KissMeData/053160/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193900	265696440	8930	8930	8930	8930	1486
3	20240709	193800	265696440	8930	8930	8930	8930	0
4	20240709	193700	265696440	8930	8930	8930	8930	0
5	20240709	193600	265696440	8930	8930	8930	8930	0
6	20240709	193500	265696440	8930	8930	8930	8930	0
7	20240709	193400	265696440	8930	8930	8930	8930	0
8	20240709	193300	265696440	8930	8930	8930	8930	0
9	20240709	193200	265696440	8930	8930	8930	8930	0
10	20240709	193100	265696440	8930	8930	8930	8930	0
11	20240709	193000	265696440	8930	8930	8930	8930	0
12	20240709	192900	265696440	8930	8930	8930	8930	0
13	20240709	192800	265696440	8930	8930	8930	8930	0
14	20240709	192700	265696440	8930	8930	8930	8930	0
15	20240709	192600	265696440	8930	8930	8930	8930	0
16	20240709	192500	265696440	8930	8930	8930	8930	0
17	20240709	192400	265696440	8930	8930	8930	8930	0
18	20240709	192300	265696440	8930	8930	8930	8930	0
19	20240709	192200	265696440	8930	8930	8930	8930	0
20	20240709	192100	265696440	8930	8930	8930	8930	0
21	20240709	192000	265696440	8930	8930	8930	8930	0
22	20240709	191900	265696440	8930	8930	8930	8930	0
23	20240709	191800	265696440	8930	8930	8930	8930	0
24	20240709	191700	265696440	8930	8930	8930	8930	0
25	20240709	191600	265696440	8930	8930	8930	8930	0
26	20240709	191500	265696440	8930	8930	8930	8930	0
27	20240709	191400	265696440	8930	8930	8930	8930	0
28	20240709	191300	265696440	8930	8930	8930	8930	0
29	20240709	191200	265696440	8930	8930	8930	8930	0
30	20240709	191100	265696440	8930	8930	8930	8930	0
31	20240709	191000	265696440	8930	8930	8930	8930	0
32	20240709	190900	265696440	8930	8930	8930	8930	1486
33	20240709	190800	265696440	8930	8930	8930	8930	0
34	20240709	190700	265696440	8930	8930	8930	8930	0
35	20240709	190600	265696440	8930	8930	8930	8930	0
36	20240709	190500	265696440	8930	8930	8930	8930	0
37	20240709	190400	265696440	8930	8930	8930	8930	0
38	20240709	190300	265696440	8930	8930	8930	8930	0
39	20240709	190200	265696440	8930	8930	8930	8930	0
40	20240709	190100	265696440	8930	8930	8930	8930	0
41	20240709	190000	265696440	8930	8930	8930	8930	0
42	20240709	185900	265696440	8930	8930	8930	8930	0
43	20240709	185800	265696440	8930	8930	8930	8930	0
44	20240709	185700	265696440	8930	8930	8930	8930	0
45	20240709	185600	265696440	8930	8930	8930	8930	0
46	20240709	185500	265696440	8930	8930	8930	8930	0
47	20240709	185400	265696440	8930	8930	8930	8930	0
48	20240709	185300	265696440	8930	8930	8930	8930	0
49	20240709	185200	265696440	8930	8930	8930	8930	0
50	20240709	185100	265696440	8930	8930	8930	8930	0
51	20240709	185000	265696440	8930	8930	8930	8930	0
52	20240709	184900	265696440	8930	8930	8930	8930	0
53	20240709	184800	265696440	8930	8930	8930	8930	0
54	20240709	184700	265696440	8930	8930	8930	8930	0
55	20240709	184600	265696440	8930	8930	8930	8930	0
56	20240709	184500	265696440	8930	8930	8930	8930	0
57	20240709	184400	265696440	8930	8930	8930	8930	0
58	20240709	184300	265696440	8930	8930	8930	8930	0
59	20240709	184200	265696440	8930	8930	8930	8930	0
60	20240709	184100	265696440	8930	8930	8930	8930	0
61	20240709	184000	265696440	8930	8930	8930	8930	0
62	20240709	183900	265696440	8930	8930	8930	8930	1486
63	20240709	183800	265696440	8930	8930	8930	8930	0
64	20240709	183700	265696440	8930	8930	8930	8930	0
65	20240709	183600	265696440	8930	8930	8930	8930	0
66	20240709	183500	265696440	8930	8930	8930	8930	0
67	20240709	183400	265696440	8930	8930	8930	8930	0
68	20240709	183300	265696440	8930	8930	8930	8930	0
69	20240709	183200	265696440	8930	8930	8930	8930	0
70	20240709	183100	265696440	8930	8930	8930	8930	0
71	20240709	183000	265696440	8930	8930	8930	8930	0
72	20240709	182900	265696440	8930	8930	8930	8930	0
73	20240709	182800	265696440	8930	8930	8930	8930	0
74	20240709	182700	265696440	8930	8930	8930	8930	0
75	20240709	182600	265696440	8930	8930	8930	8930	0
76	20240709	182500	265696440	8930	8930	8930	8930	0
77	20240709	182400	265696440	8930	8930	8930	8930	0
78	20240709	182300	265696440	8930	8930	8930	8930	0
79	20240709	182200	265696440	8930	8930	8930	8930	0
80	20240709	182100	265696440	8930	8930	8930	8930	0
81	20240709	182000	265696440	8930	8930	8930	8930	0
82	20240709	181900	265696440	8930	8930	8930	8930	0
83	20240709	181800	265696440	8930	8930	8930	8930	0
84	20240709	181700	265696440	8930	8930	8930	8930	0
85	20240709	181600	265696440	8930	8930	8930	8930	0
86	20240709	181500	265696440	8930	8930	8930	8930	0
87	20240709	181400	265696440	8930	8930	8930	8930	0
88	20240709	181300	265696440	8930	8930	8930	8930	0
89	20240709	181200	265696440	8930	8930	8930	8930	0
90	20240709	181100	265696440	8930	8930	8930	8930	0
91	20240709	181000	265696440	8930	8930	8930	8930	0
92	20240709	180900	265696440	8930	8930	8930	8930	1486
93	20240709	180800	265696440	8930	8930	8930	8930	0
94	20240709	180700	265696440	8930	8930	8930	8930	0
95	20240709	180600	265696440	8930	8930	8930	8930	0
96	20240709	180500	265696440	8930	8930	8930	8930	0
97	20240709	180400	265696440	8930	8930	8930	8930	0
98	20240709	180300	265696440	8930	8930	8930	8930	0
99	20240709	180200	265696440	8930	8930	8930	8930	0
100	20240709	180100	265696440	8930	8930	8930	8930	0
101	20240709	180000	265696440	8930	8930	8930	8930	0
102	20240709	175900	265696440	8930	8930	8930	8930	0
103	20240709	175800	265696440	8930	8930	8930	8930	0
104	20240709	175700	265696440	8930	8930	8930	8930	0
105	20240709	175600	265696440	8930	8930	8930	8930	0
106	20240709	175500	265696440	8930	8930	8930	8930	0
107	20240709	175400	265696440	8930	8930	8930	8930	0
108	20240709	175300	265696440	8930	8930	8930	8930	0
109	20240709	175200	265696440	8930	8930	8930	8930	0
110	20240709	175100	265696440	8930	8930	8930	8930	0
111	20240709	175000	265696440	8930	8930	8930	8930	0
112	20240709	174900	265696440	8930	8930	8930	8930	0
113	20240709	174800	265696440	8930	8930	8930	8930	0
114	20240709	174700	265696440	8930	8930	8930	8930	0
115	20240709	174600	265696440	8930	8930	8930	8930	0
116	20240709	174500	265696440	8930	8930	8930	8930	0
117	20240709	174400	265696440	8930	8930	8930	8930	0
118	20240709	174300	265696440	8930	8930	8930	8930	0
119	20240709	174200	265696440	8930	8930	8930	8930	0
120	20240709	174100	265696440	8930	8930	8930	8930	0
121	20240709	174000	265696440	8930	8930	8930	8930	0
122	20240709	173900	265696440	8930	8930	8930	8930	1486
123	20240709	173800	265696440	8930	8930	8930	8930	0
124	20240709	173700	265696440	8930	8930	8930	8930	0
125	20240709	173600	265696440	8930	8930	8930	8930	0
126	20240709	173500	265696440	8930	8930	8930	8930	0
127	20240709	173400	265696440	8930	8930	8930	8930	0
128	20240709	173300	265696440	8930	8930	8930	8930	0
129	20240709	173200	265696440	8930	8930	8930	8930	0
130	20240709	173100	265696440	8930	8930	8930	8930	0
131	20240709	173000	265696440	8930	8930	8930	8930	0
132	20240709	172900	265696440	8930	8930	8930	8930	0
133	20240709	172800	265696440	8930	8930	8930	8930	0
134	20240709	172700	265696440	8930	8930	8930	8930	0
135	20240709	172600	265696440	8930	8930	8930	8930	0
136	20240709	172500	265696440	8930	8930	8930	8930	0
137	20240709	172400	265696440	8930	8930	8930	8930	0
138	20240709	172300	265696440	8930	8930	8930	8930	0
139	20240709	172200	265696440	8930	8930	8930	8930	0
140	20240709	172100	265696440	8930	8930	8930	8930	0
141	20240709	172000	265696440	8930	8930	8930	8930	0
142	20240709	171900	265696440	8930	8930	8930	8930	0
143	20240709	171800	265696440	8930	8930	8930	8930	0
144	20240709	171700	265696440	8930	8930	8930	8930	0
145	20240709	171600	265696440	8930	8930	8930	8930	0
146	20240709	171500	265696440	8930	8930	8930	8930	0
147	20240709	171400	265696440	8930	8930	8930	8930	0
148	20240709	171300	265696440	8930	8930	8930	8930	0
149	20240709	171200	265696440	8930	8930	8930	8930	0
150	20240709	171100	265696440	8930	8930	8930	8930	0
151	20240709	171000	265696440	8930	8930	8930	8930	0
152	20240709	170900	265696440	8930	8930	8930	8930	1486
153	20240709	170800	265696440	8930	8930	8930	8930	0
154	20240709	170700	265696440	8930	8930	8930	8930	0
155	20240709	170600	265696440	8930	8930	8930	8930	0
156	20240709	170500	265696440	8930	8930	8930	8930	0
157	20240709	170400	265696440	8930	8930	8930	8930	0
158	20240709	170300	265696440	8930	8930	8930	8930	0
159	20240709	170200	265696440	8930	8930	8930	8930	0
160	20240709	170100	265696440	8930	8930	8930	8930	0
161	20240709	170000	265696440	8930	8930	8930	8930	0
162	20240709	165900	265696440	8930	8930	8930	8930	0
163	20240709	165800	265696440	8930	8930	8930	8930	0
164	20240709	165700	265696440	8930	8930	8930	8930	0
165	20240709	165600	265696440	8930	8930	8930	8930	0
166	20240709	165500	265696440	8930	8930	8930	8930	0
167	20240709	165400	265696440	8930	8930	8930	8930	0
168	20240709	165300	265696440	8930	8930	8930	8930	0
169	20240709	165200	265696440	8930	8930	8930	8930	0
170	20240709	165100	265696440	8930	8930	8930	8930	0
171	20240709	165000	265696440	8930	8930	8930	8930	0
172	20240709	164900	265696440	8930	8930	8930	8930	0
173	20240709	164800	265696440	8930	8930	8930	8930	0
174	20240709	164700	265696440	8930	8930	8930	8930	0
175	20240709	164600	265696440	8930	8930	8930	8930	0
176	20240709	164500	265696440	8930	8930	8930	8930	0
177	20240709	164400	265696440	8930	8930	8930	8930	0
178	20240709	164300	265696440	8930	8930	8930	8930	0
179	20240709	164200	265696440	8930	8930	8930	8930	0
180	20240709	164100	265696440	8930	8930	8930	8930	0
181	20240709	164000	265696440	8930	8930	8930	8930	0
182	20240709	163900	265696440	8930	8930	8930	8930	1486
183	20240709	163800	265696440	8930	8930	8930	8930	0
184	20240709	163700	265696440	8930	8930	8930	8930	0
185	20240709	163600	265696440	8930	8930	8930	8930	0
186	20240709	163500	265696440	8930	8930	8930	8930	0
187	20240709	163400	265696440	8930	8930	8930	8930	0
188	20240709	163300	265696440	8930	8930	8930	8930	0
189	20240709	163200	265696440	8930	8930	8930	8930	0
190	20240709	163100	265696440	8930	8930	8930	8930	0
191	20240709	163000	265696440	8930	8930	8930	8930	0
192	20240709	162900	265696440	8930	8930	8930	8930	0
193	20240709	162800	265696440	8930	8930	8930	8930	0
194	20240709	162700	265696440	8930	8930	8930	8930	0
195	20240709	162600	265696440	8930	8930	8930	8930	0
196	20240709	162500	265696440	8930	8930	8930	8930	0
197	20240709	162400	265696440	8930	8930	8930	8930	0
198	20240709	162300	265696440	8930	8930	8930	8930	0
199	20240709	162200	265696440	8930	8930	8930	8930	0
200	20240709	162100	265696440	8930	8930	8930	8930	0
201	20240709	162000	265696440	8930	8930	8930	8930	0
202	20240709	161900	265696440	8930	8930	8930	8930	0
203	20240709	161800	265696440	8930	8930	8930	8930	0
204	20240709	161700	265696440	8930	8930	8930	8930	0
205	20240709	161600	265696440	8930	8930	8930	8930	0
206	20240709	161500	265696440	8930	8930	8930	8930	0
207	20240709	161400	265696440	8930	8930	8930	8930	0
208	20240709	161300	265696440	8930	8930	8930	8930	0
209	20240709	161200	265696440	8930	8930	8930	8930	0
210	20240709	161100	265696440	8930	8930	8930	8930	0
211	20240709	161000	265696440	8930	8930	8930	8930	0
212	20240709	160900	265696440	8930	8930	8930	8930	1486
213	20240709	160800	265696440	8930	8930	8930	8930	0
214	20240709	160700	265696440	8930	8930	8930	8930	0
215	20240709	160600	265696440	8930	8930	8930	8930	0
216	20240709	160500	265696440	8930	8930	8930	8930	0
217	20240709	160400	265696440	8930	8930	8930	8930	0
218	20240709	160300	265696440	8930	8930	8930	8930	0
219	20240709	160200	265696440	8930	8930	8930	8930	0
220	20240709	160100	265696440	8930	8930	8930	8930	0
221	20240709	160000	265696440	8930	8930	8930	8930	0
222	20240709	155900	265696440	8930	8930	8930	8930	0
223	20240709	155800	265696440	8930	8930	8930	8930	0
224	20240709	155700	265696440	8930	8930	8930	8930	0
225	20240709	155600	265696440	8930	8930	8930	8930	0
226	20240709	155500	265696440	8930	8930	8930	8930	0
227	20240709	155400	265696440	8930	8930	8930	8930	0
228	20240709	155300	265696440	8930	8930	8930	8930	0
229	20240709	155200	265696440	8930	8930	8930	8930	0
230	20240709	155100	265696440	8930	8930	8930	8930	0
231	20240709	155000	265696440	8930	8930	8930	8930	0
232	20240709	154900	265696440	8930	8930	8930	8930	0
233	20240709	154800	265696440	8930	8930	8930	8930	0
234	20240709	154700	265696440	8930	8930	8930	8930	0
235	20240709	154600	265696440	8930	8930	8930	8930	0
236	20240709	154500	265696440	8930	8930	8930	8930	0
237	20240709	154400	265696440	8930	8930	8930	8930	0
238	20240709	154300	265696440	8930	8930	8930	8930	0
239	20240709	154200	265696440	8930	8930	8930	8930	0
240	20240709	154100	265696440	8930	8930	8930	8930	0
241	20240709	154000	265696440	8930	8930	8930	8930	0
242	20240709	153900	265696440	8930	8930	8930	8930	1486
243	20240709	153800	265696440	8930	8930	8930	8930	0
244	20240709	153700	265696440	8930	8930	8930	8930	0
245	20240709	153600	265696440	8930	8930	8930	8930	0
246	20240709	153500	265696440	8930	8930	8930	8930	0
247	20240709	153400	265696440	8930	8930	8930	8930	0
248	20240709	153300	265696440	8930	8930	8930	8930	0
249	20240709	153200	265696440	8930	8930	8930	8930	0
250	20240709	153100	265696440	8930	8930	8930	8930	0
251	20240709	153000	265696440	8930	8930	8930	8930	1486
252	20240709	152900	252426460	8910	8910	8910	8910	0
253	20240709	152800	252426460	8910	8910	8910	8910	0
254	20240709	152700	252426460	8910	8910	8910	8910	0
255	20240709	152600	252426460	8910	8910	8910	8910	0
256	20240709	152500	252426460	8910	8910	8910	8910	0
257	20240709	152400	252426460	8910	8910	8910	8910	0
258	20240709	152300	252426460	8910	8910	8910	8910	0
259	20240709	152200	252426460	8910	8910	8910	8910	0
260	20240709	152100	252426460	8910	8910	8910	8910	0
261	20240709	152000	252426460	8910	8910	8910	8910	0
262	20240709	151900	252426460	8910	8910	8910	8910	8
263	20240709	151800	252355180	8910	8910	8910	8910	0
264	20240709	151700	252355180	8910	8910	8910	8910	10
265	20240709	151600	252266080	8900	8900	8900	8900	0
266	20240709	151500	252266080	8900	8900	8900	8900	10
267	20240709	151400	252177080	8900	8900	8900	8900	344
268	20240709	151300	249115480	8900	8900	8900	8900	22
269	20240709	151200	248919680	8890	8880	8890	8880	1840
270	20240709	151100	232569040	8880	8870	8880	8870	666
271	20240709	151000	226661400	8860	8840	8860	8840	387
272	20240709	150900	223234230	8860	8860	8860	8860	0
273	20240709	150800	223234230	8860	8860	8860	8860	15
274	20240709	150700	223101330	8860	8860	8860	8860	0
275	20240709	150600	223101330	8860	8860	8860	8860	0
276	20240709	150500	223101330	8860	8860	8860	8860	0
277	20240709	150400	223101330	8860	8860	8860	8860	0
278	20240709	150300	223101330	8860	8860	8860	8860	0
279	20240709	150200	223101330	8860	8860	8860	8860	0
280	20240709	150100	223101330	8860	8860	8860	8860	0
281	20240709	150000	223101330	8860	8860	8860	8860	1
282	20240709	145900	223092470	8820	8820	8820	8820	0
283	20240709	145800	223092470	8820	8830	8830	8820	205
284	20240709	145700	221282370	8860	8860	8860	8860	1
285	20240709	145600	221273510	8810	8810	8810	8810	0
286	20240709	145500	221273510	8810	8810	8810	8810	0
287	20240709	145400	221273510	8810	8810	8810	8810	0
288	20240709	145300	221273510	8810	8810	8810	8810	0
289	20240709	145200	221273510	8810	8810	8810	8810	0
290	20240709	145100	221273510	8810	8810	8810	8810	0
291	20240709	145000	221273510	8810	8810	8810	8810	0
292	20240709	144900	221273510	8810	8810	8810	8810	1
293	20240709	144800	221264700	8870	8870	8870	8870	0
294	20240709	144700	221264700	8870	8870	8870	8870	0
295	20240709	144600	221264700	8870	8870	8870	8870	0
296	20240709	144500	221264700	8870	8870	8870	8870	0
297	20240709	144400	221264700	8870	8870	8870	8870	0
298	20240709	144300	221264700	8870	8870	8870	8870	0
299	20240709	144200	221264700	8870	8870	8870	8870	0
300	20240709	144100	221264700	8870	8870	8870	8870	0
301	20240709	144000	221264700	8870	8870	8870	8870	1
302	20240709	143900	221255830	8870	8850	8870	8850	90
303	20240709	143800	220458080	8850	8850	8850	8850	57
304	20240709	143700	219953630	8850	8850	8850	8850	0
305	20240709	143600	219953630	8850	8850	8850	8850	130
306	20240709	143500	218803130	8850	8850	8850	8850	17
307	20240709	143400	218652680	8850	8850	8850	8850	0
308	20240709	143300	218652680	8850	8850	8850	8850	0
309	20240709	143200	218652680	8850	8850	8850	8850	180
310	20240709	143100	217059680	8850	8850	8850	8850	0
311	20240709	143000	217059680	8850	8810	8850	8810	724
312	20240709	142900	210660210	8830	8820	8830	8820	1002
313	20240709	142800	201817330	8810	8810	8810	8810	0
314	20240709	142700	201817330	8810	8810	8810	8810	0
315	20240709	142600	201817330	8810	8810	8810	8810	108
316	20240709	142500	200865850	8810	8810	8810	8810	0
317	20240709	142400	200865850	8810	8810	8810	8810	0
318	20240709	142300	200865850	8810	8810	8810	8810	0
319	20240709	142200	200865850	8810	8810	8810	8810	0
320	20240709	142100	200865850	8810	8810	8810	8810	100
321	20240709	142000	199984850	8820	8820	8820	8820	0
322	20240709	141900	199984850	8820	8820	8820	8820	1
323	20240709	141800	199976030	8810	8810	8810	8810	0
324	20240709	141700	199976030	8810	8810	8810	8810	0
325	20240709	141600	199976030	8810	8810	8810	8810	100
326	20240709	141500	199095030	8810	8810	8810	8810	0
327	20240709	141400	199095030	8810	8810	8810	8810	37
328	20240709	141300	198769060	8780	8780	8780	8780	0
329	20240709	141200	198769060	8780	8780	8780	8780	0
330	20240709	141100	198769060	8780	8800	8800	8780	601
331	20240709	141000	193488330	8810	8810	8810	8810	10
332	20240709	140900	193400230	8820	8820	8820	8820	0
333	20240709	140800	193400230	8820	8820	8820	8820	0
334	20240709	140700	193400230	8820	8820	8820	8820	10
335	20240709	140600	193312030	8820	8810	8820	8810	305
336	20240709	140500	190623300	8810	8810	8810	8810	0
337	20240709	140400	190623300	8810	8810	8810	8810	0
338	20240709	140300	190623300	8810	8810	8810	8810	11
339	20240709	140200	190526390	8810	8810	8810	8810	1
340	20240709	140100	190517580	8800	8800	8800	8800	0
341	20240709	140000	190517580	8800	8800	8800	8800	0
342	20240709	135900	190517580	8800	8800	8800	8800	35
343	20240709	135800	190209580	8810	8810	8810	8810	0
344	20240709	135700	190209580	8810	8810	8810	8810	5
345	20240709	135600	190165530	8810	8810	8810	8810	60
346	20240709	135500	189636930	8810	8810	8810	8810	1
347	20240709	135400	189628120	8810	8810	8810	8810	0
348	20240709	135300	189628120	8810	8810	8810	8810	0
349	20240709	135200	189628120	8810	8810	8810	8810	0
350	20240709	135100	189628120	8810	8810	8810	8810	280
351	20240709	135000	187161320	8810	8810	8810	8810	0
352	20240709	134900	187161320	8810	8810	8810	8810	0
353	20240709	134800	187161320	8810	8810	8810	8810	0
354	20240709	134700	187161320	8810	8810	8810	8810	0
355	20240709	134600	187161320	8810	8810	8810	8810	0
356	20240709	134500	187161320	8810	8810	8810	8810	5
357	20240709	134400	187117270	8810	8810	8810	8810	0
358	20240709	134300	187117270	8810	8810	8810	8810	0
359	20240709	134200	187117270	8810	8810	8810	8810	0
360	20240709	134100	187117270	8810	8810	8810	8810	0
361	20240709	134000	187117270	8810	8810	8810	8810	0
362	20240709	133900	187117270	8810	8810	8810	8810	0
363	20240709	133800	187117270	8810	8810	8810	8810	0
364	20240709	133700	187117270	8810	8810	8810	8810	10
365	20240709	133600	187029170	8790	8790	8790	8790	170
366	20240709	133500	185534870	8820	8820	8820	8820	0
367	20240709	133400	185534870	8820	8820	8820	8820	0
368	20240709	133300	185534870	8820	8820	8820	8820	0
369	20240709	133200	185534870	8820	8820	8820	8820	0
370	20240709	133100	185534870	8820	8820	8820	8820	0
371	20240709	133000	185534870	8820	8820	8820	8820	0
372	20240709	132900	185534870	8820	8820	8820	8820	0
373	20240709	132800	185534870	8820	8820	8830	8820	128
374	20240709	132700	184405760	8770	8770	8770	8770	0
375	20240709	132600	184405760	8770	8770	8770	8770	0
376	20240709	132500	184405760	8770	8770	8770	8770	0
377	20240709	132400	184405760	8770	8770	8770	8770	0
378	20240709	132300	184405760	8770	8770	8770	8770	0
379	20240709	132200	184405760	8770	8770	8770	8770	67
380	20240709	132100	183818170	8830	8830	8830	8830	0
381	20240709	132000	183818170	8830	8830	8830	8830	0
382	20240709	131900	183818170	8830	8830	8830	8830	0
383	20240709	131800	183818170	8830	8830	8830	8830	0
384	20240709	131700	183818170	8830	8830	8830	8830	0
385	20240709	131600	183818170	8830	8830	8830	8830	0
386	20240709	131500	183818170	8830	8830	8830	8830	0
387	20240709	131400	183818170	8830	8830	8830	8830	0
388	20240709	131300	183818170	8830	8830	8830	8830	0
389	20240709	131200	183818170	8830	8830	8830	8830	200
390	20240709	131100	182052170	8830	8790	8830	8790	1001
391	20240709	131000	173236680	8810	8810	8810	8810	0
392	20240709	130900	173236680	8810	8770	8810	8760	439
393	20240709	130800	169386930	8830	8830	8830	8830	5
394	20240709	130700	169342780	8830	8780	8830	8780	21
395	20240709	130600	169157900	8780	8780	8780	8780	200
396	20240709	130500	167401900	8850	8850	8850	8850	0
397	20240709	130400	167401900	8850	8850	8850	8850	0
398	20240709	130300	167401900	8850	8850	8850	8850	0
399	20240709	130200	167401900	8850	8850	8850	8850	0
400	20240709	130100	167401900	8850	8850	8850	8850	0
401	20240709	130000	167401900	8850	8850	8850	8850	0
402	20240709	125900	167401900	8850	8850	8850	8850	0
403	20240709	125800	167401900	8850	8850	8850	8850	0
404	20240709	125700	167401900	8850	8850	8850	8850	0
405	20240709	125600	167401900	8850	8850	8850	8850	0
406	20240709	125500	167401900	8850	8850	8850	8850	0
407	20240709	125400	167401900	8850	8850	8850	8850	1
408	20240709	125300	167393050	8840	8840	8840	8840	109
409	20240709	125200	166429490	8840	8840	8840	8840	0
410	20240709	125100	166429490	8840	8840	8840	8840	0
411	20240709	125000	166429490	8840	8780	8840	8780	41
412	20240709	124900	166069450	8840	8840	8840	8840	0
413	20240709	124800	166069450	8840	8840	8840	8840	0
414	20240709	124700	166069450	8840	8840	8840	8840	0
415	20240709	124600	166069450	8840	8840	8840	8840	0
416	20240709	124500	166069450	8840	8840	8840	8840	0
417	20240709	124400	166069450	8840	8840	8840	8840	5
418	20240709	124300	166025250	8840	8830	8840	8830	10
419	20240709	124200	165936940	8830	8830	8830	8830	0
420	20240709	124100	165936940	8830	8770	8830	8770	3
421	20240709	124000	165910520	8840	8840	8840	8840	0
422	20240709	123900	165910520	8840	8840	8840	8840	2
423	20240709	123800	165892840	8870	8830	8870	8740	501
424	20240709	123700	161496870	8900	8900	8900	8900	0
425	20240709	123600	161496870	8900	8900	8900	8900	0
426	20240709	123500	161496870	8900	8890	8900	8890	305
427	20240709	123400	158783410	8890	8880	8890	8880	105
428	20240709	123300	157850580	8880	8880	8880	8880	1
429	20240709	123200	157841700	8850	8860	8860	8850	22
430	20240709	123100	157646940	8890	8890	8890	8890	56
431	20240709	123000	157149100	8890	8890	8890	8890	0
432	20240709	122900	157149100	8890	8890	8890	8890	0
433	20240709	122800	157149100	8890	8890	8890	8890	11
434	20240709	122700	157051310	8890	8890	8890	8890	1
435	20240709	122600	157042420	8870	8880	8890	8870	313
436	20240709	122500	154263090	8880	8850	8880	8850	14
437	20240709	122400	154139160	8850	8840	8850	8780	88
438	20240709	122300	153364930	8840	8800	8840	8750	59
439	20240709	122200	152847110	8800	8790	8800	8790	191
440	20240709	122100	151166800	8750	8760	8790	8750	750
441	20240709	122000	144589270	8760	8760	8760	8760	1
442	20240709	121900	144580510	8740	8740	8740	8740	45
443	20240709	121800	144187210	8740	8740	8740	8740	0
444	20240709	121700	144187210	8740	8740	8740	8740	0
445	20240709	121600	144187210	8740	8740	8740	8740	0
446	20240709	121500	144187210	8740	8740	8740	8740	41
447	20240709	121400	143828870	8760	8760	8760	8760	0
448	20240709	121300	143828870	8760	8760	8760	8760	0
449	20240709	121200	143828870	8760	8760	8760	8760	0
450	20240709	121100	143828870	8760	8760	8760	8760	0
451	20240709	121000	143828870	8760	8760	8760	8760	0
452	20240709	120900	143828870	8760	8760	8760	8760	0
453	20240709	120800	143828870	8760	8760	8760	8760	18
454	20240709	120700	143671190	8760	8760	8760	8760	0
455	20240709	120600	143671190	8760	8760	8760	8760	0
456	20240709	120500	143671190	8760	8760	8760	8760	0
457	20240709	120400	143671190	8760	8760	8760	8760	0
458	20240709	120300	143671190	8760	8760	8760	8760	0
459	20240709	120200	143671190	8760	8760	8760	8760	0
460	20240709	120100	143671190	8760	8760	8760	8760	0
461	20240709	120000	143671190	8760	8760	8760	8760	0
462	20240709	115900	143671190	8760	8760	8760	8760	0
463	20240709	115800	143671190	8760	8760	8760	8760	0
464	20240709	115700	143671190	8760	8760	8760	8760	0
465	20240709	115600	143671190	8760	8760	8760	8760	231
466	20240709	115500	141647630	8720	8720	8720	8720	0
467	20240709	115400	141647630	8720	8720	8720	8720	0
468	20240709	115300	141647630	8720	8720	8720	8720	0
469	20240709	115200	141647630	8720	8720	8720	8720	0
470	20240709	115100	141647630	8720	8720	8720	8720	0
471	20240709	115000	141647630	8720	8720	8720	8720	1
472	20240709	114900	141638910	8770	8770	8770	8770	0
473	20240709	114800	141638910	8770	8770	8770	8770	0
474	20240709	114700	141638910	8770	8770	8770	8770	0
475	20240709	114600	141638910	8770	8770	8770	8770	9
476	20240709	114500	141559980	8760	8760	8760	8760	0
477	20240709	114400	141559980	8760	8760	8760	8760	10
478	20240709	114300	141472380	8760	8760	8760	8760	0
479	20240709	114200	141472380	8760	8760	8760	8760	164
480	20240709	114100	140035740	8740	8740	8740	8740	43
481	20240709	114000	139659920	8740	8750	8750	8740	102
482	20240709	113900	138768390	8750	8750	8750	8750	0
483	20240709	113800	138768390	8750	8750	8750	8750	0
484	20240709	113700	138768390	8750	8750	8750	8750	0
485	20240709	113600	138768390	8750	8750	8750	8750	0
486	20240709	113500	138768390	8750	8750	8750	8750	0
487	20240709	113400	138768390	8750	8750	8750	8750	0
488	20240709	113300	138768390	8750	8750	8750	8750	0
489	20240709	113200	138768390	8750	8750	8750	8750	0
490	20240709	113100	138768390	8750	8750	8750	8750	1
491	20240709	113000	138759640	8760	8760	8760	8760	0
492	20240709	112900	138759640	8760	8760	8760	8760	0
493	20240709	112800	138759640	8760	8760	8760	8760	0
494	20240709	112700	138759640	8760	8760	8760	8760	15
495	20240709	112600	138628240	8760	8760	8760	8760	1
496	20240709	112500	138619480	8750	8750	8750	8750	0
497	20240709	112400	138619480	8750	8750	8750	8750	4
498	20240709	112300	138584480	8710	8710	8710	8710	0
499	20240709	112200	138584480	8710	8710	8710	8710	0
500	20240709	112100	138584480	8710	8710	8710	8710	0
501	20240709	112000	138584480	8710	8710	8710	8710	0
502	20240709	111900	138584480	8710	8710	8710	8710	0
503	20240709	111800	138584480	8710	8710	8710	8710	0
504	20240709	111700	138584480	8710	8750	8750	8710	13
505	20240709	111600	138470970	8760	8760	8760	8760	0
506	20240709	111500	138470970	8760	8760	8760	8760	0
507	20240709	111400	138470970	8760	8760	8760	8760	2
508	20240709	111300	138453450	8750	8750	8750	8750	0
509	20240709	111200	138453450	8750	8750	8750	8750	0
510	20240709	111100	138453450	8750	8750	8750	8750	116
511	20240709	111000	137438450	8750	8750	8750	8750	0
512	20240709	110900	137438450	8750	8750	8750	8750	0
513	20240709	110800	137438450	8750	8750	8750	8750	12
514	20240709	110700	137333450	8750	8750	8750	8750	200
515	20240709	110600	135583450	8750	8750	8750	8750	3
516	20240709	110500	135557200	8760	8760	8760	8760	26
517	20240709	110400	135329440	8760	8760	8760	8760	0
518	20240709	110300	135329440	8760	8760	8760	8760	0
519	20240709	110200	135329440	8760	8760	8760	8760	0
520	20240709	110100	135329440	8760	8770	8770	8760	5
521	20240709	110000	135285600	8760	8760	8760	8760	3
522	20240709	105900	135259320	8760	8760	8760	8760	0
523	20240709	105800	135259320	8760	8760	8760	8760	100
524	20240709	105700	134383320	8770	8770	8770	8770	0
525	20240709	105600	134383320	8770	8760	8770	8760	2
526	20240709	105500	134365790	8760	8760	8760	8760	1
527	20240709	105400	134357030	8770	8770	8770	8770	0
528	20240709	105300	134357030	8770	8770	8770	8770	0
529	20240709	105200	134357030	8770	8770	8770	8770	0
530	20240709	105100	134357030	8770	8770	8770	8770	1
531	20240709	105000	134348260	8770	8770	8770	8770	0
532	20240709	104900	134348260	8770	8760	8770	8760	62
533	20240709	104800	133804810	8760	8760	8760	8740	35
534	20240709	104700	133498390	8750	8750	8750	8750	0
535	20240709	104600	133498390	8750	8750	8750	8750	0
536	20240709	104500	133498390	8750	8750	8750	8750	0
537	20240709	104400	133498390	8750	8750	8750	8750	0
538	20240709	104300	133498390	8750	8750	8750	8750	399
539	20240709	104200	130007140	8750	8750	8750	8750	1
540	20240709	104100	129998390	8750	8710	8750	8710	672
541	20240709	104000	124142920	8700	8690	8700	8690	1023
542	20240709	103900	115246350	8690	8690	8690	8690	0
543	20240709	103800	115246350	8690	8690	8690	8690	0
544	20240709	103700	115246350	8690	8690	8690	8690	7
545	20240709	103600	115185520	8690	8690	8690	8690	0
546	20240709	103500	115185520	8690	8690	8690	8690	0
547	20240709	103400	115185520	8690	8690	8690	8690	0
548	20240709	103300	115185520	8690	8690	8690	8690	0
549	20240709	103200	115185520	8690	8670	8690	8670	1123
550	20240709	103100	105441660	8660	8660	8660	8660	0
551	20240709	103000	105441660	8660	8660	8660	8660	6
552	20240709	102900	105389700	8670	8670	8670	8670	0
553	20240709	102800	105389700	8670	8660	8670	8660	82
554	20240709	102700	104679570	8660	8660	8660	8660	0
555	20240709	102600	104679570	8660	8660	8660	8660	0
556	20240709	102500	104679570	8660	8660	8660	8660	0
557	20240709	102400	104679570	8660	8660	8660	8660	100
558	20240709	102300	103813570	8670	8660	8670	8660	101
559	20240709	102200	102938900	8650	8650	8650	8650	0
560	20240709	102100	102938900	8650	8650	8650	8650	0
561	20240709	102000	102938900	8650	8650	8650	8650	0
562	20240709	101900	102938900	8650	8650	8650	8650	0
563	20240709	101800	102938900	8650	8650	8650	8650	20
564	20240709	101700	102765900	8670	8670	8670	8670	1
565	20240709	101600	102757230	8660	8660	8660	8660	25
566	20240709	101500	102540730	8640	8640	8640	8640	0
567	20240709	101400	102540730	8640	8660	8660	8640	105
568	20240709	101300	101633430	8670	8670	8670	8670	0
569	20240709	101200	101633430	8670	8670	8670	8670	0
570	20240709	101100	101633430	8670	8670	8670	8670	0
571	20240709	101000	101633430	8670	8670	8670	8670	0
572	20240709	100900	101633430	8670	8670	8670	8670	0
573	20240709	100800	101633430	8670	8670	8670	8670	0
574	20240709	100700	101633430	8670	8670	8670	8670	0
575	20240709	100600	101633430	8670	8670	8670	8670	0
576	20240709	100500	101633430	8670	8670	8670	8670	200
577	20240709	100400	99899430	8670	8670	8670	8670	0
578	20240709	100300	99899430	8670	8670	8670	8670	0
579	20240709	100200	99899430	8670	8670	8670	8670	0
580	20240709	100100	99899430	8670	8660	8670	8660	322
581	20240709	100000	97107740	8650	8650	8650	8650	496
582	20240709	095900	92817340	8650	8650	8650	8650	0
583	20240709	095800	92817340	8650	8650	8650	8650	0
584	20240709	095700	92817340	8650	8600	8650	8600	1319
585	20240709	095600	81463730	8600	8600	8600	8600	700
586	20240709	095500	75443730	8600	8600	8600	8600	0
587	20240709	095400	75443730	8600	8600	8600	8600	0
588	20240709	095300	75443730	8600	8600	8600	8600	0
589	20240709	095200	75443730	8600	8590	8600	8590	2
590	20240709	095100	75426540	8600	8600	8600	8600	2
591	20240709	095000	75409340	8600	8600	8600	8600	0
592	20240709	094900	75409340	8600	8600	8600	8600	0
593	20240709	094800	75409340	8600	8600	8600	8600	0
594	20240709	094700	75409340	8600	8600	8600	8600	0
595	20240709	094600	75409340	8600	8600	8600	8600	0
596	20240709	094500	75409340	8600	8600	8600	8600	0
597	20240709	094400	75409340	8600	8600	8600	8600	0
598	20240709	094300	75409340	8600	8600	8600	8600	0
599	20240709	094200	75409340	8600	8600	8600	8600	0
600	20240709	094100	75409340	8600	8600	8600	8600	102
601	20240709	094000	74532140	8590	8590	8590	8590	949
602	20240709	093900	66380230	8590	8590	8590	8590	2
603	20240709	093800	66363050	8570	8570	8570	8570	0
604	20240709	093700	66363050	8570	8570	8570	8570	0
605	20240709	093600	66363050	8570	8570	8570	8570	0
606	20240709	093500	66363050	8570	8570	8570	8570	0
607	20240709	093400	66363050	8570	8570	8570	8570	0
608	20240709	093300	66363050	8570	8570	8570	8570	0
609	20240709	093200	66363050	8570	8570	8570	8570	0
610	20240709	093100	66363050	8570	8570	8570	8570	0
611	20240709	093000	66363050	8570	8570	8570	8570	0
612	20240709	092900	66363050	8570	8570	8570	8570	50
613	20240709	092800	65934550	8590	8590	8590	8590	50
614	20240709	092700	65505050	8600	8600	8600	8600	0
615	20240709	092600	65505050	8600	8570	8600	8570	581
616	20240709	092500	60515590	8560	8550	8560	8550	218
617	20240709	092400	58649790	8550	8550	8550	8550	0
618	20240709	092300	58649790	8550	8550	8550	8550	0
619	20240709	092200	58649790	8550	8550	8550	8550	0
620	20240709	092100	58649790	8550	8550	8550	8550	141
621	20240709	092000	57444240	8560	8560	8560	8560	0
622	20240709	091900	57444240	8560	8560	8560	8560	0
623	20240709	091800	57444240	8560	8560	8560	8560	0
624	20240709	091700	57444240	8560	8560	8560	8560	0
625	20240709	091600	57444240	8560	8560	8560	8560	0
626	20240709	091500	57444240	8560	8560	8560	8560	0
627	20240709	091400	57444240	8560	8560	8560	8560	1
628	20240709	091300	57435680	8560	8560	8560	8560	0
629	20240709	091200	57435680	8560	8560	8560	8560	2
630	20240709	091100	57418560	8560	8560	8560	8560	0
631	20240709	091000	57418560	8560	8560	8560	8560	0
632	20240709	090900	57418560	8560	8560	8560	8560	0
633	20240709	090800	57418560	8560	8560	8560	8560	8
634	20240709	090700	57350080	8560	8530	8560	8530	3400
635	20240709	090600	28300440	8520	8510	8520	8510	2392
636	20240709	090500	7924070	8500	8500	8500	8500	0
637	20240709	090400	7924070	8500	8510	8510	8500	210
638	20240709	090300	6138970	8500	8500	8500	8500	0
639	20240709	090200	6138970	8500	8500	8500	8500	0
640	20240709	090100	6138970	8500	8500	8500	8500	70
641	20240709	090000	5543970	8490	8490	8490	8490	653