KissMeData/093520/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	200100	1115659920	9660	9660	9660	9660	2229
3	20240722	200000	1115659920	9660	9660	9660	9660	0
4	20240722	195900	1115659920	9660	9660	9660	9660	0
5	20240722	195800	1115659920	9660	9660	9660	9660	0
6	20240722	195700	1115659920	9660	9660	9660	9660	0
7	20240722	195600	1115659920	9660	9660	9660	9660	0
8	20240722	195500	1115659920	9660	9660	9660	9660	0
9	20240722	195400	1115659920	9660	9660	9660	9660	0
10	20240722	195300	1115659920	9660	9660	9660	9660	0
11	20240722	195200	1115659920	9660	9660	9660	9660	0
12	20240722	195100	1115659920	9660	9660	9660	9660	0
13	20240722	195000	1115659920	9660	9660	9660	9660	0
14	20240722	194900	1115659920	9660	9660	9660	9660	0
15	20240722	194800	1115659920	9660	9660	9660	9660	0
16	20240722	194700	1115659920	9660	9660	9660	9660	0
17	20240722	194600	1115659920	9660	9660	9660	9660	0
18	20240722	194500	1115659920	9660	9660	9660	9660	0
19	20240722	194400	1115659920	9660	9660	9660	9660	0
20	20240722	194300	1115659920	9660	9660	9660	9660	0
21	20240722	194200	1115659920	9660	9660	9660	9660	0
22	20240722	194100	1115659920	9660	9660	9660	9660	0
23	20240722	194000	1115659920	9660	9660	9660	9660	0
24	20240722	193900	1115659920	9660	9660	9660	9660	0
25	20240722	193800	1115659920	9660	9660	9660	9660	0
26	20240722	193700	1115659920	9660	9660	9660	9660	0
27	20240722	193600	1115659920	9660	9660	9660	9660	0
28	20240722	193500	1115659920	9660	9660	9660	9660	0
29	20240722	193400	1115659920	9660	9660	9660	9660	0
30	20240722	193300	1115659920	9660	9660	9660	9660	0
31	20240722	193200	1115659920	9660	9660	9660	9660	0
32	20240722	193100	1115659920	9660	9660	9660	9660	2229
33	20240722	193000	1115659920	9660	9660	9660	9660	0
34	20240722	192900	1115659920	9660	9660	9660	9660	0
35	20240722	192800	1115659920	9660	9660	9660	9660	0
36	20240722	192700	1115659920	9660	9660	9660	9660	0
37	20240722	192600	1115659920	9660	9660	9660	9660	0
38	20240722	192500	1115659920	9660	9660	9660	9660	0
39	20240722	192400	1115659920	9660	9660	9660	9660	0
40	20240722	192300	1115659920	9660	9660	9660	9660	0
41	20240722	192200	1115659920	9660	9660	9660	9660	0
42	20240722	192100	1115659920	9660	9660	9660	9660	0
43	20240722	192000	1115659920	9660	9660	9660	9660	0
44	20240722	191900	1115659920	9660	9660	9660	9660	0
45	20240722	191800	1115659920	9660	9660	9660	9660	0
46	20240722	191700	1115659920	9660	9660	9660	9660	0
47	20240722	191600	1115659920	9660	9660	9660	9660	0
48	20240722	191500	1115659920	9660	9660	9660	9660	0
49	20240722	191400	1115659920	9660	9660	9660	9660	0
50	20240722	191300	1115659920	9660	9660	9660	9660	0
51	20240722	191200	1115659920	9660	9660	9660	9660	0
52	20240722	191100	1115659920	9660	9660	9660	9660	0
53	20240722	191000	1115659920	9660	9660	9660	9660	0
54	20240722	190900	1115659920	9660	9660	9660	9660	0
55	20240722	190800	1115659920	9660	9660	9660	9660	0
56	20240722	190700	1115659920	9660	9660	9660	9660	0
57	20240722	190600	1115659920	9660	9660	9660	9660	0
58	20240722	190500	1115659920	9660	9660	9660	9660	0
59	20240722	190400	1115659920	9660	9660	9660	9660	0
60	20240722	190300	1115659920	9660	9660	9660	9660	0
61	20240722	190200	1115659920	9660	9660	9660	9660	0
62	20240722	190100	1115659920	9660	9660	9660	9660	2229
63	20240722	190000	1115659920	9660	9660	9660	9660	0
64	20240722	185900	1115659920	9660	9660	9660	9660	0
65	20240722	185800	1115659920	9660	9660	9660	9660	0
66	20240722	185700	1115659920	9660	9660	9660	9660	0
67	20240722	185600	1115659920	9660	9660	9660	9660	0
68	20240722	185500	1115659920	9660	9660	9660	9660	0
69	20240722	185400	1115659920	9660	9660	9660	9660	0
70	20240722	185300	1115659920	9660	9660	9660	9660	0
71	20240722	185200	1115659920	9660	9660	9660	9660	0
72	20240722	185100	1115659920	9660	9660	9660	9660	0
73	20240722	185000	1115659920	9660	9660	9660	9660	0
74	20240722	184900	1115659920	9660	9660	9660	9660	0
75	20240722	184800	1115659920	9660	9660	9660	9660	0
76	20240722	184700	1115659920	9660	9660	9660	9660	0
77	20240722	184600	1115659920	9660	9660	9660	9660	0
78	20240722	184500	1115659920	9660	9660	9660	9660	0
79	20240722	184400	1115659920	9660	9660	9660	9660	0
80	20240722	184300	1115659920	9660	9660	9660	9660	0
81	20240722	184200	1115659920	9660	9660	9660	9660	0
82	20240722	184100	1115659920	9660	9660	9660	9660	0
83	20240722	184000	1115659920	9660	9660	9660	9660	0
84	20240722	183900	1115659920	9660	9660	9660	9660	0
85	20240722	183800	1115659920	9660	9660	9660	9660	0
86	20240722	183700	1115659920	9660	9660	9660	9660	0
87	20240722	183600	1115659920	9660	9660	9660	9660	0
88	20240722	183500	1115659920	9660	9660	9660	9660	0
89	20240722	183400	1115659920	9660	9660	9660	9660	0
90	20240722	183300	1115659920	9660	9660	9660	9660	0
91	20240722	183200	1115659920	9660	9660	9660	9660	0
92	20240722	183100	1115659920	9660	9660	9660	9660	2229
93	20240722	183000	1115659920	9660	9660	9660	9660	0
94	20240722	182900	1115659920	9660	9660	9660	9660	0
95	20240722	182800	1115659920	9660	9660	9660	9660	0
96	20240722	182700	1115659920	9660	9660	9660	9660	0
97	20240722	182600	1115659920	9660	9660	9660	9660	0
98	20240722	182500	1115659920	9660	9660	9660	9660	0
99	20240722	182400	1115659920	9660	9660	9660	9660	0
100	20240722	182300	1115659920	9660	9660	9660	9660	0
101	20240722	182200	1115659920	9660	9660	9660	9660	0
102	20240722	182100	1115659920	9660	9660	9660	9660	0
103	20240722	182000	1115659920	9660	9660	9660	9660	0
104	20240722	181900	1115659920	9660	9660	9660	9660	0
105	20240722	181800	1115659920	9660	9660	9660	9660	0
106	20240722	181700	1115659920	9660	9660	9660	9660	0
107	20240722	181600	1115659920	9660	9660	9660	9660	0
108	20240722	181500	1115659920	9660	9660	9660	9660	0
109	20240722	181400	1115659920	9660	9660	9660	9660	0
110	20240722	181300	1115659920	9660	9660	9660	9660	0
111	20240722	181200	1115659920	9660	9660	9660	9660	0
112	20240722	181100	1115659920	9660	9660	9660	9660	0
113	20240722	181000	1115659920	9660	9660	9660	9660	0
114	20240722	180900	1115659920	9660	9660	9660	9660	0
115	20240722	180800	1115659920	9660	9660	9660	9660	0
116	20240722	180700	1115659920	9660	9660	9660	9660	0
117	20240722	180600	1115659920	9660	9660	9660	9660	0
118	20240722	180500	1115659920	9660	9660	9660	9660	0
119	20240722	180400	1115659920	9660	9660	9660	9660	0
120	20240722	180300	1115659920	9660	9660	9660	9660	0
121	20240722	180200	1115659920	9660	9660	9660	9660	0
122	20240722	180100	1115659920	9660	9660	9660	9660	2229
123	20240722	180000	1115659920	9660	9660	9660	9660	0
124	20240722	175900	1115659920	9660	9660	9660	9660	0
125	20240722	175800	1115659920	9660	9660	9660	9660	0
126	20240722	175700	1115659920	9660	9660	9660	9660	0
127	20240722	175600	1115659920	9660	9660	9660	9660	0
128	20240722	175500	1115659920	9660	9660	9660	9660	0
129	20240722	175400	1115659920	9660	9660	9660	9660	0
130	20240722	175300	1115659920	9660	9660	9660	9660	0
131	20240722	175200	1115659920	9660	9660	9660	9660	0
132	20240722	175100	1115659920	9660	9660	9660	9660	0
133	20240722	175000	1115659920	9660	9660	9660	9660	0
134	20240722	174900	1115659920	9660	9660	9660	9660	0
135	20240722	174800	1115659920	9660	9660	9660	9660	0
136	20240722	174700	1115659920	9660	9660	9660	9660	0
137	20240722	174600	1115659920	9660	9660	9660	9660	0
138	20240722	174500	1115659920	9660	9660	9660	9660	0
139	20240722	174400	1115659920	9660	9660	9660	9660	0
140	20240722	174300	1115659920	9660	9660	9660	9660	0
141	20240722	174200	1115659920	9660	9660	9660	9660	0
142	20240722	174100	1115659920	9660	9660	9660	9660	0
143	20240722	174000	1115659920	9660	9660	9660	9660	0
144	20240722	173900	1115659920	9660	9660	9660	9660	0
145	20240722	173800	1115659920	9660	9660	9660	9660	0
146	20240722	173700	1115659920	9660	9660	9660	9660	0
147	20240722	173600	1115659920	9660	9660	9660	9660	0
148	20240722	173500	1115659920	9660	9660	9660	9660	0
149	20240722	173400	1115659920	9660	9660	9660	9660	0
150	20240722	173300	1115659920	9660	9660	9660	9660	0
151	20240722	173200	1115659920	9660	9660	9660	9660	0
152	20240722	173100	1115659920	9660	9660	9660	9660	2229
153	20240722	173000	1115659920	9660	9660	9660	9660	0
154	20240722	172900	1115659920	9660	9660	9660	9660	0
155	20240722	172800	1115659920	9660	9660	9660	9660	0
156	20240722	172700	1115659920	9660	9660	9660	9660	0
157	20240722	172600	1115659920	9660	9660	9660	9660	0
158	20240722	172500	1115659920	9660	9660	9660	9660	0
159	20240722	172400	1115659920	9660	9660	9660	9660	0
160	20240722	172300	1115659920	9660	9660	9660	9660	0
161	20240722	172200	1115659920	9660	9660	9660	9660	0
162	20240722	172100	1115659920	9660	9660	9660	9660	0
163	20240722	172000	1115659920	9660	9660	9660	9660	0
164	20240722	171900	1115659920	9660	9660	9660	9660	0
165	20240722	171800	1115659920	9660	9660	9660	9660	0
166	20240722	171700	1115659920	9660	9660	9660	9660	0
167	20240722	171600	1115659920	9660	9660	9660	9660	0
168	20240722	171500	1115659920	9660	9660	9660	9660	0
169	20240722	171400	1115659920	9660	9660	9660	9660	0
170	20240722	171300	1115659920	9660	9660	9660	9660	0
171	20240722	171200	1115659920	9660	9660	9660	9660	0
172	20240722	171100	1115659920	9660	9660	9660	9660	0
173	20240722	171000	1115659920	9660	9660	9660	9660	0
174	20240722	170900	1115659920	9660	9660	9660	9660	0
175	20240722	170800	1115659920	9660	9660	9660	9660	0
176	20240722	170700	1115659920	9660	9660	9660	9660	0
177	20240722	170600	1115659920	9660	9660	9660	9660	0
178	20240722	170500	1115659920	9660	9660	9660	9660	0
179	20240722	170400	1115659920	9660	9660	9660	9660	0
180	20240722	170300	1115659920	9660	9660	9660	9660	0
181	20240722	170200	1115659920	9660	9660	9660	9660	0
182	20240722	170100	1115659920	9660	9660	9660	9660	2229
183	20240722	170000	1115659920	9660	9660	9660	9660	0
184	20240722	165900	1115659920	9660	9660	9660	9660	0
185	20240722	165800	1115659920	9660	9660	9660	9660	0
186	20240722	165700	1115659920	9660	9660	9660	9660	0
187	20240722	165600	1115659920	9660	9660	9660	9660	0
188	20240722	165500	1115659920	9660	9660	9660	9660	0
189	20240722	165400	1115659920	9660	9660	9660	9660	0
190	20240722	165300	1115659920	9660	9660	9660	9660	0
191	20240722	165200	1115659920	9660	9660	9660	9660	0
192	20240722	165100	1115659920	9660	9660	9660	9660	0
193	20240722	165000	1115659920	9660	9660	9660	9660	0
194	20240722	164900	1115659920	9660	9660	9660	9660	0
195	20240722	164800	1115659920	9660	9660	9660	9660	0
196	20240722	164700	1115659920	9660	9660	9660	9660	0
197	20240722	164600	1115659920	9660	9660	9660	9660	0
198	20240722	164500	1115659920	9660	9660	9660	9660	0
199	20240722	164400	1115659920	9660	9660	9660	9660	0
200	20240722	164300	1115659920	9660	9660	9660	9660	0
201	20240722	164200	1115659920	9660	9660	9660	9660	0
202	20240722	164100	1115659920	9660	9660	9660	9660	0
203	20240722	164000	1115659920	9660	9660	9660	9660	0
204	20240722	163900	1115659920	9660	9660	9660	9660	0
205	20240722	163800	1115659920	9660	9660	9660	9660	0
206	20240722	163700	1115659920	9660	9660	9660	9660	0
207	20240722	163600	1115659920	9660	9660	9660	9660	0
208	20240722	163500	1115659920	9660	9660	9660	9660	0
209	20240722	163400	1115659920	9660	9660	9660	9660	0
210	20240722	163300	1115659920	9660	9660	9660	9660	0
211	20240722	163200	1115659920	9660	9660	9660	9660	0
212	20240722	163100	1115659920	9660	9660	9660	9660	2229
213	20240722	163000	1115659920	9660	9660	9660	9660	0
214	20240722	162900	1115659920	9660	9660	9660	9660	0
215	20240722	162800	1115659920	9660	9660	9660	9660	0
216	20240722	162700	1115659920	9660	9660	9660	9660	0
217	20240722	162600	1115659920	9660	9660	9660	9660	0
218	20240722	162500	1115659920	9660	9660	9660	9660	0
219	20240722	162400	1115659920	9660	9660	9660	9660	0
220	20240722	162300	1115659920	9660	9660	9660	9660	0
221	20240722	162200	1115659920	9660	9660	9660	9660	0
222	20240722	162100	1115659920	9660	9660	9660	9660	0
223	20240722	162000	1115659920	9660	9660	9660	9660	0
224	20240722	161900	1115659920	9660	9660	9660	9660	0
225	20240722	161800	1115659920	9660	9660	9660	9660	0
226	20240722	161700	1115659920	9660	9660	9660	9660	0
227	20240722	161600	1115659920	9660	9660	9660	9660	0
228	20240722	161500	1115659920	9660	9660	9660	9660	0
229	20240722	161400	1115659920	9660	9660	9660	9660	0
230	20240722	161300	1115659920	9660	9660	9660	9660	0
231	20240722	161200	1115659920	9660	9660	9660	9660	0
232	20240722	161100	1115659920	9660	9660	9660	9660	0
233	20240722	161000	1115659920	9660	9660	9660	9660	0
234	20240722	160900	1115659920	9660	9660	9660	9660	0
235	20240722	160800	1115659920	9660	9660	9660	9660	0
236	20240722	160700	1115659920	9660	9660	9660	9660	0
237	20240722	160600	1115659920	9660	9660	9660	9660	0
238	20240722	160500	1115659920	9660	9660	9660	9660	0
239	20240722	160400	1115659920	9660	9660	9660	9660	0
240	20240722	160300	1115659920	9660	9660	9660	9660	0
241	20240722	160200	1115659920	9660	9660	9660	9660	0
242	20240722	160100	1115659920	9660	9660	9660	9660	2229
243	20240722	160000	1115659920	9660	9660	9660	9660	0
244	20240722	155900	1115659920	9660	9660	9660	9660	0
245	20240722	155800	1115659920	9660	9660	9660	9660	0
246	20240722	155700	1115659920	9660	9660	9660	9660	0
247	20240722	155600	1115659920	9660	9660	9660	9660	0
248	20240722	155500	1115659920	9660	9660	9660	9660	0
249	20240722	155400	1115659920	9660	9660	9660	9660	0
250	20240722	155300	1115659920	9660	9660	9660	9660	0
251	20240722	155200	1115659920	9660	9660	9660	9660	0
252	20240722	155100	1115659920	9660	9660	9660	9660	0
253	20240722	155000	1115659920	9660	9660	9660	9660	0
254	20240722	154900	1115659920	9660	9660	9660	9660	0
255	20240722	154800	1115659920	9660	9660	9660	9660	0
256	20240722	154700	1115659920	9660	9660	9660	9660	0
257	20240722	154600	1115659920	9660	9660	9660	9660	0
258	20240722	154500	1115659920	9660	9660	9660	9660	0
259	20240722	154400	1115659920	9660	9660	9660	9660	0
260	20240722	154300	1115659920	9660	9660	9660	9660	0
261	20240722	154200	1115659920	9660	9660	9660	9660	0
262	20240722	154100	1115659920	9660	9660	9660	9660	0
263	20240722	154000	1115659920	9660	9660	9660	9660	0
264	20240722	153900	1115659920	9660	9660	9660	9660	0
265	20240722	153800	1115659920	9660	9660	9660	9660	0
266	20240722	153700	1115659920	9660	9660	9660	9660	0
267	20240722	153600	1115659920	9660	9660	9660	9660	0
268	20240722	153500	1115659920	9660	9660	9660	9660	0
269	20240722	153400	1115659920	9660	9660	9660	9660	0
270	20240722	153300	1115659920	9660	9660	9660	9660	0
271	20240722	153200	1115659920	9660	9660	9660	9660	0
272	20240722	153100	1115659920	9660	9660	9660	9660	2229
273	20240722	153000	1115659920	9660	9660	9660	9660	2229
274	20240722	152900	1094127780	9660	9660	9660	9660	0
275	20240722	152800	1094127780	9660	9660	9660	9660	0
276	20240722	152700	1094127780	9660	9660	9660	9660	0
277	20240722	152600	1094127780	9660	9660	9660	9660	0
278	20240722	152500	1094127780	9660	9660	9660	9660	0
279	20240722	152400	1094127780	9660	9660	9660	9660	0
280	20240722	152300	1094127780	9660	9660	9660	9660	0
281	20240722	152200	1094127780	9660	9660	9660	9660	0
282	20240722	152100	1094127780	9660	9660	9660	9660	0
283	20240722	152000	1094127780	9660	9660	9660	9660	0
284	20240722	151900	1094127780	9660	9680	9680	9660	23
285	20240722	151800	1093905570	9680	9670	9680	9660	1519
286	20240722	151700	1079223870	9670	9680	9680	9670	326
287	20240722	151600	1076070420	9680	9670	9680	9670	471
288	20240722	151500	1071513540	9670	9670	9680	9670	224
289	20240722	151400	1069347440	9680	9680	9680	9680	209
290	20240722	151300	1067324320	9680	9680	9680	9680	0
291	20240722	151200	1067324320	9680	9680	9680	9680	0
292	20240722	151100	1067324320	9680	9670	9680	9670	788
293	20240722	151000	1059702280	9680	9670	9680	9670	658
294	20240722	150900	1053332850	9670	9680	9680	9670	254
295	20240722	150800	1050875330	9680	9680	9680	9680	0
296	20240722	150700	1050875330	9680	9680	9680	9680	1000
297	20240722	150600	1041195330	9690	9680	9690	9680	480
298	20240722	150500	1036548920	9680	9680	9680	9680	83
299	20240722	150400	1035745480	9680	9690	9690	9670	1542
300	20240722	150300	1020822030	9690	9690	9690	9690	0
301	20240722	150200	1020822030	9690	9700	9700	9690	200
302	20240722	150100	1018884000	9700	9700	9700	9700	0
303	20240722	150000	1018884000	9700	9710	9710	9700	406
304	20240722	145900	1014945790	9720	9720	9720	9720	0
305	20240722	145800	1014945790	9720	9720	9720	9720	0
306	20240722	145700	1014945790	9720	9720	9720	9720	0
307	20240722	145600	1014945790	9720	9720	9720	9720	0
308	20240722	145500	1014945790	9720	9720	9720	9700	513
309	20240722	145400	1009969630	9700	9700	9700	9700	120
310	20240722	145300	1008805630	9720	9720	9720	9720	1
311	20240722	145200	1008795910	9720	9720	9720	9720	1
312	20240722	145100	1008786190	9720	9720	9720	9720	1
313	20240722	145000	1008776470	9720	9710	9720	9710	153
314	20240722	144900	1007290790	9710	9710	9710	9710	0
315	20240722	144800	1007290790	9710	9720	9720	9710	68
316	20240722	144700	1006630500	9730	9730	9730	9710	207
317	20240722	144600	1004619560	9730	9730	9730	9730	9
318	20240722	144500	1004531990	9730	9730	9730	9730	1
319	20240722	144400	1004522260	9730	9730	9730	9730	0
320	20240722	144300	1004522260	9730	9730	9730	9730	3
321	20240722	144200	1004493070	9730	9730	9730	9730	1
322	20240722	144100	1004483340	9720	9720	9720	9720	74
323	20240722	144000	1003764060	9720	9710	9720	9710	198
324	20240722	143900	1001841470	9720	9720	9720	9720	52
325	20240722	143800	1001336030	9700	9700	9720	9690	348
326	20240722	143700	997960880	9690	9690	9690	9690	10
327	20240722	143600	997863980	9720	9720	9720	9720	0
328	20240722	143500	997863980	9720	9690	9720	9690	40
329	20240722	143400	997476350	9720	9720	9720	9720	0
330	20240722	143300	997476350	9720	9720	9720	9690	15
331	20240722	143200	997330910	9720	9700	9720	9700	225
332	20240722	143100	995146650	9700	9700	9700	9700	1
333	20240722	143000	995136950	9700	9700	9700	9700	2
334	20240722	142900	995117550	9690	9690	9710	9660	5518
335	20240722	142800	941739500	9690	9690	9690	9690	0
336	20240722	142700	941739500	9690	9690	9690	9690	0
337	20240722	142600	941739500	9690	9690	9690	9690	74
338	20240722	142500	941022440	9690	9690	9690	9690	100
339	20240722	142400	940053440	9690	9690	9690	9680	42
340	20240722	142300	939646810	9700	9700	9700	9700	21
341	20240722	142200	939443110	9680	9680	9680	9680	100
342	20240722	142100	938475110	9680	9680	9680	9680	0
343	20240722	142000	938475110	9680	9680	9680	9680	0
344	20240722	141900	938475110	9680	9680	9680	9680	600
345	20240722	141800	932667110	9680	9690	9690	9680	485
346	20240722	141700	927970380	9690	9690	9690	9690	0
347	20240722	141600	927970380	9690	9690	9690	9690	0
348	20240722	141500	927970380	9690	9690	9690	9690	0
349	20240722	141400	927970380	9690	9690	9690	9690	76
350	20240722	141300	927233940	9690	9690	9690	9690	0
351	20240722	141200	927233940	9690	9690	9690	9690	0
352	20240722	141100	927233940	9690	9690	9690	9690	55
353	20240722	141000	926700990	9690	9690	9690	9690	113
354	20240722	140900	925606020	9690	9690	9690	9690	100
355	20240722	140800	924637020	9690	9690	9690	9690	0
356	20240722	140700	924637020	9690	9690	9690	9690	170
357	20240722	140600	922989720	9690	9690	9690	9690	105
358	20240722	140500	921972270	9690	9690	9690	9690	0
359	20240722	140400	921972270	9690	9690	9690	9690	0
360	20240722	140300	921972270	9690	9690	9690	9690	0
361	20240722	140200	921972270	9690	9690	9690	9690	307
362	20240722	140100	918997440	9690	9690	9700	9690	172
363	20240722	140000	917329910	9710	9710	9710	9680	762
364	20240722	135900	909942060	9710	9710	9710	9710	0
365	20240722	135800	909942060	9710	9710	9710	9710	300
366	20240722	135700	907029060	9710	9710	9710	9710	95
367	20240722	135600	906106610	9700	9700	9700	9700	300
368	20240722	135500	903196610	9700	9700	9700	9700	1000
369	20240722	135400	893496610	9700	9710	9710	9700	5000
370	20240722	135300	844993100	9720	9720	9720	9720	222
371	20240722	135200	842835260	9730	9730	9730	9730	73
372	20240722	135100	842124970	9740	9740	9740	9740	0
373	20240722	135000	842124970	9740	9740	9740	9740	0
374	20240722	134900	842124970	9740	9740	9740	9740	0
375	20240722	134800	842124970	9740	9740	9740	9740	96
376	20240722	134700	841189930	9740	9740	9740	9740	0
377	20240722	134600	841189930	9740	9740	9740	9740	0
378	20240722	134500	841189930	9740	9750	9750	9740	3
379	20240722	134400	841160690	9750	9750	9750	9750	125
380	20240722	134300	839941940	9760	9760	9760	9760	23
381	20240722	134200	839717460	9760	9760	9760	9760	2
382	20240722	134100	839697940	9760	9760	9760	9760	8
383	20240722	134000	839619860	9760	9760	9760	9760	370
384	20240722	133900	836008660	9760	9760	9760	9760	0
385	20240722	133800	836008660	9760	9760	9760	9760	0
386	20240722	133700	836008660	9760	9760	9760	9760	0
387	20240722	133600	836008660	9760	9760	9760	9760	0
388	20240722	133500	836008660	9760	9760	9760	9760	0
389	20240722	133400	836008660	9760	9760	9760	9760	0
390	20240722	133300	836008660	9760	9760	9760	9760	0
391	20240722	133200	836008660	9760	9760	9760	9760	5
392	20240722	133100	835959860	9780	9770	9780	9770	257
393	20240722	133000	833447680	9740	9750	9760	9730	925
394	20240722	132900	824433650	9750	9750	9750	9750	3
395	20240722	132800	824404400	9750	9750	9750	9750	0
396	20240722	132700	824404400	9750	9750	9750	9750	0
397	20240722	132600	824404400	9750	9750	9750	9750	20
398	20240722	132500	824209400	9740	9740	9740	9740	0
399	20240722	132400	824209400	9740	9740	9740	9740	0
400	20240722	132300	824209400	9740	9740	9740	9740	0
401	20240722	132200	824209400	9740	9740	9740	9740	0
402	20240722	132100	824209400	9740	9740	9740	9740	126
403	20240722	132000	822982160	9710	9710	9710	9710	100
404	20240722	131900	822011160	9710	9710	9710	9710	0
405	20240722	131800	822011160	9710	9710	9710	9710	0
406	20240722	131700	822011160	9710	9720	9720	9710	244
407	20240722	131600	819641220	9730	9740	9740	9720	1480
408	20240722	131500	805238180	9740	9730	9740	9730	326
409	20240722	131400	802065040	9700	9730	9740	9700	5390
410	20240722	131300	749735550	9760	9720	9760	9720	1659
411	20240722	131200	733580430	9700	9700	9700	9700	0
412	20240722	131100	733580430	9700	9700	9700	9700	100
413	20240722	131000	732610430	9700	9710	9710	9700	700
414	20240722	130900	725819970	9710	9710	9710	9710	90
415	20240722	130800	724946070	9720	9720	9720	9720	60
416	20240722	130700	724362870	9720	9720	9720	9720	20
417	20240722	130600	724168470	9720	9720	9720	9720	11
418	20240722	130500	724061550	9720	9720	9720	9720	0
419	20240722	130400	724061550	9720	9730	9730	9720	779
420	20240722	130300	716482080	9740	9740	9740	9740	0
421	20240722	130200	716482080	9740	9740	9740	9740	1
422	20240722	130100	716472340	9740	9740	9740	9740	0
423	20240722	130000	716472340	9740	9740	9740	9740	1
424	20240722	125900	716462600	9730	9730	9730	9730	71
425	20240722	125800	715771770	9730	9730	9730	9730	100
426	20240722	125700	714798770	9710	9710	9710	9710	800
427	20240722	125600	707030770	9720	9720	9720	9720	0
428	20240722	125500	707030770	9720	9710	9720	9710	49
429	20240722	125400	706554690	9700	9710	9710	9700	111
430	20240722	125300	705477680	9730	9700	9730	9700	1659
431	20240722	125200	689369930	9700	9700	9700	9700	7
432	20240722	125100	689302030	9690	9690	9690	9690	10
433	20240722	125000	689205130	9700	9700	9700	9700	100
434	20240722	124900	688235130	9690	9680	9700	9680	2197
435	20240722	124800	666933020	9670	9670	9670	9670	0
436	20240722	124700	666933020	9670	9680	9680	9670	300
437	20240722	124600	664031740	9680	9680	9680	9680	0
438	20240722	124500	664031740	9680	9680	9680	9680	0
439	20240722	124400	664031740	9680	9680	9680	9680	125
440	20240722	124300	662821740	9670	9670	9670	9670	0
441	20240722	124200	662821740	9670	9670	9670	9670	0
442	20240722	124100	662821740	9670	9670	9670	9670	0
443	20240722	124000	662821740	9670	9670	9670	9670	0
444	20240722	123900	662821740	9670	9670	9670	9670	0
445	20240722	123800	662821740	9670	9670	9670	9670	0
446	20240722	123700	662821740	9670	9670	9670	9670	0
447	20240722	123600	662821740	9670	9670	9670	9670	10
448	20240722	123500	662725040	9670	9680	9680	9670	931
449	20240722	123400	653714070	9680	9680	9680	9680	0
450	20240722	123300	653714070	9680	9680	9680	9680	0
451	20240722	123200	653714070	9680	9680	9680	9680	507
452	20240722	123100	648806310	9680	9680	9680	9680	138
453	20240722	123000	647470470	9690	9690	9690	9690	137
454	20240722	122900	646142940	9690	9690	9690	9690	30
455	20240722	122800	645852240	9690	9690	9690	9690	0
456	20240722	122700	645852240	9690	9690	9690	9690	133
457	20240722	122600	644563470	9680	9680	9680	9680	0
458	20240722	122500	644563470	9680	9680	9680	9680	0
459	20240722	122400	644563470	9680	9680	9680	9680	0
460	20240722	122300	644563470	9680	9680	9680	9680	0
461	20240722	122200	644563470	9680	9670	9680	9670	194
462	20240722	122100	642686490	9670	9670	9670	9670	0
463	20240722	122000	642686490	9670	9670	9670	9670	0
464	20240722	121900	642686490	9670	9670	9670	9670	0
465	20240722	121800	642686490	9670	9670	9670	9670	1
466	20240722	121700	642676820	9660	9650	9660	9650	570
467	20240722	121600	637171960	9650	9650	9650	9650	0
468	20240722	121500	637171960	9650	9650	9650	9650	0
469	20240722	121400	637171960	9650	9650	9650	9650	0
470	20240722	121300	637171960	9650	9650	9650	9650	0
471	20240722	121200	637171960	9650	9650	9650	9650	0
472	20240722	121100	637171960	9650	9640	9650	9640	109
473	20240722	121000	636120380	9650	9660	9660	9640	2755
474	20240722	120900	609541460	9670	9670	9670	9670	0
475	20240722	120800	609541460	9670	9670	9670	9670	14
476	20240722	120700	609406080	9660	9660	9660	9660	0
477	20240722	120600	609406080	9660	9660	9660	9660	0
478	20240722	120500	609406080	9660	9660	9660	9660	0
479	20240722	120400	609406080	9660	9660	9660	9660	101
480	20240722	120300	608430420	9660	9650	9660	9650	34
481	20240722	120200	608102110	9660	9660	9660	9660	0
482	20240722	120100	608102110	9660	9680	9680	9660	3204
483	20240722	120000	577134400	9680	9680	9680	9680	0
484	20240722	115900	577134400	9680	9680	9680	9680	0
485	20240722	115800	577134400	9680	9680	9680	9680	0
486	20240722	115700	577134400	9680	9680	9680	9680	0
487	20240722	115600	577134400	9680	9680	9680	9680	15
488	20240722	115500	576989200	9680	9680	9680	9680	0
489	20240722	115400	576989200	9680	9670	9680	9670	481
490	20240722	115300	572333470	9670	9670	9670	9670	120
491	20240722	115200	571173070	9680	9680	9680	9680	0
492	20240722	115100	571173070	9680	9680	9680	9680	0
493	20240722	115000	571173070	9680	9680	9680	9680	43
494	20240722	114900	570756830	9680	9680	9680	9680	12
495	20240722	114800	570640670	9680	9680	9680	9680	0
496	20240722	114700	570640670	9680	9690	9690	9680	22
497	20240722	114600	570427700	9690	9690	9690	9690	9
498	20240722	114500	570340490	9680	9680	9680	9680	115
499	20240722	114400	569227290	9690	9690	9690	9690	1
500	20240722	114300	569217600	9690	9690	9690	9690	0
501	20240722	114200	569217600	9690	9690	9690	9690	0
502	20240722	114100	569217600	9690	9690	9690	9690	86
503	20240722	114000	568384260	9680	9670	9680	9670	802
504	20240722	113900	560622180	9670	9670	9670	9670	0
505	20240722	113800	560622180	9670	9670	9670	9670	1
506	20240722	113700	560612510	9660	9660	9660	9660	0
507	20240722	113600	560612510	9660	9660	9660	9660	0
508	20240722	113500	560612510	9660	9660	9660	9660	0
509	20240722	113400	560612510	9660	9660	9660	9660	0
510	20240722	113300	560612510	9660	9660	9660	9660	109
511	20240722	113200	559559570	9650	9650	9650	9650	270
512	20240722	113100	556954070	9650	9660	9660	9650	53
513	20240722	113000	556442520	9660	9660	9660	9660	0
514	20240722	112900	556442520	9660	9660	9660	9660	0
515	20240722	112800	556442520	9660	9660	9660	9660	0
516	20240722	112700	556442520	9660	9660	9660	9660	1
517	20240722	112600	556432860	9660	9660	9660	9660	7
518	20240722	112500	556365240	9650	9660	9660	9650	10
519	20240722	112400	556268710	9660	9660	9660	9660	22
520	20240722	112300	556056190	9660	9660	9660	9660	0
521	20240722	112200	556056190	9660	9660	9660	9660	6
522	20240722	112100	555998230	9660	9660	9660	9660	13
523	20240722	112000	555872650	9660	9660	9660	9660	1
524	20240722	111900	555862990	9650	9650	9650	9650	1
525	20240722	111800	555853340	9660	9660	9660	9660	17
526	20240722	111700	555689120	9660	9650	9660	9640	401
527	20240722	111600	551818140	9640	9640	9640	9640	861
528	20240722	111500	543518100	9650	9660	9660	9650	1429
529	20240722	111400	529728240	9650	9650	9650	9650	1000
530	20240722	111300	520078240	9650	9660	9660	9650	1000
531	20240722	111200	510428040	9670	9670	9670	9650	4211
532	20240722	111100	469745400	9670	9680	9680	9670	10
533	20240722	111000	469648650	9680	9680	9680	9680	3
534	20240722	110900	469619610	9680	9680	9680	9680	64
535	20240722	110800	469000090	9690	9690	9690	9690	0
536	20240722	110700	469000090	9690	9690	9690	9690	0
537	20240722	110600	469000090	9690	9690	9690	9690	2
538	20240722	110500	468980710	9680	9680	9680	9680	200
539	20240722	110400	467044710	9680	9680	9680	9680	210
540	20240722	110300	465011910	9680	9680	9680	9680	505
541	20240722	110200	460123510	9680	9680	9680	9680	68
542	20240722	110100	459465270	9690	9690	9690	9690	1
543	20240722	110000	459455580	9690	9690	9690	9690	1
544	20240722	105900	459445890	9680	9680	9680	9680	42
545	20240722	105800	459039330	9680	9680	9680	9680	102
546	20240722	105700	458051970	9680	9680	9680	9680	92
547	20240722	105600	457161410	9680	9680	9680	9680	0
548	20240722	105500	457161410	9680	9680	9690	9680	1656
549	20240722	105400	441129430	9680	9690	9690	9680	8
550	20240722	105300	441051980	9690	9690	9690	9690	0
551	20240722	105200	441051980	9690	9690	9690	9690	0
552	20240722	105100	441051980	9690	9690	9690	9690	0
553	20240722	105000	441051980	9690	9690	9690	9690	90
554	20240722	104900	440179880	9680	9680	9680	9680	0
555	20240722	104800	440179880	9680	9680	9680	9680	0
556	20240722	104700	440179880	9680	9700	9700	9680	68
557	20240722	104600	439521220	9700	9700	9700	9700	1
558	20240722	104500	439511520	9680	9690	9690	9680	150
559	20240722	104400	438059490	9700	9700	9700	9700	0
560	20240722	104300	438059490	9700	9690	9700	9690	120
561	20240722	104200	436896680	9690	9690	9690	9690	0
562	20240722	104100	436896680	9690	9690	9690	9690	0
563	20240722	104000	436896680	9690	9690	9690	9690	0
564	20240722	103900	436896680	9690	9690	9690	9690	43
565	20240722	103800	436480010	9690	9710	9710	9690	7
566	20240722	103700	436412140	9710	9710	9710	9710	0
567	20240722	103600	436412140	9710	9700	9710	9700	13
568	20240722	103500	436286030	9710	9710	9710	9710	5
569	20240722	103400	436237480	9690	9690	9690	9690	0
570	20240722	103300	436237480	9690	9690	9690	9690	5
571	20240722	103200	436189030	9680	9680	9680	9680	0
572	20240722	103100	436189030	9680	9680	9680	9680	0
573	20240722	103000	436189030	9680	9680	9680	9680	0
574	20240722	102900	436189030	9680	9680	9680	9680	0
575	20240722	102800	436189030	9680	9680	9680	9680	150
576	20240722	102700	434737030	9690	9690	9690	9690	0
577	20240722	102600	434737030	9690	9690	9690	9690	242
578	20240722	102500	432392050	9710	9710	9710	9710	2
579	20240722	102400	432372630	9710	9710	9710	9710	0
580	20240722	102300	432372630	9710	9710	9710	9710	0
581	20240722	102200	432372630	9710	9710	9710	9710	5
582	20240722	102100	432324080	9680	9680	9680	9680	0
583	20240722	102000	432324080	9680	9680	9680	9680	0
584	20240722	101900	432324080	9680	9680	9680	9680	9
585	20240722	101800	432236960	9690	9700	9700	9690	452
586	20240722	101700	427855580	9700	9700	9700	9700	16
587	20240722	101600	427700380	9690	9690	9690	9690	0
588	20240722	101500	427700380	9690	9690	9690	9690	282
589	20240722	101400	424967800	9720	9720	9720	9720	1
590	20240722	101300	424958080	9690	9710	9720	9690	556
591	20240722	101200	419565550	9710	9710	9720	9710	122
592	20240722	101100	418380920	9720	9720	9720	9720	3
593	20240722	101000	418351760	9720	9720	9720	9720	2
594	20240722	100900	418332320	9710	9720	9720	9710	67
595	20240722	100800	417681550	9740	9730	9740	9730	7
596	20240722	100700	417613430	9730	9730	9730	9730	4
597	20240722	100600	417574510	9740	9730	9740	9730	101
598	20240722	100500	416591560	9730	9730	9730	9730	1
599	20240722	100400	416581830	9700	9700	9700	9700	3
600	20240722	100300	416552730	9700	9700	9700	9700	131
601	20240722	100200	415282030	9680	9680	9680	9680	0
602	20240722	100100	415282030	9680	9700	9700	9680	256
603	20240722	100000	412803790	9730	9690	9730	9690	87
604	20240722	095900	411960690	9700	9710	9710	9700	1000
605	20240722	095800	402260470	9700	9700	9700	9700	196
606	20240722	095700	400359270	9700	9700	9700	9700	70
607	20240722	095600	399680270	9740	9740	9740	9700	59
608	20240722	095500	399106890	9720	9710	9720	9710	1488
609	20240722	095400	384657660	9700	9700	9700	9700	153
610	20240722	095300	383173560	9710	9710	9710	9710	0
611	20240722	095200	383173560	9710	9700	9710	9700	67
612	20240722	095100	382523650	9700	9680	9700	9680	11
613	20240722	095000	382417150	9680	9690	9690	9680	1861
614	20240722	094900	364402160	9690	9670	9690	9670	2201
615	20240722	094800	343079060	9670	9670	9670	9670	0
616	20240722	094700	343079060	9670	9660	9670	9660	547
617	20240722	094600	337794270	9660	9660	9660	9660	161
618	20240722	094500	336239010	9670	9670	9670	9670	34
619	20240722	094400	335910230	9660	9660	9670	9660	2373
620	20240722	094300	312986050	9670	9670	9680	9670	1211
621	20240722	094200	301275670	9680	9690	9690	9680	1035
622	20240722	094100	291256840	9690	9680	9690	9680	139
623	20240722	094000	289910840	9680	9690	9690	9680	166
624	20240722	093900	288303940	9680	9690	9690	9680	1895
625	20240722	093800	269950040	9700	9700	9700	9690	500
626	20240722	093700	265100240	9710	9710	9710	9710	0
627	20240722	093600	265100240	9710	9710	9710	9710	7
628	20240722	093500	265032270	9700	9680	9700	9680	1982
629	20240722	093400	245841430	9670	9680	9680	9670	1562
630	20240722	093300	230722620	9690	9690	9690	9690	6
631	20240722	093200	230664480	9690	9690	9690	9690	352
632	20240722	093100	227253600	9700	9690	9700	9690	14
633	20240722	093000	227117870	9690	9700	9700	9690	2373
634	20240722	092900	204109860	9700	9710	9710	9700	1101
635	20240722	092800	193425210	9710	9720	9720	9710	1020
636	20240722	092700	183520960	9710	9710	9710	9710	355
637	20240722	092600	180073910	9710	9710	9710	9710	747
638	20240722	092500	172820540	9710	9730	9730	9700	6185
639	20240722	092400	112812300	9710	9760	9760	9710	3352
640	20240722	092300	80190740	9750	9760	9760	9750	408
641	20240722	092200	76212710	9750	9750	9750	9750	299
642	20240722	092100	73297460	9760	9760	9760	9760	20
643	20240722	092000	73102260	9750	9750	9750	9750	0
644	20240722	091900	73102260	9750	9750	9760	9750	1429
645	20240722	091800	59169500	9750	9760	9760	9750	642
646	20240722	091700	52909920	9760	9760	9760	9760	221
647	20240722	091600	50752960	9760	9760	9760	9760	704
648	20240722	091500	43881920	9770	9770	9780	9770	388
649	20240722	091400	40091150	9780	9790	9790	9780	169
650	20240722	091300	38438190	9790	9790	9790	9790	11
651	20240722	091200	38330500	9790	9800	9820	9790	120
652	20240722	091100	37154940	9800	9800	9800	9800	32
653	20240722	091000	36841340	9820	9840	9850	9820	52
654	20240722	090900	36329670	9800	9810	9810	9800	200
655	20240722	090800	34369320	9840	9840	9840	9840	2
656	20240722	090700	34349640	9830	9830	9830	9830	30
657	20240722	090600	34054740	9820	9790	9820	9790	550
658	20240722	090500	28664120	9780	9750	9780	9750	546
659	20240722	090400	23329000	9750	9750	9760	9720	154
660	20240722	090300	21830220	9760	9790	9820	9760	546
661	20240722	090200	16494920	9790	9810	9860	9790	547
662	20240722	090100	11134230	9820	9870	9870	9820	789
663	20240722	090000	3365530	9880	9870	9880	9870	322