KissMeData/339770/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	211100	993711810	9780	9780	9780	9780	3472
3	20240722	211000	993711810	9780	9780	9780	9780	0
4	20240722	210900	993711810	9780	9780	9780	9780	0
5	20240722	210800	993711810	9780	9780	9780	9780	0
6	20240722	210700	993711810	9780	9780	9780	9780	0
7	20240722	210600	993711810	9780	9780	9780	9780	0
8	20240722	210500	993711810	9780	9780	9780	9780	0
9	20240722	210400	993711810	9780	9780	9780	9780	0
10	20240722	210300	993711810	9780	9780	9780	9780	0
11	20240722	210200	993711810	9780	9780	9780	9780	0
12	20240722	210100	993711810	9780	9780	9780	9780	0
13	20240722	210000	993711810	9780	9780	9780	9780	0
14	20240722	205900	993711810	9780	9780	9780	9780	0
15	20240722	205800	993711810	9780	9780	9780	9780	0
16	20240722	205700	993711810	9780	9780	9780	9780	0
17	20240722	205600	993711810	9780	9780	9780	9780	0
18	20240722	205500	993711810	9780	9780	9780	9780	0
19	20240722	205400	993711810	9780	9780	9780	9780	0
20	20240722	205300	993711810	9780	9780	9780	9780	0
21	20240722	205200	993711810	9780	9780	9780	9780	0
22	20240722	205100	993711810	9780	9780	9780	9780	0
23	20240722	205000	993711810	9780	9780	9780	9780	0
24	20240722	204900	993711810	9780	9780	9780	9780	0
25	20240722	204800	993711810	9780	9780	9780	9780	0
26	20240722	204700	993711810	9780	9780	9780	9780	0
27	20240722	204600	993711810	9780	9780	9780	9780	0
28	20240722	204500	993711810	9780	9780	9780	9780	0
29	20240722	204400	993711810	9780	9780	9780	9780	0
30	20240722	204300	993711810	9780	9780	9780	9780	0
31	20240722	204200	993711810	9780	9780	9780	9780	0
32	20240722	204100	993711810	9780	9780	9780	9780	3472
33	20240722	204000	993711810	9780	9780	9780	9780	0
34	20240722	203900	993711810	9780	9780	9780	9780	0
35	20240722	203800	993711810	9780	9780	9780	9780	0
36	20240722	203700	993711810	9780	9780	9780	9780	0
37	20240722	203600	993711810	9780	9780	9780	9780	0
38	20240722	203500	993711810	9780	9780	9780	9780	0
39	20240722	203400	993711810	9780	9780	9780	9780	0
40	20240722	203300	993711810	9780	9780	9780	9780	0
41	20240722	203200	993711810	9780	9780	9780	9780	0
42	20240722	203100	993711810	9780	9780	9780	9780	0
43	20240722	203000	993711810	9780	9780	9780	9780	0
44	20240722	202900	993711810	9780	9780	9780	9780	0
45	20240722	202800	993711810	9780	9780	9780	9780	0
46	20240722	202700	993711810	9780	9780	9780	9780	0
47	20240722	202600	993711810	9780	9780	9780	9780	0
48	20240722	202500	993711810	9780	9780	9780	9780	0
49	20240722	202400	993711810	9780	9780	9780	9780	0
50	20240722	202300	993711810	9780	9780	9780	9780	0
51	20240722	202200	993711810	9780	9780	9780	9780	0
52	20240722	202100	993711810	9780	9780	9780	9780	0
53	20240722	202000	993711810	9780	9780	9780	9780	0
54	20240722	201900	993711810	9780	9780	9780	9780	0
55	20240722	201800	993711810	9780	9780	9780	9780	0
56	20240722	201700	993711810	9780	9780	9780	9780	0
57	20240722	201600	993711810	9780	9780	9780	9780	0
58	20240722	201500	993711810	9780	9780	9780	9780	0
59	20240722	201400	993711810	9780	9780	9780	9780	0
60	20240722	201300	993711810	9780	9780	9780	9780	0
61	20240722	201200	993711810	9780	9780	9780	9780	0
62	20240722	201100	993711810	9780	9780	9780	9780	3472
63	20240722	201000	993711810	9780	9780	9780	9780	0
64	20240722	200900	993711810	9780	9780	9780	9780	0
65	20240722	200800	993711810	9780	9780	9780	9780	0
66	20240722	200700	993711810	9780	9780	9780	9780	0
67	20240722	200600	993711810	9780	9780	9780	9780	0
68	20240722	200500	993711810	9780	9780	9780	9780	0
69	20240722	200400	993711810	9780	9780	9780	9780	0
70	20240722	200300	993711810	9780	9780	9780	9780	0
71	20240722	200200	993711810	9780	9780	9780	9780	0
72	20240722	200100	993711810	9780	9780	9780	9780	0
73	20240722	200000	993711810	9780	9780	9780	9780	0
74	20240722	195900	993711810	9780	9780	9780	9780	0
75	20240722	195800	993711810	9780	9780	9780	9780	0
76	20240722	195700	993711810	9780	9780	9780	9780	0
77	20240722	195600	993711810	9780	9780	9780	9780	0
78	20240722	195500	993711810	9780	9780	9780	9780	0
79	20240722	195400	993711810	9780	9780	9780	9780	0
80	20240722	195300	993711810	9780	9780	9780	9780	0
81	20240722	195200	993711810	9780	9780	9780	9780	0
82	20240722	195100	993711810	9780	9780	9780	9780	0
83	20240722	195000	993711810	9780	9780	9780	9780	0
84	20240722	194900	993711810	9780	9780	9780	9780	0
85	20240722	194800	993711810	9780	9780	9780	9780	0
86	20240722	194700	993711810	9780	9780	9780	9780	0
87	20240722	194600	993711810	9780	9780	9780	9780	0
88	20240722	194500	993711810	9780	9780	9780	9780	0
89	20240722	194400	993711810	9780	9780	9780	9780	0
90	20240722	194300	993711810	9780	9780	9780	9780	0
91	20240722	194200	993711810	9780	9780	9780	9780	0
92	20240722	194100	993711810	9780	9780	9780	9780	3472
93	20240722	194000	993711810	9780	9780	9780	9780	0
94	20240722	193900	993711810	9780	9780	9780	9780	0
95	20240722	193800	993711810	9780	9780	9780	9780	0
96	20240722	193700	993711810	9780	9780	9780	9780	0
97	20240722	193600	993711810	9780	9780	9780	9780	0
98	20240722	193500	993711810	9780	9780	9780	9780	0
99	20240722	193400	993711810	9780	9780	9780	9780	0
100	20240722	193300	993711810	9780	9780	9780	9780	0
101	20240722	193200	993711810	9780	9780	9780	9780	0
102	20240722	193100	993711810	9780	9780	9780	9780	0
103	20240722	193000	993711810	9780	9780	9780	9780	0
104	20240722	192900	993711810	9780	9780	9780	9780	0
105	20240722	192800	993711810	9780	9780	9780	9780	0
106	20240722	192700	993711810	9780	9780	9780	9780	0
107	20240722	192600	993711810	9780	9780	9780	9780	0
108	20240722	192500	993711810	9780	9780	9780	9780	0
109	20240722	192400	993711810	9780	9780	9780	9780	0
110	20240722	192300	993711810	9780	9780	9780	9780	0
111	20240722	192200	993711810	9780	9780	9780	9780	0
112	20240722	192100	993711810	9780	9780	9780	9780	0
113	20240722	192000	993711810	9780	9780	9780	9780	0
114	20240722	191900	993711810	9780	9780	9780	9780	0
115	20240722	191800	993711810	9780	9780	9780	9780	0
116	20240722	191700	993711810	9780	9780	9780	9780	0
117	20240722	191600	993711810	9780	9780	9780	9780	0
118	20240722	191500	993711810	9780	9780	9780	9780	0
119	20240722	191400	993711810	9780	9780	9780	9780	0
120	20240722	191300	993711810	9780	9780	9780	9780	0
121	20240722	191200	993711810	9780	9780	9780	9780	0
122	20240722	191100	993711810	9780	9780	9780	9780	3472
123	20240722	191000	993711810	9780	9780	9780	9780	0
124	20240722	190900	993711810	9780	9780	9780	9780	0
125	20240722	190800	993711810	9780	9780	9780	9780	0
126	20240722	190700	993711810	9780	9780	9780	9780	0
127	20240722	190600	993711810	9780	9780	9780	9780	0
128	20240722	190500	993711810	9780	9780	9780	9780	0
129	20240722	190400	993711810	9780	9780	9780	9780	0
130	20240722	190300	993711810	9780	9780	9780	9780	0
131	20240722	190200	993711810	9780	9780	9780	9780	0
132	20240722	190100	993711810	9780	9780	9780	9780	0
133	20240722	190000	993711810	9780	9780	9780	9780	0
134	20240722	185900	993711810	9780	9780	9780	9780	0
135	20240722	185800	993711810	9780	9780	9780	9780	0
136	20240722	185700	993711810	9780	9780	9780	9780	0
137	20240722	185600	993711810	9780	9780	9780	9780	0
138	20240722	185500	993711810	9780	9780	9780	9780	0
139	20240722	185400	993711810	9780	9780	9780	9780	0
140	20240722	185300	993711810	9780	9780	9780	9780	0
141	20240722	185200	993711810	9780	9780	9780	9780	0
142	20240722	185100	993711810	9780	9780	9780	9780	0
143	20240722	185000	993711810	9780	9780	9780	9780	0
144	20240722	184900	993711810	9780	9780	9780	9780	0
145	20240722	184800	993711810	9780	9780	9780	9780	0
146	20240722	184700	993711810	9780	9780	9780	9780	0
147	20240722	184600	993711810	9780	9780	9780	9780	0
148	20240722	184500	993711810	9780	9780	9780	9780	0
149	20240722	184400	993711810	9780	9780	9780	9780	0
150	20240722	184300	993711810	9780	9780	9780	9780	0
151	20240722	184200	993711810	9780	9780	9780	9780	0
152	20240722	184100	993711810	9780	9780	9780	9780	3472
153	20240722	184000	993711810	9780	9780	9780	9780	0
154	20240722	183900	993711810	9780	9780	9780	9780	0
155	20240722	183800	993711810	9780	9780	9780	9780	0
156	20240722	183700	993711810	9780	9780	9780	9780	0
157	20240722	183600	993711810	9780	9780	9780	9780	0
158	20240722	183500	993711810	9780	9780	9780	9780	0
159	20240722	183400	993711810	9780	9780	9780	9780	0
160	20240722	183300	993711810	9780	9780	9780	9780	0
161	20240722	183200	993711810	9780	9780	9780	9780	0
162	20240722	183100	993711810	9780	9780	9780	9780	0
163	20240722	183000	993711810	9780	9780	9780	9780	0
164	20240722	182900	993711810	9780	9780	9780	9780	0
165	20240722	182800	993711810	9780	9780	9780	9780	0
166	20240722	182700	993711810	9780	9780	9780	9780	0
167	20240722	182600	993711810	9780	9780	9780	9780	0
168	20240722	182500	993711810	9780	9780	9780	9780	0
169	20240722	182400	993711810	9780	9780	9780	9780	0
170	20240722	182300	993711810	9780	9780	9780	9780	0
171	20240722	182200	993711810	9780	9780	9780	9780	0
172	20240722	182100	993711810	9780	9780	9780	9780	0
173	20240722	182000	993711810	9780	9780	9780	9780	0
174	20240722	181900	993711810	9780	9780	9780	9780	0
175	20240722	181800	993711810	9780	9780	9780	9780	0
176	20240722	181700	993711810	9780	9780	9780	9780	0
177	20240722	181600	993711810	9780	9780	9780	9780	0
178	20240722	181500	993711810	9780	9780	9780	9780	0
179	20240722	181400	993711810	9780	9780	9780	9780	0
180	20240722	181300	993711810	9780	9780	9780	9780	0
181	20240722	181200	993711810	9780	9780	9780	9780	0
182	20240722	181100	993711810	9780	9780	9780	9780	3472
183	20240722	181000	993711810	9780	9780	9780	9780	0
184	20240722	180900	993711810	9780	9780	9780	9780	0
185	20240722	180800	993711810	9780	9780	9780	9780	0
186	20240722	180700	993711810	9780	9780	9780	9780	0
187	20240722	180600	993711810	9780	9780	9780	9780	0
188	20240722	180500	993711810	9780	9780	9780	9780	0
189	20240722	180400	993711810	9780	9780	9780	9780	0
190	20240722	180300	993711810	9780	9780	9780	9780	0
191	20240722	180200	993711810	9780	9780	9780	9780	0
192	20240722	180100	993711810	9780	9780	9780	9780	0
193	20240722	180000	993711810	9780	9780	9780	9780	0
194	20240722	175900	993711810	9780	9780	9780	9780	0
195	20240722	175800	993711810	9780	9780	9780	9780	0
196	20240722	175700	993711810	9780	9780	9780	9780	0
197	20240722	175600	993711810	9780	9780	9780	9780	0
198	20240722	175500	993711810	9780	9780	9780	9780	0
199	20240722	175400	993711810	9780	9780	9780	9780	0
200	20240722	175300	993711810	9780	9780	9780	9780	0
201	20240722	175200	993711810	9780	9780	9780	9780	0
202	20240722	175100	993711810	9780	9780	9780	9780	0
203	20240722	175000	993711810	9780	9780	9780	9780	0
204	20240722	174900	993711810	9780	9780	9780	9780	0
205	20240722	174800	993711810	9780	9780	9780	9780	0
206	20240722	174700	993711810	9780	9780	9780	9780	0
207	20240722	174600	993711810	9780	9780	9780	9780	0
208	20240722	174500	993711810	9780	9780	9780	9780	0
209	20240722	174400	993711810	9780	9780	9780	9780	0
210	20240722	174300	993711810	9780	9780	9780	9780	0
211	20240722	174200	993711810	9780	9780	9780	9780	0
212	20240722	174100	993711810	9780	9780	9780	9780	3472
213	20240722	174000	993711810	9780	9780	9780	9780	0
214	20240722	173900	993711810	9780	9780	9780	9780	0
215	20240722	173800	993711810	9780	9780	9780	9780	0
216	20240722	173700	993711810	9780	9780	9780	9780	0
217	20240722	173600	993711810	9780	9780	9780	9780	0
218	20240722	173500	993711810	9780	9780	9780	9780	0
219	20240722	173400	993711810	9780	9780	9780	9780	0
220	20240722	173300	993711810	9780	9780	9780	9780	0
221	20240722	173200	993711810	9780	9780	9780	9780	0
222	20240722	173100	993711810	9780	9780	9780	9780	0
223	20240722	173000	993711810	9780	9780	9780	9780	0
224	20240722	172900	993711810	9780	9780	9780	9780	0
225	20240722	172800	993711810	9780	9780	9780	9780	0
226	20240722	172700	993711810	9780	9780	9780	9780	0
227	20240722	172600	993711810	9780	9780	9780	9780	0
228	20240722	172500	993711810	9780	9780	9780	9780	0
229	20240722	172400	993711810	9780	9780	9780	9780	0
230	20240722	172300	993711810	9780	9780	9780	9780	0
231	20240722	172200	993711810	9780	9780	9780	9780	0
232	20240722	172100	993711810	9780	9780	9780	9780	0
233	20240722	172000	993711810	9780	9780	9780	9780	0
234	20240722	171900	993711810	9780	9780	9780	9780	0
235	20240722	171800	993711810	9780	9780	9780	9780	0
236	20240722	171700	993711810	9780	9780	9780	9780	0
237	20240722	171600	993711810	9780	9780	9780	9780	0
238	20240722	171500	993711810	9780	9780	9780	9780	0
239	20240722	171400	993711810	9780	9780	9780	9780	0
240	20240722	171300	993711810	9780	9780	9780	9780	0
241	20240722	171200	993711810	9780	9780	9780	9780	0
242	20240722	171100	993711810	9780	9780	9780	9780	3472
243	20240722	171000	993711810	9780	9780	9780	9780	0
244	20240722	170900	993711810	9780	9780	9780	9780	0
245	20240722	170800	993711810	9780	9780	9780	9780	0
246	20240722	170700	993711810	9780	9780	9780	9780	0
247	20240722	170600	993711810	9780	9780	9780	9780	0
248	20240722	170500	993711810	9780	9780	9780	9780	0
249	20240722	170400	993711810	9780	9780	9780	9780	0
250	20240722	170300	993711810	9780	9780	9780	9780	0
251	20240722	170200	993711810	9780	9780	9780	9780	0
252	20240722	170100	993711810	9780	9780	9780	9780	0
253	20240722	170000	993711810	9780	9780	9780	9780	0
254	20240722	165900	993711810	9780	9780	9780	9780	0
255	20240722	165800	993711810	9780	9780	9780	9780	0
256	20240722	165700	993711810	9780	9780	9780	9780	0
257	20240722	165600	993711810	9780	9780	9780	9780	0
258	20240722	165500	993711810	9780	9780	9780	9780	0
259	20240722	165400	993711810	9780	9780	9780	9780	0
260	20240722	165300	993711810	9780	9780	9780	9780	0
261	20240722	165200	993711810	9780	9780	9780	9780	0
262	20240722	165100	993711810	9780	9780	9780	9780	0
263	20240722	165000	993711810	9780	9780	9780	9780	0
264	20240722	164900	993711810	9780	9780	9780	9780	0
265	20240722	164800	993711810	9780	9780	9780	9780	0
266	20240722	164700	993711810	9780	9780	9780	9780	0
267	20240722	164600	993711810	9780	9780	9780	9780	0
268	20240722	164500	993711810	9780	9780	9780	9780	0
269	20240722	164400	993711810	9780	9780	9780	9780	0
270	20240722	164300	993711810	9780	9780	9780	9780	0
271	20240722	164200	993711810	9780	9780	9780	9780	0
272	20240722	164100	993711810	9780	9780	9780	9780	3472
273	20240722	164000	993711810	9780	9780	9780	9780	0
274	20240722	163900	993711810	9780	9780	9780	9780	0
275	20240722	163800	993711810	9780	9780	9780	9780	0
276	20240722	163700	993711810	9780	9780	9780	9780	0
277	20240722	163600	993711810	9780	9780	9780	9780	0
278	20240722	163500	993711810	9780	9780	9780	9780	0
279	20240722	163400	993711810	9780	9780	9780	9780	0
280	20240722	163300	993711810	9780	9780	9780	9780	0
281	20240722	163200	993711810	9780	9780	9780	9780	0
282	20240722	163100	993711810	9780	9780	9780	9780	0
283	20240722	163000	993711810	9780	9780	9780	9780	0
284	20240722	162900	993711810	9780	9780	9780	9780	0
285	20240722	162800	993711810	9780	9780	9780	9780	0
286	20240722	162700	993711810	9780	9780	9780	9780	0
287	20240722	162600	993711810	9780	9780	9780	9780	0
288	20240722	162500	993711810	9780	9780	9780	9780	0
289	20240722	162400	993711810	9780	9780	9780	9780	0
290	20240722	162300	993711810	9780	9780	9780	9780	0
291	20240722	162200	993711810	9780	9780	9780	9780	0
292	20240722	162100	993711810	9780	9780	9780	9780	0
293	20240722	162000	993711810	9780	9780	9780	9780	0
294	20240722	161900	993711810	9780	9780	9780	9780	0
295	20240722	161800	993711810	9780	9780	9780	9780	0
296	20240722	161700	993711810	9780	9780	9780	9780	0
297	20240722	161600	993711810	9780	9780	9780	9780	0
298	20240722	161500	993711810	9780	9780	9780	9780	0
299	20240722	161400	993711810	9780	9780	9780	9780	0
300	20240722	161300	993711810	9780	9780	9780	9780	0
301	20240722	161200	993711810	9780	9780	9780	9780	0
302	20240722	161100	993711810	9780	9780	9780	9780	3472
303	20240722	161000	993711810	9780	9780	9780	9780	0
304	20240722	160900	993711810	9780	9780	9780	9780	0
305	20240722	160800	993711810	9780	9780	9780	9780	0
306	20240722	160700	993711810	9780	9780	9780	9780	0
307	20240722	160600	993711810	9780	9780	9780	9780	0
308	20240722	160500	993711810	9780	9780	9780	9780	0
309	20240722	160400	993711810	9780	9780	9780	9780	0
310	20240722	160300	993711810	9780	9780	9780	9780	0
311	20240722	160200	993711810	9780	9780	9780	9780	0
312	20240722	160100	993711810	9780	9780	9780	9780	0
313	20240722	160000	993711810	9780	9780	9780	9780	0
314	20240722	155900	993711810	9780	9780	9780	9780	0
315	20240722	155800	993711810	9780	9780	9780	9780	0
316	20240722	155700	993711810	9780	9780	9780	9780	0
317	20240722	155600	993711810	9780	9780	9780	9780	0
318	20240722	155500	993711810	9780	9780	9780	9780	0
319	20240722	155400	993711810	9780	9780	9780	9780	0
320	20240722	155300	993711810	9780	9780	9780	9780	0
321	20240722	155200	993711810	9780	9780	9780	9780	0
322	20240722	155100	993711810	9780	9780	9780	9780	0
323	20240722	155000	993711810	9780	9780	9780	9780	0
324	20240722	154900	993711810	9780	9780	9780	9780	0
325	20240722	154800	993711810	9780	9780	9780	9780	0
326	20240722	154700	993711810	9780	9780	9780	9780	0
327	20240722	154600	993711810	9780	9780	9780	9780	0
328	20240722	154500	993711810	9780	9780	9780	9780	0
329	20240722	154400	993711810	9780	9780	9780	9780	0
330	20240722	154300	993711810	9780	9780	9780	9780	0
331	20240722	154200	993711810	9780	9780	9780	9780	0
332	20240722	154100	993711810	9780	9780	9780	9780	3472
333	20240722	154000	993711810	9780	9780	9780	9780	0
334	20240722	153900	993711810	9780	9780	9780	9780	0
335	20240722	153800	993711810	9780	9780	9780	9780	0
336	20240722	153700	993711810	9780	9780	9780	9780	0
337	20240722	153600	993711810	9780	9780	9780	9780	0
338	20240722	153500	993711810	9780	9780	9780	9780	0
339	20240722	153400	993711810	9780	9780	9780	9780	0
340	20240722	153300	993711810	9780	9780	9780	9780	0
341	20240722	153200	993711810	9780	9780	9780	9780	0
342	20240722	153100	993711810	9780	9780	9780	9780	0
343	20240722	153000	993711810	9780	9780	9780	9780	3472
344	20240722	152900	959755650	9760	9760	9760	9760	0
345	20240722	152800	959755650	9760	9760	9760	9760	0
346	20240722	152700	959755650	9760	9760	9760	9760	0
347	20240722	152600	959755650	9760	9760	9760	9760	0
348	20240722	152500	959755650	9760	9760	9760	9760	0
349	20240722	152400	959755650	9760	9760	9760	9760	0
350	20240722	152300	959755650	9760	9760	9760	9760	0
351	20240722	152200	959755650	9760	9760	9760	9760	0
352	20240722	152100	959755650	9760	9760	9760	9760	0
353	20240722	152000	959755650	9760	9760	9760	9760	0
354	20240722	151900	959755650	9760	9760	9760	9760	190
355	20240722	151800	957901250	9800	9760	9800	9760	89
356	20240722	151700	957030660	9780	9750	9780	9740	2259
357	20240722	151600	935005320	9750	9790	9790	9750	6
358	20240722	151500	934946780	9790	9770	9790	9770	244
359	20240722	151400	932561900	9740	9740	9750	9740	27
360	20240722	151300	932298760	9770	9770	9770	9740	311
361	20240722	151200	929260470	9740	9770	9780	9740	1946
362	20240722	151100	910288920	9760	9770	9780	9760	120
363	20240722	151000	909116470	9770	9780	9780	9770	183
364	20240722	150900	907327050	9780	9780	9800	9780	892
365	20240722	150800	898601950	9800	9780	9800	9780	82
366	20240722	150700	897799610	9780	9790	9790	9780	81
367	20240722	150600	897006970	9780	9780	9790	9780	181
368	20240722	150500	895235540	9780	9800	9800	9760	146
369	20240722	150400	893806620	9790	9770	9800	9750	2149
370	20240722	150300	872822890	9810	9770	9810	9760	1610
371	20240722	150200	857086090	9770	9790	9810	9750	5974
372	20240722	150100	798749610	9790	9810	9810	9790	1509
373	20240722	150000	783959410	9830	9850	9850	9830	62
374	20240722	145900	783349680	9840	9800	9840	9800	68
375	20240722	145800	782680760	9810	9830	9830	9810	711
376	20240722	145700	775703680	9830	9830	9830	9830	4
377	20240722	145600	775664360	9830	9830	9830	9830	42
378	20240722	145500	775251500	9830	9830	9830	9830	0
379	20240722	145400	775251500	9830	9830	9830	9830	3
380	20240722	145300	775222010	9830	9830	9830	9830	1
381	20240722	145200	775212180	9830	9830	9830	9830	10
382	20240722	145100	775113880	9830	9830	9830	9830	2
383	20240722	145000	775094220	9830	9830	9830	9830	111
384	20240722	144900	774003090	9840	9840	9840	9840	10
385	20240722	144800	773904690	9830	9830	9830	9830	1
386	20240722	144700	773894860	9830	9830	9830	9830	0
387	20240722	144600	773894860	9830	9830	9830	9830	105
388	20240722	144500	772862710	9830	9830	9830	9830	4
389	20240722	144400	772823390	9820	9820	9820	9820	0
390	20240722	144300	772823390	9820	9820	9820	9820	1
391	20240722	144200	772813570	9820	9820	9820	9820	0
392	20240722	144100	772813570	9820	9810	9820	9810	32
393	20240722	144000	772499340	9810	9810	9810	9810	0
394	20240722	143900	772499340	9810	9820	9820	9810	3
395	20240722	143800	772469900	9810	9800	9810	9800	24
396	20240722	143700	772234470	9800	9800	9800	9800	1
397	20240722	143600	772224670	9800	9800	9800	9800	7
398	20240722	143500	772156070	9810	9810	9810	9810	0
399	20240722	143400	772156070	9810	9810	9810	9810	1
400	20240722	143300	772146260	9820	9820	9820	9820	15
401	20240722	143200	771998960	9810	9810	9810	9810	0
402	20240722	143100	771998960	9810	9810	9810	9810	0
403	20240722	143000	771998960	9810	9810	9810	9810	2
404	20240722	142900	771979340	9800	9800	9800	9800	228
405	20240722	142800	769744940	9800	9800	9800	9800	0
406	20240722	142700	769744940	9800	9800	9800	9800	47
407	20240722	142600	769284340	9790	9790	9790	9790	0
408	20240722	142500	769284340	9790	9790	9790	9790	21
409	20240722	142400	769078750	9790	9790	9790	9790	0
410	20240722	142300	769078750	9790	9820	9820	9790	2000
411	20240722	142200	749473760	9820	9820	9820	9820	1
412	20240722	142100	749463940	9820	9820	9820	9820	0
413	20240722	142000	749463940	9820	9820	9820	9820	0
414	20240722	141900	749463940	9820	9820	9820	9820	0
415	20240722	141800	749463940	9820	9820	9820	9820	204
416	20240722	141700	747460660	9820	9820	9820	9820	0
417	20240722	141600	747460660	9820	9820	9820	9820	0
418	20240722	141500	747460660	9820	9820	9820	9820	0
419	20240722	141400	747460660	9820	9820	9820	9820	0
420	20240722	141300	747460660	9820	9820	9820	9820	1422
421	20240722	141200	733496620	9810	9810	9810	9810	0
422	20240722	141100	733496620	9810	9810	9810	9810	4
423	20240722	141000	733457380	9810	9810	9810	9810	33
424	20240722	140900	733133650	9810	9810	9810	9810	2
425	20240722	140800	733114030	9820	9820	9820	9820	5
426	20240722	140700	733064930	9820	9820	9820	9820	2
427	20240722	140600	733045290	9810	9810	9810	9810	1
428	20240722	140500	733035480	9810	9810	9810	9810	0
429	20240722	140400	733035480	9810	9810	9810	9810	0
430	20240722	140300	733035480	9810	9810	9810	9810	0
431	20240722	140200	733035480	9810	9820	9820	9810	17
432	20240722	140100	732868550	9820	9820	9820	9820	1
433	20240722	140000	732858730	9810	9810	9810	9810	2
434	20240722	135900	732839110	9810	9810	9810	9810	30
435	20240722	135800	732544810	9810	9810	9810	9810	0
436	20240722	135700	732544810	9810	9810	9810	9810	15
437	20240722	135600	732397660	9810	9810	9810	9810	0
438	20240722	135500	732397660	9810	9810	9810	9810	1
439	20240722	135400	732387850	9810	9810	9810	9810	10
440	20240722	135300	732289750	9820	9810	9820	9810	273
441	20240722	135200	729609030	9810	9810	9810	9810	3
442	20240722	135100	729579600	9810	9810	9810	9810	0
443	20240722	135000	729579600	9810	9810	9810	9810	13
444	20240722	134900	729452070	9820	9820	9820	9820	0
445	20240722	134800	729452070	9820	9820	9820	9820	0
446	20240722	134700	729452070	9820	9820	9820	9820	13
447	20240722	134600	729324410	9820	9820	9820	9820	4
448	20240722	134500	729285130	9820	9820	9820	9820	3
449	20240722	134400	729255670	9820	9820	9820	9820	0
450	20240722	134300	729255670	9820	9810	9820	9810	349
451	20240722	134200	725830970	9810	9810	9810	9810	3
452	20240722	134100	725801540	9810	9810	9810	9810	0
453	20240722	134000	725801540	9810	9810	9810	9810	0
454	20240722	133900	725801540	9810	9810	9810	9810	0
455	20240722	133800	725801540	9810	9820	9820	9810	501
456	20240722	133700	720885840	9820	9820	9820	9820	5
457	20240722	133600	720836740	9820	9820	9820	9820	4
458	20240722	133500	720797460	9810	9830	9830	9810	35
459	20240722	133400	720453430	9810	9810	9810	9810	1
460	20240722	133300	720443620	9820	9820	9820	9820	0
461	20240722	133200	720443620	9820	9820	9820	9820	111
462	20240722	133100	719353600	9800	9810	9810	9800	61
463	20240722	133000	718755220	9820	9820	9820	9820	10
464	20240722	132900	718657020	9820	9820	9820	9820	96
465	20240722	132800	717714300	9820	9820	9820	9820	0
466	20240722	132700	717714300	9820	9820	9820	9820	15
467	20240722	132600	717567000	9850	9850	9850	9850	0
468	20240722	132500	717567000	9850	9850	9850	9850	0
469	20240722	132400	717567000	9850	9850	9850	9850	0
470	20240722	132300	717567000	9850	9850	9850	9850	1
471	20240722	132200	717557150	9820	9820	9820	9820	0
472	20240722	132100	717557150	9820	9820	9820	9820	1
473	20240722	132000	717547330	9820	9820	9820	9810	175
474	20240722	131900	715829310	9820	9820	9820	9800	1245
475	20240722	131800	703625240	9830	9830	9830	9830	1
476	20240722	131700	703615410	9860	9860	9860	9860	0
477	20240722	131600	703615410	9860	9860	9860	9860	0
478	20240722	131500	703615410	9860	9860	9860	9860	0
479	20240722	131400	703615410	9860	9860	9860	9860	0
480	20240722	131300	703615410	9860	9860	9860	9860	0
481	20240722	131200	703615410	9860	9860	9860	9860	223
482	20240722	131100	701416630	9830	9830	9840	9830	268
483	20240722	131000	698779730	9830	9820	9830	9810	232
484	20240722	130900	696500790	9820	9820	9820	9820	273
485	20240722	130800	693819930	9820	9830	9830	9820	428
486	20240722	130700	689616920	9830	9870	9880	9830	1205
487	20240722	130600	677763150	9840	9840	9840	9840	433
488	20240722	130500	673502430	9850	9850	9850	9850	1
489	20240722	130400	673492580	9840	9840	9840	9840	5
490	20240722	130300	673443380	9840	9840	9840	9840	0
491	20240722	130200	673443380	9840	9840	9840	9840	54
492	20240722	130100	672912020	9840	9840	9840	9840	2
493	20240722	130000	672892340	9840	9840	9840	9840	20
494	20240722	125900	672695540	9870	9870	9870	9870	0
495	20240722	125800	672695540	9870	9870	9870	9870	0
496	20240722	125700	672695540	9870	9840	9870	9840	25
497	20240722	125600	672449120	9840	9840	9840	9840	21
498	20240722	125500	672242480	9840	9840	9840	9840	51
499	20240722	125400	671740640	9860	9860	9860	9860	1
500	20240722	125300	671730780	9860	9850	9860	9850	21
501	20240722	125200	671523870	9850	9850	9850	9850	30
502	20240722	125100	671228370	9840	9840	9840	9840	31
503	20240722	125000	670923330	9860	9870	9880	9860	185
504	20240722	124900	669097460	9870	9810	9870	9810	390
505	20240722	124800	665257440	9800	9800	9800	9800	27
506	20240722	124700	664992840	9800	9800	9800	9800	0
507	20240722	124600	664992840	9800	9800	9800	9800	0
508	20240722	124500	664992840	9800	9800	9800	9800	0
509	20240722	124400	664992840	9800	9800	9800	9800	8
510	20240722	124300	664914440	9800	9800	9800	9800	6
511	20240722	124200	664855640	9800	9800	9800	9800	0
512	20240722	124100	664855640	9800	9800	9800	9800	91
513	20240722	124000	663963840	9790	9790	9790	9790	8
514	20240722	123900	663885520	9790	9790	9790	9790	0
515	20240722	123800	663885520	9790	9790	9790	9790	294
516	20240722	123700	661007260	9790	9790	9790	9790	0
517	20240722	123600	661007260	9790	9790	9790	9790	11
518	20240722	123500	660899570	9800	9800	9800	9800	100
519	20240722	123400	659919570	9790	9800	9800	9790	8
520	20240722	123300	659841180	9790	9790	9790	9790	0
521	20240722	123200	659841180	9790	9790	9790	9790	0
522	20240722	123100	659841180	9790	9790	9790	9790	0
523	20240722	123000	659841180	9790	9790	9790	9790	0
524	20240722	122900	659841180	9790	9790	9790	9790	3
525	20240722	122800	659811810	9790	9790	9790	9790	1
526	20240722	122700	659802020	9790	9790	9790	9790	1
527	20240722	122600	659792230	9790	9790	9790	9790	9
528	20240722	122500	659704120	9790	9790	9790	9790	100
529	20240722	122400	658725120	9790	9790	9790	9790	0
530	20240722	122300	658725120	9790	9800	9800	9790	8
531	20240722	122200	658646740	9800	9800	9800	9800	16
532	20240722	122100	658489940	9810	9810	9810	9810	162
533	20240722	122000	656900720	9810	9810	9810	9810	0
534	20240722	121900	656900720	9810	9810	9810	9810	4
535	20240722	121800	656861480	9810	9810	9810	9810	4
536	20240722	121700	656822240	9810	9810	9810	9810	50
537	20240722	121600	656331740	9820	9820	9820	9820	0
538	20240722	121500	656331740	9820	9820	9820	9810	310
539	20240722	121400	653289550	9820	9820	9820	9820	2
540	20240722	121300	653269910	9820	9820	9820	9810	5
541	20240722	121200	653220820	9810	9810	9810	9810	2
542	20240722	121100	653201200	9810	9810	9810	9810	0
543	20240722	121000	653201200	9810	9810	9810	9810	3
544	20240722	120900	653171770	9820	9820	9820	9820	20
545	20240722	120800	652975370	9820	9810	9820	9810	9
546	20240722	120700	652887020	9810	9800	9810	9800	35
547	20240722	120600	652543900	9810	9810	9810	9810	0
548	20240722	120500	652543900	9810	9790	9810	9790	7
549	20240722	120400	652475300	9790	9800	9800	9790	89
550	20240722	120300	651603500	9790	9790	9790	9790	10
551	20240722	120200	651505600	9790	9810	9810	9790	45
552	20240722	120100	651064890	9800	9800	9800	9800	31
553	20240722	120000	650761090	9820	9820	9820	9820	283
554	20240722	115900	647982030	9820	9820	9820	9820	37
555	20240722	115800	647618690	9820	9820	9820	9820	0
556	20240722	115700	647618690	9820	9820	9820	9820	3
557	20240722	115600	647589230	9820	9820	9820	9820	0
558	20240722	115500	647589230	9820	9820	9820	9820	0
559	20240722	115400	647589230	9820	9830	9830	9820	57
560	20240722	115300	647029470	9820	9820	9820	9820	0
561	20240722	115200	647029470	9820	9820	9820	9820	0
562	20240722	115100	647029470	9820	9820	9820	9820	0
563	20240722	115000	647029470	9820	9830	9830	9820	123
564	20240722	114900	645821490	9830	9830	9830	9830	2
565	20240722	114800	645801830	9840	9830	9840	9830	131
566	20240722	114700	644512930	9820	9820	9820	9820	0
567	20240722	114600	644512930	9820	9830	9840	9820	114
568	20240722	114500	643393190	9830	9830	9830	9830	0
569	20240722	114400	643393190	9830	9830	9830	9830	0
570	20240722	114300	643393190	9830	9830	9830	9830	0
571	20240722	114200	643393190	9830	9830	9830	9830	63
572	20240722	114100	642773900	9850	9840	9850	9820	190
573	20240722	114000	640907840	9840	9840	9840	9840	14
574	20240722	113900	640770080	9840	9840	9840	9840	0
575	20240722	113800	640770080	9840	9820	9840	9820	133
576	20240722	113700	639462020	9820	9820	9820	9820	154
577	20240722	113600	637949740	9820	9820	9820	9820	153
578	20240722	113500	636447280	9850	9850	9850	9850	0
579	20240722	113400	636447280	9850	9820	9850	9820	34
580	20240722	113300	636113200	9820	9820	9820	9820	0
581	20240722	113200	636113200	9820	9800	9820	9800	6
582	20240722	113100	636054340	9800	9800	9800	9800	0
583	20240722	113000	636054340	9800	9800	9800	9800	0
584	20240722	112900	636054340	9800	9800	9800	9800	27
585	20240722	112800	635789740	9790	9790	9800	9790	57
586	20240722	112700	635231700	9790	9790	9790	9790	0
587	20240722	112600	635231700	9790	9790	9790	9790	18
588	20240722	112500	635055480	9810	9800	9810	9800	15
589	20240722	112400	634908360	9800	9800	9800	9800	0
590	20240722	112300	634908360	9800	9800	9800	9800	34
591	20240722	112200	634575160	9790	9810	9810	9790	624
592	20240722	112100	628460880	9820	9820	9820	9820	25
593	20240722	112000	628215380	9830	9830	9830	9830	0
594	20240722	111900	628215380	9830	9830	9830	9830	401
595	20240722	111800	624273550	9840	9840	9840	9840	3
596	20240722	111700	624244030	9840	9840	9840	9840	0
597	20240722	111600	624244030	9840	9840	9840	9840	0
598	20240722	111500	624244030	9840	9850	9850	9840	16
599	20240722	111400	624086580	9840	9840	9840	9840	2
600	20240722	111300	624066900	9840	9840	9840	9840	0
601	20240722	111200	624066900	9840	9840	9840	9840	10
602	20240722	111100	623968500	9840	9840	9840	9840	1
603	20240722	111000	623958660	9840	9840	9840	9840	0
604	20240722	110900	623958660	9840	9840	9840	9840	0
605	20240722	110800	623958660	9840	9840	9840	9840	0
606	20240722	110700	623958660	9840	9840	9840	9840	0
607	20240722	110600	623958660	9840	9840	9840	9840	0
608	20240722	110500	623958660	9840	9840	9840	9840	1
609	20240722	110400	623948820	9850	9850	9850	9850	1
610	20240722	110300	623938970	9840	9840	9840	9840	7
611	20240722	110200	623870090	9840	9840	9840	9840	0
612	20240722	110100	623870090	9840	9840	9840	9840	15
613	20240722	110000	623722490	9840	9840	9840	9840	0
614	20240722	105900	623722490	9840	9840	9840	9840	11
615	20240722	105800	623614250	9830	9840	9840	9830	123
616	20240722	105700	622404650	9840	9840	9840	9840	4
617	20240722	105600	622365290	9840	9830	9840	9830	88
618	20240722	105500	621499750	9830	9820	9830	9820	7
619	20240722	105400	621430980	9840	9840	9840	9840	31
620	20240722	105300	621125940	9850	9850	9850	9850	0
621	20240722	105200	621125940	9850	9850	9850	9850	5
622	20240722	105100	621076690	9850	9850	9850	9850	0
623	20240722	105000	621076690	9850	9850	9850	9850	0
624	20240722	104900	621076690	9850	9850	9850	9850	6
625	20240722	104800	621017590	9820	9820	9820	9820	235
626	20240722	104700	618709890	9810	9810	9810	9810	48
627	20240722	104600	618239010	9810	9810	9810	9810	124
628	20240722	104500	617022570	9800	9810	9810	9800	219
629	20240722	104400	614876320	9810	9810	9810	9810	212
630	20240722	104300	612796600	9810	9820	9820	9810	40
631	20240722	104200	612404100	9820	9820	9820	9820	202
632	20240722	104100	610420460	9840	9840	9840	9840	0
633	20240722	104000	610420460	9840	9830	9840	9830	147
634	20240722	103900	608974970	9850	9850	9850	9850	25
635	20240722	103800	608728720	9850	9870	9870	9850	380
636	20240722	103700	604985700	9870	9870	9870	9870	6
637	20240722	103600	604926480	9880	9870	9880	9870	742
638	20240722	103500	597602920	9870	9880	9880	9850	205
639	20240722	103400	595583620	9880	9900	9900	9820	9116
640	20240722	103300	505980950	9890	9890	9890	9880	284
641	20240722	103200	503172650	9910	9910	9910	9910	0
642	20240722	103100	503172650	9910	9910	9910	9900	62
643	20240722	103000	502558730	9910	9920	9920	9900	34
644	20240722	102900	502221900	9920	9890	9920	9890	179
645	20240722	102800	500450010	9860	9850	9860	9850	255
646	20240722	102700	497936100	9850	9850	9850	9850	1
647	20240722	102600	497926250	9860	9860	9860	9860	45
648	20240722	102500	497482550	9860	9820	9860	9820	121
649	20240722	102400	496294250	9800	9800	9800	9800	0
650	20240722	102300	496294250	9800	9800	9800	9800	0
651	20240722	102200	496294250	9800	9800	9800	9800	0
652	20240722	102100	496294250	9800	9800	9800	9800	0
653	20240722	102000	496294250	9800	9800	9800	9800	701
654	20240722	101900	489424450	9810	9820	9820	9810	283
655	20240722	101800	486647720	9800	9830	9830	9800	2296
656	20240722	101700	464103020	9830	9830	9830	9830	6
657	20240722	101600	464044040	9830	9830	9830	9830	45
658	20240722	101500	463601690	9830	9830	9830	9830	207
659	20240722	101400	461566880	9830	9820	9830	9820	23
660	20240722	101300	461340810	9820	9820	9820	9820	0
661	20240722	101200	461340810	9820	9820	9820	9820	19
662	20240722	101100	461154230	9820	9820	9820	9820	123
663	20240722	101000	459946370	9820	9820	9820	9820	46
664	20240722	100900	459494650	9830	9830	9830	9830	9
665	20240722	100800	459406180	9860	9860	9860	9860	0
666	20240722	100700	459406180	9860	9860	9860	9860	0
667	20240722	100600	459406180	9860	9860	9860	9860	0
668	20240722	100500	459406180	9860	9860	9860	9860	1
669	20240722	100400	459396320	9860	9840	9860	9840	41
670	20240722	100300	458992820	9830	9840	9850	9830	185
671	20240722	100200	457173720	9830	9810	9830	9810	352
672	20240722	100100	453716620	9820	9850	9850	9820	1156
673	20240722	100000	442352650	9850	9870	9870	9850	4
674	20240722	095900	442313230	9860	9860	9860	9860	10
675	20240722	095800	442214630	9850	9880	9880	9850	147
676	20240722	095700	440762770	9890	9900	9900	9890	396
677	20240722	095600	436843760	9860	9810	9860	9810	967
678	20240722	095500	427320490	9810	9840	9850	9800	133
679	20240722	095400	426016060	9860	9900	9900	9800	6836
680	20240722	095300	358794830	9920	9980	9980	9920	1099
681	20240722	095200	347884130	9970	9970	9970	9970	109
682	20240722	095100	346797400	9970	9920	9970	9920	426
683	20240722	095000	342563920	9930	9930	9930	9930	0
684	20240722	094900	342563920	9930	9940	9940	9930	62
685	20240722	094800	341948240	9940	9870	9940	9870	269
686	20240722	094700	339285740	9870	9870	9880	9870	479
687	20240722	094600	334555610	9870	9880	9880	9870	106
688	20240722	094500	333509220	9880	9880	9880	9880	1
689	20240722	094400	333499340	9880	9870	9880	9870	563
690	20240722	094300	327942520	9890	9870	9890	9870	213
691	20240722	094200	325840190	9870	9900	9910	9870	287
692	20240722	094100	323007110	9910	9840	9910	9840	1088
693	20240722	094000	312263220	9830	9860	9860	9810	3249
694	20240722	093900	280322970	9860	9870	9870	9840	1581
695	20240722	093800	264752260	9870	9900	9910	9870	1061
696	20240722	093700	254271540	9900	9920	9920	9900	798
697	20240722	093600	246368490	9920	9920	9920	9920	1
698	20240722	093500	246358570	9910	9910	9910	9910	468
699	20240722	093400	241720690	9900	9900	9900	9900	17
700	20240722	093300	241552390	9900	9900	9910	9900	813
701	20240722	093200	233503590	9910	9910	9910	9900	353
702	20240722	093100	230005450	9910	9910	9910	9910	12
703	20240722	093000	229886530	9920	9930	9930	9920	422
704	20240722	092900	225700200	9930	9930	9930	9930	114
705	20240722	092800	224568180	9930	9930	9940	9930	198
706	20240722	092700	222601700	9940	9950	9950	9940	323
707	20240722	092600	219388000	9950	9960	9960	9950	1763
708	20240722	092500	201845900	9980	10000	10000	9980	381
709	20240722	092400	198039220	10010	10010	10010	10010	62
710	20240722	092300	197418600	10010	10040	10040	10010	2292
711	20240722	092200	174431380	10030	10030	10030	10030	8
712	20240722	092100	174351140	10030	10080	10080	10020	2792
713	20240722	092000	146224760	10080	10100	10100	10080	105
714	20240722	091900	145165260	10100	10120	10120	10100	146
715	20240722	091800	143688140	10120	10120	10120	10120	97
716	20240722	091700	142706500	10120	10090	10120	10080	2274
717	20240722	091600	119743680	10090	10060	10090	10060	140
718	20240722	091500	118333850	10050	10050	10080	10050	1343
719	20240722	091400	104807150	10050	10050	10050	10050	311
720	20240722	091300	101681600	10050	10030	10060	10030	378
721	20240722	091200	97883820	10030	10020	10030	10020	552
722	20240722	091100	92351520	10030	10020	10030	10020	109
723	20240722	091000	91258900	10020	10030	10030	10020	162
724	20240722	090900	89635560	10020	10030	10030	10020	50
725	20240722	090800	89134370	10020	10030	10040	10020	1901
726	20240722	090700	70085860	10050	10050	10050	10050	53
727	20240722	090600	69553210	10060	10080	10080	10020	243
728	20240722	090500	67108730	10080	9990	10100	9990	407
729	20240722	090400	63019970	9990	10000	10000	9950	545
730	20240722	090300	57579730	10000	10100	10150	10000	1677
731	20240722	090200	40748720	10140	10010	10140	10010	1615
732	20240722	090100	24467250	10000	9970	10020	9910	845
733	20240722	090000	16023460	9900	10000	10000	9870	1613