	9550	9550	0
360	20240722	152700	184408990	9550	9550	9550	9550	0
361	20240722	152600	184408990	9550	9550	9550	9550	0
362	20240722	152500	184408990	9550	9550	9550	9550	0
363	20240722	152400	184408990	9550	9550	9550	9550	0
364	20240722	152300	184408990	9550	9550	9550	9550	0
365	20240722	152200	184408990	9550	9550	9550	9550	0
366	20240722	152100	184408990	9550	9550	9550	9550	0
367	20240722	152000	184408990	9550	9550	9550	9550	0
368	20240722	151900	184408990	9550	9550	9550	9550	0
369	20240722	151800	184408990	9550	9550	9550	9550	0
370	20240722	151700	184408990	9550	9560	9560	9550	86
371	20240722	151600	183587660	9600	9600	9600	9600	625
372	20240722	151500	177587660	9550	9550	9550	9550	0
373	20240722	151400	177587660	9550	9550	9550	9550	0
374	20240722	151300	177587660	9550	9550	9550	9550	0
375	20240722	151200	177587660	9550	9580	9580	9550	34
376	20240722	151100	177262890	9580	9580	9580	9580	0
377	20240722	151000	177262890	9580	9580	9580	9580	0
378	20240722	150900	177262890	9580	9580	9580	9580	0
379	20240722	150800	177262890	9580	9580	9580	9580	0
380	20240722	150700	177262890	9580	9580	9580	9580	0
381	20240722	150600	177262890	9580	9580	9580	9580	0
382	20240722	150500	177262890	9580	9580	9580	9580	48
383	20240722	150400	176803050	9590	9590	9590	9590	0
384	20240722	150300	176803050	9590	9590	9590	9590	0
385	20240722	150200	176803050	9590	9590	9590	9590	0
386	20240722	150100	176803050	9590	9590	9590	9590	0
387	20240722	150000	176803050	9590	9590	9590	9590	0
388	20240722	145900	176803050	9590	9590	9590	9590	140
389	20240722	145800	175460450	9580	9580	9580	9580	0
390	20240722	145700	175460450	9580	9580	9580	9580	0
391	20240722	145600	175460450	9580	9580	9580	9580	0
392	20240722	145500	175460450	9580	9580	9580	9580	2
393	20240722	145400	175441290	9580	9580	9580	9580	30
394	20240722	145300	175153890	9580	9580	9580	9580	80
395	20240722	145200	174387490	9580	9580	9580	9580	0
396	20240722	145100	174387490	9580	9570	9580	9570	124
397	20240722	145000	173199610	9560	9560	9560	9560	4
398	20240722	144900	173161370	9550	9560	9560	9550	18
399	20240722	144800	172989350	9560	9570	9570	9560	2
400	20240722	144700	172970220	9540	9540	9540	9540	0
401	20240722	144600	172970220	9540	9540	9540	9540	0
402	20240722	144500	172970220	9540	9540	9540	9540	0
403	20240722	144400	172970220	9540	9540	9540	9540	0
404	20240722	144300	172970220	9540	9540	9540	9540	0
405	20240722	144200	172970220	9540	9570	9570	9540	138
406	20240722	144100	171653610	9600	9600	9600	9600	0
407	20240722	144000	171653610	9600	9600	9600	9600	0
408	20240722	143900	171653610	9600	9600	9600	9600	1
409	20240722	143800	171644010	9540	9580	9580	9540	100
410	20240722	143700	170689940	9600	9600	9600	9600	0
411	20240722	143600	170689940	9600	9600	9600	9600	21
412	20240722	143500	170488340	9600	9600	9600	9600	0
413	20240722	143400	170488340	9600	9600	9600	9600	0
414	20240722	143300	170488340	9600	9600	9600	9600	0
415	20240722	143200	170488340	9600	9600	9600	9600	0
416	20240722	143100	170488340	9600	9600	9600	9600	136
417	20240722	143000	169182740	9600	9600	9600	9600	1
418	20240722	142900	169173140	9600	9600	9600	9600	0
419	20240722	142800	169173140	9600	9600	9600	9600	0
420	20240722	142700	169173140	9600	9600	9600	9600	1
421	20240722	142600	169163540	9590	9590	9590	9590	0
422	20240722	142500	169163540	9590	9590	9590	9590	0
423	20240722	142400	169163540	9590	9590	9590	9590	33
424	20240722	142300	168847070	9590	9590	9590	9590	0
425	20240722	142200	168847070	9590	9590	9590	9590	0
426	20240722	142100	168847070	9590	9590	9590	9590	0
427	20240722	142000	168847070	9590	9590	9590	9590	2
428	20240722	141900	168827890	9580	9580	9580	9580	0
429	20240722	141800	168827890	9580	9550	9580	9550	5
430	20240722	141700	168780050	9530	9530	9530	9530	0
431	20240722	141600	168780050	9530	9530	9530	9530	0
432	20240722	141500	168780050	9530	9530	9530	9530	0
433	20240722	141400	168780050	9530	9530	9530	9530	0
434	20240722	141300	168780050	9530	9580	9580	9530	708
435	20240722	141200	162011750	9580	9590	9590	9580	4
436	20240722	141100	161973400	9580	9580	9580	9580	0
437	20240722	141000	161973400	9580	9580	9580	9580	0
438	20240722	140900	161973400	9580	9580	9580	9580	0
439	20240722	140800	161973400	9580	9580	9580	9580	1
440	20240722	140700	161963820	9580	9580	9580	9580	4
441	20240722	140600	161925500	9580	9580	9580	9580	1
442	20240722	140500	161915920	9580	9580	9580	9580	0
443	20240722	140400	161915920	9580	9580	9580	9580	0
444	20240722	140300	161915920	9580	9580	9580	9580	0
445	20240722	140200	161915920	9580	9580	9580	9580	38
446	20240722	140100	161551880	9600	9600	9600	9600	0
447	20240722	140000	161551880	9600	9600	9600	9600	0
448	20240722	135900	161551880	9600	9600	9600	9600	0
449	20240722	135800	161551880	9600	9600	9600	9600	0
450	20240722	135700	161551880	9600	9600	9600	9600	0
451	20240722	135600	161551880	9600	9600	9600	9600	0
452	20240722	135500	161551880	9600	9600	9600	9600	0
453	20240722	135400	161551880	9600	9590	9600	9590	15
454	20240722	135300	161407890	9590	9590	9590	9590	2
455	20240722	135200	161388710	9590	9590	9590	9590	1
456	20240722	135100	161379120	9590	9590	9590	9590	0
457	20240722	135000	161379120	9590	9610	9610	9590	30
458	20240722	134900	161091280	9610	9610	9610	9610	3
459	20240722	134800	161062450	9590	9590	9590	9590	3
460	20240722	134700	161033680	9630	9630	9630	9630	1
461	20240722	134600	161024050	9590	9590	9590	9590	0
462	20240722	134500	161024050	9590	9600	9600	9590	10
463	20240722	134400	160928090	9630	9630	9630	9630	10
464	20240722	134300	160831790	9630	9630	9630	9630	10
465	20240722	134200	160735490	9630	9630	9630	9630	0
466	20240722	134100	160735490	9630	9630	9630	9630	1
467	20240722	134000	160725860	9590	9590	9590	9590	0
468	20240722	133900	160725860	9590	9590	9590	9590	0
469	20240722	133800	160725860	9590	9590	9590	9590	1
470	20240722	133700	160716270	9590	9590	9590	9590	0
471	20240722	133600	160716270	9590	9590	9590	9590	0
472	20240722	133500	160716270	9590	9590	9590	9590	0
473	20240722	133400	160716270	9590	9590	9590	9590	0
474	20240722	133300	160716270	9590	9590	9590	9590	0
475	20240722	133200	160716270	9590	9590	9590	9590	4
476	20240722	133100	160677910	9610	9610	9610	9610	0
477	20240722	133000	160677910	9610	9610	9610	9610	0
478	20240722	132900	160677910	9610	9610	9610	9610	0
479	20240722	132800	160677910	9610	9610	9610	9610	10
480	20240722	132700	160581810	9590	9590	9590	9590	0
481	20240722	132600	160581810	9590	9590	9590	9590	0
482	20240722	132500	160581810	9590	9590	9590	9590	0
483	20240722	132400	160581810	9590	9590	9590	9590	0
484	20240722	132300	160581810	9590	9590	9590	9590	0
485	20240722	132200	160581810	9590	9590	9590	9590	0
486	20240722	132100	160581810	9590	9590	9590	9590	7
487	20240722	132000	160514680	9590	9590	9590	9590	0
488	20240722	131900	160514680	9590	9590	9590	9590	0
489	20240722	131800	160514680	9590	9590	9590	9590	1
490	20240722	131700	160505090	9590	9590	9590	9590	0
491	20240722	131600	160505090	9590	9590	9590	9590	0
492	20240722	131500	160505090	9590	9590	9590	9590	0
493	20240722	131400	160505090	9590	9600	9600	9590	40
494	20240722	131300	160121480	9600	9600	9600	9600	5
495	20240722	131200	160073480	9610	9610	9610	9610	10
496	20240722	131100	159977380	9610	9610	9610	9610	20
497	20240722	131000	159785180	9610	9610	9610	9610	1
498	20240722	130900	159775570	9600	9600	9600	9600	0
499	20240722	130800	159775570	9600	9600	9600	9600	0
500	20240722	130700	159775570	9600	9600	9600	9600	9
501	20240722	130600	159689170	9600	9600	9600	9600	0
502	20240722	130500	159689170	9600	9600	9600	9600	1
503	20240722	130400	159679570	9600	9600	9600	9600	0
504	20240722	130300	159679570	9600	9600	9600	9600	0
505	20240722	130200	159679570	9600	9600	9600	9600	0
506	20240722	130100	159679570	9600	9600	9600	9600	2
507	20240722	130000	159660370	9600	9600	9600	9600	0
508	20240722	125900	159660370	9600	9600	9600	9600	0
509	20240722	125800	159660370	9600	9600	9600	9600	17
510	20240722	125700	159497170	9610	9610	9610	9610	0
511	20240722	125600	159497170	9610	9610	9610	9610	0
512	20240722	125500	159497170	9610	9610	9610	9610	0
513	20240722	125400	159497170	9610	9610	9610	9610	0
514	20240722	125300	159497170	9610	9610	9610	9610	1
515	20240722	125200	159487560	9580	9580	9580	9580	0
516	20240722	125100	159487560	9580	9600	9600	9580	100
517	20240722	125000	158528650	9600	9600	9600	9600	1
518	20240722	124900	158519050	9600	9600	9600	9600	0
519	20240722	124800	158519050	9600	9600	9600	9600	1
520	20240722	124700	158509450	9610	9610	9610	9610	0
521	20240722	124600	158509450	9610	9610	9610	9610	10
522	20240722	124500	158413350	9620	9620	9620	9620	0
523	20240722	124400	158413350	9620	9620	9620	9620	0
524	20240722	124300	158413350	9620	9620	9620	9620	43
525	20240722	124200	157999690	9620	9620	9620	9620	22
526	20240722	124100	157788050	9620	9620	9620	9620	0
527	20240722	124000	157788050	9620	9620	9620	9620	1
528	20240722	123900	157778430	9610	9610	9610	9610	0
529	20240722	123800	157778430	9610	9610	9610	9610	10
530	20240722	123700	157682330	9620	9620	9620	9620	0
531	20240722	123600	157682330	9620	9620	9620	9620	10
532	20240722	123500	157586130	9590	9590	9590	9590	0
533	20240722	123400	157586130	9590	9590	9590	9590	0
534	20240722	123300	157586130	9590	9610	9610	9590	100
535	20240722	123200	156626770	9610	9610	9610	9610	0
536	20240722	123100	156626770	9610	9610	9610	9610	0
537	20240722	123000	156626770	9610	9610	9610	9610	0
538	20240722	122900	156626770	9610	9610	9610	9610	50
539	20240722	122800	156146270	9600	9600	9600	9600	0
540	20240722	122700	156146270	9600	9600	9600	9600	0
541	20240722	122600	156146270	9600	9600	9600	9600	0
542	20240722	122500	156146270	9600	9600	9600	9600	0
543	20240722	122400	156146270	9600	9600	9600	9600	0
544	20240722	122300	156146270	9600	9600	9600	9600	0
545	20240722	122200	156146270	9600	9600	9600	9600	100
546	20240722	122100	155186270	9610	9610	9610	9610	0
547	20240722	122000	155186270	9610	9610	9610	9610	0
548	20240722	121900	155186270	9610	9610	9610	9610	0
549	20240722	121800	155186270	9610	9610	9610	9610	0
550	20240722	121700	155186270	9610	9610	9610	9610	3
551	20240722	121600	155157440	9600	9600	9600	9600	83
552	20240722	121500	154360640	9600	9600	9600	9600	0
553	20240722	121400	154360640	9600	9600	9600	9600	0
554	20240722	121300	154360640	9600	9600	9600	9600	0
555	20240722	121200	154360640	9600	9600	9600	9600	0
556	20240722	121100	154360640	9600	9600	9600	9600	0
557	20240722	121000	154360640	9600	9600	9600	9600	2
558	20240722	120900	154341440	9620	9620	9620	9620	1
559	20240722	120800	154331820	9620	9620	9620	9620	0
560	20240722	120700	154331820	9620	9620	9620	9620	1
561	20240722	120600	154322200	9590	9590	9590	9590	3
562	20240722	120500	154293430	9590	9590	9590	9590	0
563	20240722	120400	154293430	9590	9590	9590	9590	0
564	20240722	120300	154293430	9590	9590	9590	9590	1
565	20240722	120200	154283840	9600	9600	9600	9600	33
566	20240722	120100	153967040	9620	9620	9620	9620	5
567	20240722	120000	153918940	9610	9610	9610	9610	2
568	20240722	115900	153899720	9620	9620	9620	9620	2
569	20240722	115800	153880480	9620	9620	9620	9620	0
570	20240722	115700	153880480	9620	9620	9620	9620	0
571	20240722	115600	153880480	9620	9620	9620	9620	0
572	20240722	115500	153880480	9620	9620	9620	9620	0
573	20240722	115400	153880480	9620	9620	9620	9620	0
574	20240722	115300	153880480	9620	9620	9620	9620	0
575	20240722	115200	153880480	9620	9620	9620	9620	0
576	20240722	115100	153880480	9620	9620	9620	9620	0
577	20240722	115000	153880480	9620	9620	9620	9620	2
578	20240722	114900	153861240	9600	9600	9600	9600	0
579	20240722	114800	153861240	9600	9600	9600	9600	0
580	20240722	114700	153861240	9600	9600	9600	9600	1217
581	20240722	114600	142178040	9620	9620	9620	9620	0
582	20240722	114500	142178040	9620	9620	9620	9620	4
583	20240722	114400	142139560	9620	9620	9620	9620	0
584	20240722	114300	142139560	9620	9620	9620	9620	2
585	20240722	114200	142120320	9620	9620	9620	9620	0
586	20240722	114100	142120320	9620	9610	9620	9610	4
587	20240722	114000	142081860	9610	9610	9610	9610	26
588	20240722	113900	141832000	9610	9610	9610	9610	4
589	20240722	113800	141793560	9600	9600	9600	9600	1
590	20240722	113700	141783960	9600	9600	9600	9600	0
591	20240722	113600	141783960	9600	9600	9600	9600	0
592	20240722	113500	141783960	9600	9600	9600	9600	0
593	20240722	113400	141783960	9600	9600	9600	9560	36
594	20240722	113300	141439660	9560	9560	9560	9560	0
595	20240722	113200	141439660	9560	9560	9560	9560	5
596	20240722	113100	141391860	9610	9570	9610	9570	213
597	20240722	113000	139351080	9560	9610	9610	9560	131
598	20240722	112900	138096930	9600	9600	9600	9600	0
599	20240722	112800	138096930	9600	9600	9600	9600	0
600	20240722	112700	138096930	9600	9610	9610	9600	2
601	20240722	112600	138077720	9610	9610	9610	9610	2
602	20240722	112500	138058500	9610	9610	9610	9610	0
603	20240722	112400	138058500	9610	9610	9610	9610	2
604	20240722	112300	138039280	9600	9600	9600	9600	0
605	20240722	112200	138039280	9600	9600	9600	9600	0
606	20240722	112100	138039280	9600	9600	9600	9600	0
607	20240722	112000	138039280	9600	9600	9600	9600	0
608	20240722	111900	138039280	9600	9600	9600	9600	4
609	20240722	111800	138000880	9600	9600	9600	9600	1
610	20240722	111700	137991280	9600	9600	9600	9600	1
611	20240722	111600	137981680	9580	9580	9580	9580	0
612	20240722	111500	137981680	9580	9580	9580	9580	0
613	20240722	111400	137981680	9580	9590	9590	9580	50
614	20240722	111300	137502540	9630	9630	9630	9630	0
615	20240722	111200	137502540	9630	9630	9630	9630	0
616	20240722	111100	137502540	9630	9630	9630	9630	0
617	20240722	111000	137502540	9630	9630	9630	9630	0
618	20240722	110900	137502540	9630	9630	9630	9630	0
619	20240722	110800	137502540	9630	9600	9630	9600	102
620	20240722	110700	136522820	9610	9610	9610	9610	0
621	20240722	110600	136522820	9610	9620	9620	9610	721
622	20240722	110500	129593760	9640	9640	9640	9640	0
623	20240722	110400	129593760	9640	9620	9640	9620	38
624	20240722	110300	129227960	9620	9620	9620	9620	355
625	20240722	110200	125812860	9620	9620	9620	9620	0
626	20240722	110100	125812860	9620	9620	9620	9620	0
627	20240722	110000	125812860	9620	9620	9620	9620	66
628	20240722	105900	125177940	9620	9620	9620	9610	1053
629	20240722	105800	115058070	9610	9620	9620	9610	1000
630	20240722	105700	105448030	9610	9610	9610	9610	0
631	20240722	105600	105448030	9610	9620	9620	9610	654
632	20240722	105500	99162760	9640	9640	9640	9640	3
633	20240722	105400	99133840	9620	9620	9620	9620	4
634	20240722	105300	99095360	9620	9620	9620	9620	66
635	20240722	105200	98460440	9610	9610	9610	9610	0
636	20240722	105100	98460440	9610	9610	9610	9610	10
637	20240722	105000	98364340	9620	9620	9620	9620	15
638	20240722	104900	98220040	9620	9620	9620	9620	0
639	20240722	104800	98220040	9620	9620	9620	9620	0
640	20240722	104700	98220040	9620	9630	9630	9620	100
641	20240722	104600	97258020	9630	9630	9630	9630	2
642	20240722	104500	97238760	9630	9630	9630	9630	2
643	20240722	104400	97219500	9610	9630	9630	9610	1300
644	20240722	104300	84720700	9630	9650	9650	9630	30
645	20240722	104200	84431650	9690	9660	9690	9630	210
646	20240722	104100	82408430	9660	9660	9660	9660	4
647	20240722	104000	82369790	9670	9680	9680	9670	244
648	20240722	103900	80010110	9670	9670	9670	9670	33
649	20240722	103800	79691000	9680	9680	9680	9680	2
650	20240722	103700	79671640	9680	9680	9680	9680	6
651	20240722	103600	79613560	9670	9680	9680	9670	5
652	20240722	103500	79565190	9680	9690	9690	9680	3
653	20240722	103400	79536140	9680	9680	9690	9670	740
654	20240722	103300	72375570	9680	9700	9700	9680	1308
655	20240722	103200	59709470	9700	9700	9700	9700	0
656	20240722	103100	59709470	9700	9710	9710	9700	3
657	20240722	103000	59680360	9700	9700	9700	9700	0
658	20240722	102900	59680360	9700	9700	9700	9700	0
659	20240722	102800	59680360	9700	9700	9700	9700	6
660	20240722	102700	59622160	9700	9700	9700	9700	1
661	20240722	102600	59612460	9690	9690	9690	9690	10
662	20240722	102500	59515560	9700	9700	9700	9700	5
663	20240722	102400	59467060	9710	9710	9710	9710	0
664	20240722	102300	59467060	9710	9710	9710	9710	0
665	20240722	102200	59467060	9710	9710	9710	9710	0
666	20240722	102100	59467060	9710	9710	9710	9710	5
667	20240722	102000	59418510	9710	9700	9710	9700	4
668	20240722	101900	59379690	9700	9700	9700	9690	296
669	20240722	101800	56509870	9690	9700	9700	9690	5
670	20240722	101700	56461390	9700	9700	9700	9690	4
671	20240722	101600	56422610	9690	9700	9700	9690	197
672	20240722	101500	54513600	9710	9710	9710	9710	1
673	20240722	101400	54503890	9690	9710	9710	9690	22
674	20240722	101300	54290630	9710	9700	9710	9680	564
675	20240722	101200	48829530	9690	9700	9700	9690	425
676	20240722	101100	44711270	9700	9710	9710	9700	10
677	20240722	101000	44614260	9710	9710	9710	9710	3
678	20240722	100900	44585130	9710	9710	9710	9710	2
679	20240722	100800	44565710	9710	9710	9710	9710	5
680	20240722	100700	44517160	9710	9700	9710	9700	26
681	20240722	100600	44264730	9690	9690	9690	9690	335
682	20240722	100500	41018580	9690	9690	9690	9690	1
683	20240722	100400	41008890	9690	9690	9690	9690	1
684	20240722	100300	40999200	9690	9690	9690	9690	18
685	20240722	100200	40824780	9690	9690	9690	9680	276
686	20240722	100100	38151870	9680	9690	9690	9680	442
687	20240722	100000	33873010	9700	9700	9700	9700	0
688	20240722	095900	33873010	9700	9710	9710	9700	456
689	20240722	095800	29445330	9720	9720	9720	9720	506
690	20240722	095700	24527010	9730	9730	9730	9730	2
691	20240722	095600	24507550	9710	9730	9730	9710	118
692	20240722	095500	23361410	9720	9720	9720	9720	12
693	20240722	095400	23244770	9720	9720	9720	9720	34
694	20240722	095300	22914290	9720	9720	9720	9720	10
695	20240722	095200	22817090	9720	9720	9720	9720	2
696	20240722	095100	22797650	9710	9740	9740	9710	251
697	20240722	095000	20356630	9770	9770	9770	9770	100
698	20240722	094900	19379630	9740	9750	9750	9740	79
699	20240722	094800	18609520	9760	9770	9770	9760	137
700	20240722	094700	17271720	9780	9780	9780	9780	0
701	20240722	094600	17271720	9780	9780	9780	9780	0
702	20240722	094500	17271720	9780	9780	9780	9780	0
703	20240722	094400	17271720	9780	9780	9780	9780	0
704	20240722	094300	17271720	9780	9780	9780	9780	1
705	20240722	094200	17261940	9780	9790	9790	9780	37
706	20240722	094100	16899980	9790	9790	9790	9790	0
707	20240722	094000	16899980	9790	9810	9810	9790	467
708	20240722	093900	12323030	9820	9830	9830	9810	199
709	20240722	093800	10368650	9850	9850	9850	9850	0
710	20240722	093700	10368650	9850	9850	9850	9850	0
711	20240722	093600	10368650	9850	9850	9850	9850	0
712	20240722	093500	10368650	9850	9850	9850	9850	0
713	20240722	093400	10368650	9850	9850	9850	9850	0
714	20240722	093300	10368650	9850	9850	9850	9850	0
715	20240722	093200	10368650	9850	9850	9850	9850	0
716	20240722	093100	10368650	9850	9850	9850	9850	0
717	20240722	093000	10368650	9850	9850	9850	9850	0
718	20240722	092900	10368650	9850	9850	9850	9850	0
719	20240722	092800	10368650	9850	9830	9850	9830	4
720	20240722	092700	10329270	9830	9830	9830	9830	0
721	20240722	092600	10329270	9830	9820	9830	9820	360
722	20240722	092500	6790660	9820	9820	9820	9820	2
723	20240722	092400	6771020	9820	9820	9820	9820	40
724	20240722	092300	6378220	9830	9830	9830	9830	0
725	20240722	092200	6378220	9830	9830	9830	9830	3
726	20240722	092100	6348730	9830	9830	9830	9830	4
727	20240722	092000	6309410	9820	9820	9820	9820	3
728	20240722	091900	6279950	9820	9820	9820	9820	1
729	20240722	091800	6270130	9830	9830	9830	9830	10
730	20240722	091700	6171830	9830	9830	9830	9830	1
731	20240722	091600	6162000	9830	9830	9830	9830	0
732	20240722	091500	6162000	9830	9830	9830	9830	2
733	20240722	091400	6142340	9800	9800	9800	9800	0
734	20240722	091300	6142340	9800	9800	9800	9800	10
735	20240722	091200	6044340	9800	9800	9800	9800	0
736	20240722	091100	6044340	9800	9800	9800	9800	1
737	20240722	091000	6034540	9830	9830	9830	9830	0
738	20240722	090900	6034540	9830	9830	9830	9830	39
739	20240722	090800	5651170	9800	9790	9800	9760	89
740	20240722	090700	4781740	9800	9800	9800	9800	27
741	20240722	090600	4517140	9800	9800	9800	9800	0
742	20240722	090500	4517140	9800	9840	9840	9800	13
743	20240722	090400	4389660	9860	9860	9860	9860	0
744	20240722	090300	4389660	9860	9860	9860	9860	0
745	20240722	090200	4389660	9860	9860	9860	9860	150
746	20240722	090100	2910660	9860	9860	9860	9860	1
747	20240722	090000	2900800	9800	9800	9800	9800	296