KissMeData/212560/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204800	225785040	9680	9680	9680	9680	1705
3	20240702	204700	225785040	9680	9680	9680	9680	0
4	20240702	204600	225785040	9680	9680	9680	9680	0
5	20240702	204500	225785040	9680	9680	9680	9680	0
6	20240702	204400	225785040	9680	9680	9680	9680	0
7	20240702	204300	225785040	9680	9680	9680	9680	0
8	20240702	204200	225785040	9680	9680	9680	9680	0
9	20240702	204100	225785040	9680	9680	9680	9680	0
10	20240702	204000	225785040	9680	9680	9680	9680	0
11	20240702	203900	225785040	9680	9680	9680	9680	0
12	20240702	203800	225785040	9680	9680	9680	9680	0
13	20240702	203700	225785040	9680	9680	9680	9680	0
14	20240702	203600	225785040	9680	9680	9680	9680	0
15	20240702	203500	225785040	9680	9680	9680	9680	0
16	20240702	203400	225785040	9680	9680	9680	9680	0
17	20240702	203300	225785040	9680	9680	9680	9680	0
18	20240702	203200	225785040	9680	9680	9680	9680	0
19	20240702	203100	225785040	9680	9680	9680	9680	0
20	20240702	203000	225785040	9680	9680	9680	9680	0
21	20240702	202900	225785040	9680	9680	9680	9680	0
22	20240702	202800	225785040	9680	9680	9680	9680	0
23	20240702	202700	225785040	9680	9680	9680	9680	0
24	20240702	202600	225785040	9680	9680	9680	9680	0
25	20240702	202500	225785040	9680	9680	9680	9680	0
26	20240702	202400	225785040	9680	9680	9680	9680	0
27	20240702	202300	225785040	9680	9680	9680	9680	0
28	20240702	202200	225785040	9680	9680	9680	9680	0
29	20240702	202100	225785040	9680	9680	9680	9680	0
30	20240702	202000	225785040	9680	9680	9680	9680	0
31	20240702	201900	225785040	9680	9680	9680	9680	0
32	20240702	201800	225785040	9680	9680	9680	9680	1705
33	20240702	201700	225785040	9680	9680	9680	9680	0
34	20240702	201600	225785040	9680	9680	9680	9680	0
35	20240702	201500	225785040	9680	9680	9680	9680	0
36	20240702	201400	225785040	9680	9680	9680	9680	0
37	20240702	201300	225785040	9680	9680	9680	9680	0
38	20240702	201200	225785040	9680	9680	9680	9680	0
39	20240702	201100	225785040	9680	9680	9680	9680	0
40	20240702	201000	225785040	9680	9680	9680	9680	0
41	20240702	200900	225785040	9680	9680	9680	9680	0
42	20240702	200800	225785040	9680	9680	9680	9680	0
43	20240702	200700	225785040	9680	9680	9680	9680	0
44	20240702	200600	225785040	9680	9680	9680	9680	0
45	20240702	200500	225785040	9680	9680	9680	9680	0
46	20240702	200400	225785040	9680	9680	9680	9680	0
47	20240702	200300	225785040	9680	9680	9680	9680	0
48	20240702	200200	225785040	9680	9680	9680	9680	0
49	20240702	200100	225785040	9680	9680	9680	9680	0
50	20240702	200000	225785040	9680	9680	9680	9680	0
51	20240702	195900	225785040	9680	9680	9680	9680	0
52	20240702	195800	225785040	9680	9680	9680	9680	0
53	20240702	195700	225785040	9680	9680	9680	9680	0
54	20240702	195600	225785040	9680	9680	9680	9680	0
55	20240702	195500	225785040	9680	9680	9680	9680	0
56	20240702	195400	225785040	9680	9680	9680	9680	0
57	20240702	195300	225785040	9680	9680	9680	9680	0
58	20240702	195200	225785040	9680	9680	9680	9680	0
59	20240702	195100	225785040	9680	9680	9680	9680	0
60	20240702	195000	225785040	9680	9680	9680	9680	0
61	20240702	194900	225785040	9680	9680	9680	9680	0
62	20240702	194800	225785040	9680	9680	9680	9680	1705
63	20240702	194700	225785040	9680	9680	9680	9680	0
64	20240702	194600	225785040	9680	9680	9680	9680	0
65	20240702	194500	225785040	9680	9680	9680	9680	0
66	20240702	194400	225785040	9680	9680	9680	9680	0
67	20240702	194300	225785040	9680	9680	9680	9680	0
68	20240702	194200	225785040	9680	9680	9680	9680	0
69	20240702	194100	225785040	9680	9680	9680	9680	0
70	20240702	194000	225785040	9680	9680	9680	9680	0
71	20240702	193900	225785040	9680	9680	9680	9680	0
72	20240702	193800	225785040	9680	9680	9680	9680	0
73	20240702	193700	225785040	9680	9680	9680	9680	0
74	20240702	193600	225785040	9680	9680	9680	9680	0
75	20240702	193500	225785040	9680	9680	9680	9680	0
76	20240702	193400	225785040	9680	9680	9680	9680	0
77	20240702	193300	225785040	9680	9680	9680	9680	0
78	20240702	193200	225785040	9680	9680	9680	9680	0
79	20240702	193100	225785040	9680	9680	9680	9680	0
80	20240702	193000	225785040	9680	9680	9680	9680	0
81	20240702	192900	225785040	9680	9680	9680	9680	0
82	20240702	192800	225785040	9680	9680	9680	9680	0
83	20240702	192700	225785040	9680	9680	9680	9680	0
84	20240702	192600	225785040	9680	9680	9680	9680	0
85	20240702	192500	225785040	9680	9680	9680	9680	0
86	20240702	192400	225785040	9680	9680	9680	9680	0
87	20240702	192300	225785040	9680	9680	9680	9680	0
88	20240702	192200	225785040	9680	9680	9680	9680	0
89	20240702	192100	225785040	9680	9680	9680	9680	0
90	20240702	192000	225785040	9680	9680	9680	9680	0
91	20240702	191900	225785040	9680	9680	9680	9680	0
92	20240702	191800	225785040	9680	9680	9680	9680	1705
93	20240702	191700	225785040	9680	9680	9680	9680	0
94	20240702	191600	225785040	9680	9680	9680	9680	0
95	20240702	191500	225785040	9680	9680	9680	9680	0
96	20240702	191400	225785040	9680	9680	9680	9680	0
97	20240702	191300	225785040	9680	9680	9680	9680	0
98	20240702	191200	225785040	9680	9680	9680	9680	0
99	20240702	191100	225785040	9680	9680	9680	9680	0
100	20240702	191000	225785040	9680	9680	9680	9680	0
101	20240702	190900	225785040	9680	9680	9680	9680	0
102	20240702	190800	225785040	9680	9680	9680	9680	0
103	20240702	190700	225785040	9680	9680	9680	9680	0
104	20240702	190600	225785040	9680	9680	9680	9680	0
105	20240702	190500	225785040	9680	9680	9680	9680	0
106	20240702	190400	225785040	9680	9680	9680	9680	0
107	20240702	190300	225785040	9680	9680	9680	9680	0
108	20240702	190200	225785040	9680	9680	9680	9680	0
109	20240702	190100	225785040	9680	9680	9680	9680	0
110	20240702	190000	225785040	9680	9680	9680	9680	0
111	20240702	185900	225785040	9680	9680	9680	9680	0
112	20240702	185800	225785040	9680	9680	9680	9680	0
113	20240702	185700	225785040	9680	9680	9680	9680	0
114	20240702	185600	225785040	9680	9680	9680	9680	0
115	20240702	185500	225785040	9680	9680	9680	9680	0
116	20240702	185400	225785040	9680	9680	9680	9680	0
117	20240702	185300	225785040	9680	9680	9680	9680	0
118	20240702	185200	225785040	9680	9680	9680	9680	0
119	20240702	185100	225785040	9680	9680	9680	9680	0
120	20240702	185000	225785040	9680	9680	9680	9680	0
121	20240702	184900	225785040	9680	9680	9680	9680	0
122	20240702	184800	225785040	9680	9680	9680	9680	1705
123	20240702	184700	225785040	9680	9680	9680	9680	0
124	20240702	184600	225785040	9680	9680	9680	9680	0
125	20240702	184500	225785040	9680	9680	9680	9680	0
126	20240702	184400	225785040	9680	9680	9680	9680	0
127	20240702	184300	225785040	9680	9680	9680	9680	0
128	20240702	184200	225785040	9680	9680	9680	9680	0
129	20240702	184100	225785040	9680	9680	9680	9680	0
130	20240702	184000	225785040	9680	9680	9680	9680	0
131	20240702	183900	225785040	9680	9680	9680	9680	0
132	20240702	183800	225785040	9680	9680	9680	9680	0
133	20240702	183700	225785040	9680	9680	9680	9680	0
134	20240702	183600	225785040	9680	9680	9680	9680	0
135	20240702	183500	225785040	9680	9680	9680	9680	0
136	20240702	183400	225785040	9680	9680	9680	9680	0
137	20240702	183300	225785040	9680	9680	9680	9680	0
138	20240702	183200	225785040	9680	9680	9680	9680	0
139	20240702	183100	225785040	9680	9680	9680	9680	0
140	20240702	183000	225785040	9680	9680	9680	9680	0
141	20240702	182900	225785040	9680	9680	9680	9680	0
142	20240702	182800	225785040	9680	9680	9680	9680	0
143	20240702	182700	225785040	9680	9680	9680	9680	0
144	20240702	182600	225785040	9680	9680	9680	9680	0
145	20240702	182500	225785040	9680	9680	9680	9680	0
146	20240702	182400	225785040	9680	9680	9680	9680	0
147	20240702	182300	225785040	9680	9680	9680	9680	0
148	20240702	182200	225785040	9680	9680	9680	9680	0
149	20240702	182100	225785040	9680	9680	9680	9680	0
150	20240702	182000	225785040	9680	9680	9680	9680	0
151	20240702	181900	225785040	9680	9680	9680	9680	0
152	20240702	181800	225785040	9680	9680	9680	9680	1705
153	20240702	181700	225785040	9680	9680	9680	9680	0
154	20240702	181600	225785040	9680	9680	9680	9680	0
155	20240702	181500	225785040	9680	9680	9680	9680	0
156	20240702	181400	225785040	9680	9680	9680	9680	0
157	20240702	181300	225785040	9680	9680	9680	9680	0
158	20240702	181200	225785040	9680	9680	9680	9680	0
159	20240702	181100	225785040	9680	9680	9680	9680	0
160	20240702	181000	225785040	9680	9680	9680	9680	0
161	20240702	180900	225785040	9680	9680	9680	9680	0
162	20240702	180800	225785040	9680	9680	9680	9680	0
163	20240702	180700	225785040	9680	9680	9680	9680	0
164	20240702	180600	225785040	9680	9680	9680	9680	0
165	20240702	180500	225785040	9680	9680	9680	9680	0
166	20240702	180400	225785040	9680	9680	9680	9680	0
167	20240702	180300	225785040	9680	9680	9680	9680	0
168	20240702	180200	225785040	9680	9680	9680	9680	0
169	20240702	180100	225785040	9680	9680	9680	9680	0
170	20240702	180000	225785040	9680	9680	9680	9680	0
171	20240702	175900	225785040	9680	9680	9680	9680	0
172	20240702	175800	225785040	9680	9680	9680	9680	0
173	20240702	175700	225785040	9680	9680	9680	9680	0
174	20240702	175600	225785040	9680	9680	9680	9680	0
175	20240702	175500	225785040	9680	9680	9680	9680	0
176	20240702	175400	225785040	9680	9680	9680	9680	0
177	20240702	175300	225785040	9680	9680	9680	9680	0
178	20240702	175200	225785040	9680	9680	9680	9680	0
179	20240702	175100	225785040	9680	9680	9680	9680	0
180	20240702	175000	225785040	9680	9680	9680	9680	0
181	20240702	174900	225785040	9680	9680	9680	9680	0
182	20240702	174800	225785040	9680	9680	9680	9680	1705
183	20240702	174700	225785040	9680	9680	9680	9680	0
184	20240702	174600	225785040	9680	9680	9680	9680	0
185	20240702	174500	225785040	9680	9680	9680	9680	0
186	20240702	174400	225785040	9680	9680	9680	9680	0
187	20240702	174300	225785040	9680	9680	9680	9680	0
188	20240702	174200	225785040	9680	9680	9680	9680	0
189	20240702	174100	225785040	9680	9680	9680	9680	0
190	20240702	174000	225785040	9680	9680	9680	9680	0
191	20240702	173900	225785040	9680	9680	9680	9680	0
192	20240702	173800	225785040	9680	9680	9680	9680	0
193	20240702	173700	225785040	9680	9680	9680	9680	0
194	20240702	173600	225785040	9680	9680	9680	9680	0
195	20240702	173500	225785040	9680	9680	9680	9680	0
196	20240702	173400	225785040	9680	9680	9680	9680	0
197	20240702	173300	225785040	9680	9680	9680	9680	0
198	20240702	173200	225785040	9680	9680	9680	9680	0
199	20240702	173100	225785040	9680	9680	9680	9680	0
200	20240702	173000	225785040	9680	9680	9680	9680	0
201	20240702	172900	225785040	9680	9680	9680	9680	0
202	20240702	172800	225785040	9680	9680	9680	9680	0
203	20240702	172700	225785040	9680	9680	9680	9680	0
204	20240702	172600	225785040	9680	9680	9680	9680	0
205	20240702	172500	225785040	9680	9680	9680	9680	0
206	20240702	172400	225785040	9680	9680	9680	9680	0
207	20240702	172300	225785040	9680	9680	9680	9680	0
208	20240702	172200	225785040	9680	9680	9680	9680	0
209	20240702	172100	225785040	9680	9680	9680	9680	0
210	20240702	172000	225785040	9680	9680	9680	9680	0
211	20240702	171900	225785040	9680	9680	9680	9680	0
212	20240702	171800	225785040	9680	9680	9680	9680	1705
213	20240702	171700	225785040	9680	9680	9680	9680	0
214	20240702	171600	225785040	9680	9680	9680	9680	0
215	20240702	171500	225785040	9680	9680	9680	9680	0
216	20240702	171400	225785040	9680	9680	9680	9680	0
217	20240702	171300	225785040	9680	9680	9680	9680	0
218	20240702	171200	225785040	9680	9680	9680	9680	0
219	20240702	171100	225785040	9680	9680	9680	9680	0
220	20240702	171000	225785040	9680	9680	9680	9680	0
221	20240702	170900	225785040	9680	9680	9680	9680	0
222	20240702	170800	225785040	9680	9680	9680	9680	0
223	20240702	170700	225785040	9680	9680	9680	9680	0
224	20240702	170600	225785040	9680	9680	9680	9680	0
225	20240702	170500	225785040	9680	9680	9680	9680	0
226	20240702	170400	225785040	9680	9680	9680	9680	0
227	20240702	170300	225785040	9680	9680	9680	9680	0
228	20240702	170200	225785040	9680	9680	9680	9680	0
229	20240702	170100	225785040	9680	9680	9680	9680	0
230	20240702	170000	225785040	9680	9680	9680	9680	0
231	20240702	165900	225785040	9680	9680	9680	9680	0
232	20240702	165800	225785040	9680	9680	9680	9680	0
233	20240702	165700	225785040	9680	9680	9680	9680	0
234	20240702	165600	225785040	9680	9680	9680	9680	0
235	20240702	165500	225785040	9680	9680	9680	9680	0
236	20240702	165400	225785040	9680	9680	9680	9680	0
237	20240702	165300	225785040	9680	9680	9680	9680	0
238	20240702	165200	225785040	9680	9680	9680	9680	0
239	20240702	165100	225785040	9680	9680	9680	9680	0
240	20240702	165000	225785040	9680	9680	9680	9680	0
241	20240702	164900	225785040	9680	9680	9680	9680	0
242	20240702	164800	225785040	9680	9680	9680	9680	1705
243	20240702	164700	225785040	9680	9680	9680	9680	0
244	20240702	164600	225785040	9680	9680	9680	9680	0
245	20240702	164500	225785040	9680	9680	9680	9680	0
246	20240702	164400	225785040	9680	9680	9680	9680	0
247	20240702	164300	225785040	9680	9680	9680	9680	0
248	20240702	164200	225785040	9680	9680	9680	9680	0
249	20240702	164100	225785040	9680	9680	9680	9680	0
250	20240702	164000	225785040	9680	9680	9680	9680	0
251	20240702	163900	225785040	9680	9680	9680	9680	0
252	20240702	163800	225785040	9680	9680	9680	9680	0
253	20240702	163700	225785040	9680	9680	9680	9680	0
254	20240702	163600	225785040	9680	9680	9680	9680	0
255	20240702	163500	225785040	9680	9680	9680	9680	0
256	20240702	163400	225785040	9680	9680	9680	9680	0
257	20240702	163300	225785040	9680	9680	9680	9680	0
258	20240702	163200	225785040	9680	9680	9680	9680	0
259	20240702	163100	225785040	9680	9680	9680	9680	0
260	20240702	163000	225785040	9680	9680	9680	9680	0
261	20240702	162900	225785040	9680	9680	9680	9680	0
262	20240702	162800	225785040	9680	9680	9680	9680	0
263	20240702	162700	225785040	9680	9680	9680	9680	0
264	20240702	162600	225785040	9680	9680	9680	9680	0
265	20240702	162500	225785040	9680	9680	9680	9680	0
266	20240702	162400	225785040	9680	9680	9680	9680	0
267	20240702	162300	225785040	9680	9680	9680	9680	0
268	20240702	162200	225785040	9680	9680	9680	9680	0
269	20240702	162100	225785040	9680	9680	9680	9680	0
270	20240702	162000	225785040	9680	9680	9680	9680	0
271	20240702	161900	225785040	9680	9680	9680	9680	0
272	20240702	161800	225785040	9680	9680	9680	9680	1705
273	20240702	161700	225785040	9680	9680	9680	9680	0
274	20240702	161600	225785040	9680	9680	9680	9680	0
275	20240702	161500	225785040	9680	9680	9680	9680	0
276	20240702	161400	225785040	9680	9680	9680	9680	0
277	20240702	161300	225785040	9680	9680	9680	9680	0
278	20240702	161200	225785040	9680	9680	9680	9680	0
279	20240702	161100	225785040	9680	9680	9680	9680	0
280	20240702	161000	225785040	9680	9680	9680	9680	0
281	20240702	160900	225785040	9680	9680	9680	9680	0
282	20240702	160800	225785040	9680	9680	9680	9680	0
283	20240702	160700	225785040	9680	9680	9680	9680	0
284	20240702	160600	225785040	9680	9680	9680	9680	0
285	20240702	160500	225785040	9680	9680	9680	9680	0
286	20240702	160400	225785040	9680	9680	9680	9680	0
287	20240702	160300	225785040	9680	9680	9680	9680	0
288	20240702	160200	225785040	9680	9680	9680	9680	0
289	20240702	160100	225785040	9680	9680	9680	9680	0
290	20240702	160000	225785040	9680	9680	9680	9680	0
291	20240702	155900	225785040	9680	9680	9680	9680	0
292	20240702	155800	225785040	9680	9680	9680	9680	0
293	20240702	155700	225785040	9680	9680	9680	9680	0
294	20240702	155600	225785040	9680	9680	9680	9680	0
295	20240702	155500	225785040	9680	9680	9680	9680	0
296	20240702	155400	225785040	9680	9680	9680	9680	0
297	20240702	155300	225785040	9680	9680	9680	9680	0
298	20240702	155200	225785040	9680	9680	9680	9680	0
299	20240702	155100	225785040	9680	9680	9680	9680	0
300	20240702	155000	225785040	9680	9680	9680	9680	0
301	20240702	154900	225785040	9680	9680	9680	9680	0
302	20240702	154800	225785040	9680	9680	9680	9680	1705
303	20240702	154700	225785040	9680	9680	9680	9680	0
304	20240702	154600	225785040	9680	9680	9680	9680	0
305	20240702	154500	225785040	9680	9680	9680	9680	0
306	20240702	154400	225785040	9680	9680	9680	9680	0
307	20240702	154300	225785040	9680	9680	9680	9680	0
308	20240702	154200	225785040	9680	9680	9680	9680	0
309	20240702	154100	225785040	9680	9680	9680	9680	0
310	20240702	154000	225785040	9680	9680	9680	9680	0
311	20240702	153900	225785040	9680	9680	9680	9680	0
312	20240702	153800	225785040	9680	9680	9680	9680	0
313	20240702	153700	225785040	9680	9680	9680	9680	0
314	20240702	153600	225785040	9680	9680	9680	9680	0
315	20240702	153500	225785040	9680	9680	9680	9680	0
316	20240702	153400	225785040	9680	9680	9680	9680	0
317	20240702	153300	225785040	9680	9680	9680	9680	0
318	20240702	153200	225785040	9680	9680	9680	9680	0
319	20240702	153100	225785040	9680	9680	9680	9680	0
320	20240702	153000	225785040	9680	9680	9680	9680	1705
321	20240702	152900	209280640	9460	9460	9460	9460	0
322	20240702	152800	209280640	9460	9460	9460	9460	0
323	20240702	152700	209280640	9460	9460	9460	9460	0
324	20240702	152600	209280640	9460	9460	9460	9460	0
325	20240702	152500	209280640	9460	9460	9460	9460	0
326	20240702	152400	209280640	9460	9460	9460	9460	0
327	20240702	152300	209280640	9460	9460	9460	9460	0
328	20240702	152200	209280640	9460	9460	9460	9460	0
329	20240702	152100	209280640	9460	9460	9460	9460	0
330	20240702	152000	209280640	9460	9460	9460	9460	0
331	20240702	151900	209280640	9460	9460	9460	9460	0
332	20240702	151800	209280640	9460	9460	9460	9460	0
333	20240702	151700	209280640	9460	9360	9460	9360	82
334	20240702	151600	208508020	9460	9460	9460	9460	0
335	20240702	151500	208508020	9460	9460	9460	9460	6
336	20240702	151400	208451260	9460	9440	9460	9440	71
337	20240702	151300	207780680	9440	9440	9440	9440	19
338	20240702	151200	207601320	9440	9350	9440	9350	245
339	20240702	151100	205306520	9460	9460	9460	9460	0
340	20240702	151000	205306520	9460	9460	9460	9460	0
341	20240702	150900	205306520	9460	9470	9470	9310	1104
342	20240702	150800	194939890	9500	9500	9500	9500	0
343	20240702	150700	194939890	9500	9500	9500	9500	0
344	20240702	150600	194939890	9500	9500	9500	9500	0
345	20240702	150500	194939890	9500	9500	9500	9500	66
346	20240702	150400	194312890	9500	9500	9500	9500	0
347	20240702	150300	194312890	9500	9510	9510	9490	30
348	20240702	150200	194027790	9510	9500	9510	9500	92
349	20240702	150100	193153610	9500	9500	9500	9500	128
350	20240702	150000	191937610	9490	9500	9500	9490	27
351	20240702	145900	191681260	9510	9510	9510	9510	0
352	20240702	145800	191681260	9510	9510	9510	9510	0
353	20240702	145700	191681260	9510	9510	9510	9510	0
354	20240702	145600	191681260	9510	9510	9510	9510	0
355	20240702	145500	191681260	9510	9510	9510	9510	0
356	20240702	145400	191681260	9510	9480	9510	9480	64
357	20240702	145300	191074510	9520	9520	9520	9520	0
358	20240702	145200	191074510	9520	9520	9520	9520	0
359	20240702	145100	191074510	9520	9520	9520	9520	1
360	20240702	145000	191064990	9520	9520	9520	9520	0
361	20240702	144900	191064990	9520	9520	9520	9520	13
362	20240702	144800	190941230	9520	9520	9520	9520	0
363	20240702	144700	190941230	9520	9520	9520	9520	0
364	20240702	144600	190941230	9520	9520	9520	9520	0
365	20240702	144500	190941230	9520	9520	9520	9520	0
366	20240702	144400	190941230	9520	9520	9520	9520	0
367	20240702	144300	190941230	9520	9520	9520	9520	0
368	20240702	144200	190941230	9520	9520	9520	9520	0
369	20240702	144100	190941230	9520	9520	9520	9520	0
370	20240702	144000	190941230	9520	9520	9520	9520	0
371	20240702	143900	190941230	9520	9500	9520	9500	74
372	20240702	143800	190238180	9500	9500	9500	9500	0
373	20240702	143700	190238180	9500	9430	9500	9430	95
374	20240702	143600	189340760	9470	9470	9470	9470	0
375	20240702	143500	189340760	9470	9470	9470	9470	0
376	20240702	143400	189340760	9470	9470	9470	9470	0
377	20240702	143300	189340760	9470	9470	9470	9470	0
378	20240702	143200	189340760	9470	9470	9470	9470	0
379	20240702	143100	189340760	9470	9470	9470	9470	0
380	20240702	143000	189340760	9470	9470	9470	9470	0
381	20240702	142900	189340760	9470	9470	9470	9470	46
382	20240702	142800	188905140	9470	9470	9470	9470	0
383	20240702	142700	188905140	9470	9470	9470	9470	0
384	20240702	142600	188905140	9470	9470	9470	9470	0
385	20240702	142500	188905140	9470	9470	9470	9470	0
386	20240702	142400	188905140	9470	9470	9470	9470	0
387	20240702	142300	188905140	9470	9470	9470	9470	0
388	20240702	142200	188905140	9470	9470	9470	9470	0
389	20240702	142100	188905140	9470	9470	9470	9470	0
390	20240702	142000	188905140	9470	9470	9470	9470	0
391	20240702	141900	188905140	9470	9470	9470	9470	44
392	20240702	141800	188488460	9470	9470	9470	9470	0
393	20240702	141700	188488460	9470	9470	9470	9470	0
394	20240702	141600	188488460	9470	9470	9470	9470	0
395	20240702	141500	188488460	9470	9470	9470	9470	0
396	20240702	141400	188488460	9470	9470	9470	9470	0
397	20240702	141300	188488460	9470	9470	9470	9470	60
398	20240702	141200	187920260	9470	9470	9470	9470	1
399	20240702	141100	187910790	9460	9460	9460	9460	1
400	20240702	141000	187901330	9470	9470	9470	9470	0
401	20240702	140900	187901330	9470	9470	9470	9470	0
402	20240702	140800	187901330	9470	9470	9470	9470	0
403	20240702	140700	187901330	9470	9470	9470	9470	0
404	20240702	140600	187901330	9470	9470	9470	9470	0
405	20240702	140500	187901330	9470	9470	9470	9470	45
406	20240702	140400	187475180	9470	9470	9470	9470	25
407	20240702	140300	187238430	9500	9500	9500	9500	0
408	20240702	140200	187238430	9500	9500	9500	9500	0
409	20240702	140100	187238430	9500	9500	9500	9500	0
410	20240702	140000	187238430	9500	9500	9500	9500	48
411	20240702	135900	186782430	9500	9500	9500	9500	22
412	20240702	135800	186573430	9500	9500	9500	9500	96
413	20240702	135700	185661430	9500	9500	9500	9500	48
414	20240702	135600	185205430	9500	9500	9500	9500	57
415	20240702	135500	184663930	9500	9500	9500	9500	62
416	20240702	135400	184074930	9500	9440	9510	9440	94
417	20240702	135300	183183950	9440	9440	9440	9440	8
418	20240702	135200	183108430	9440	9440	9440	9440	0
419	20240702	135100	183108430	9440	9440	9440	9440	0
420	20240702	135000	183108430	9440	9440	9440	9440	5
421	20240702	134900	183061230	9440	9440	9440	9440	47
422	20240702	134800	182617550	9440	9440	9440	9440	0
423	20240702	134700	182617550	9440	9440	9440	9440	0
424	20240702	134600	182617550	9440	9450	9450	9440	122
425	20240702	134500	181465750	9510	9510	9510	9510	20
426	20240702	134400	181275550	9510	9510	9510	9510	0
427	20240702	134300	181275550	9510	9510	9510	9510	2
428	20240702	134200	181256530	9510	9510	9510	9510	0
429	20240702	134100	181256530	9510	9510	9510	9510	0
430	20240702	134000	181256530	9510	9510	9510	9510	0
431	20240702	133900	181256530	9510	9510	9510	9510	22
432	20240702	133800	181047310	9510	9510	9510	9510	1000
433	20240702	133700	171537310	9510	9510	9510	9510	19
434	20240702	133600	171356620	9510	9510	9510	9510	0
435	20240702	133500	171356620	9510	9510	9510	9510	0
436	20240702	133400	171356620	9510	9450	9510	9450	873
437	20240702	133300	163080280	9450	9450	9450	9450	0
438	20240702	133200	163080280	9450	9440	9450	9440	10
439	20240702	133100	162985800	9450	9450	9450	9450	0
440	20240702	133000	162985800	9450	9450	9450	9450	0
441	20240702	132900	162985800	9450	9450	9450	9450	27
442	20240702	132800	162730650	9450	9430	9450	9430	54
443	20240702	132700	162220840	9430	9430	9430	9430	53
444	20240702	132600	161721050	9420	9420	9430	9420	22
445	20240702	132500	161513790	9420	9420	9420	9420	5
446	20240702	132400	161466690	9420	9410	9420	9410	35
447	20240702	132300	161137000	9420	9420	9420	9420	0
448	20240702	132200	161137000	9420	9420	9420	9420	7
449	20240702	132100	161071060	9420	9420	9420	9420	7
450	20240702	132000	161005120	9420	9420	9420	9420	18
451	20240702	131900	160835560	9420	9420	9420	9420	42
452	20240702	131800	160439920	9420	9420	9420	9420	0
453	20240702	131700	160439920	9420	9420	9420	9420	0
454	20240702	131600	160439920	9420	9420	9420	9420	0
455	20240702	131500	160439920	9420	9420	9420	9420	0
456	20240702	131400	160439920	9420	9420	9420	9420	14
457	20240702	131300	160308040	9420	9420	9420	9420	27
458	20240702	131200	160053700	9430	9420	9430	9420	26
459	20240702	131100	159808650	9420	9420	9420	9420	8
460	20240702	131000	159733290	9420	9390	9420	9390	52
461	20240702	130900	159244270	9380	9380	9380	9380	14
462	20240702	130800	159112950	9380	9340	9380	9340	1887
463	20240702	130700	141480510	9340	9340	9340	9340	0
464	20240702	130600	141480510	9340	9340	9340	9340	0
465	20240702	130500	141480510	9340	9340	9340	9340	0
466	20240702	130400	141480510	9340	9340	9340	9340	0
467	20240702	130300	141480510	9340	9340	9340	9340	310
468	20240702	130200	138585110	9380	9380	9380	9380	0
469	20240702	130100	138585110	9380	9380	9380	9380	0
470	20240702	130000	138585110	9380	9380	9380	9380	0
471	20240702	125900	138585110	9380	9370	9380	9370	65
472	20240702	125800	137975720	9370	9370	9370	9370	0
473	20240702	125700	137975720	9370	9370	9370	9370	0
474	20240702	125600	137975720	9370	9370	9370	9370	24
475	20240702	125500	137750840	9370	9370	9370	9370	1
476	20240702	125400	137741470	9380	9380	9380	9380	0
477	20240702	125300	137741470	9380	9380	9380	9380	0
478	20240702	125200	137741470	9380	9310	9380	9240	3910
479	20240702	125100	101502710	9360	9360	9360	9360	0
480	20240702	125000	101502710	9360	9360	9360	9360	0
481	20240702	124900	101502710	9360	9360	9360	9360	0
482	20240702	124800	101502710	9360	9360	9360	9360	2
483	20240702	124700	101483990	9360	9350	9360	9350	10
484	20240702	124600	101390410	9360	9360	9360	9360	0
485	20240702	124500	101390410	9360	9360	9360	9360	0
486	20240702	124400	101390410	9360	9360	9360	9360	0
487	20240702	124300	101390410	9360	9360	9360	9360	0
488	20240702	124200	101390410	9360	9360	9360	9360	0
489	20240702	124100	101390410	9360	9360	9360	9360	0
490	20240702	124000	101390410	9360	9360	9360	9360	0
491	20240702	123900	101390410	9360	9360	9360	9360	0
492	20240702	123800	101390410	9360	9340	9360	9340	48
493	20240702	123700	100941930	9340	9350	9350	9330	186
494	20240702	123600	99204840	9340	9340	9340	9340	0
495	20240702	123500	99204840	9340	9340	9340	9340	0
496	20240702	123400	99204840	9340	9340	9340	9340	0
497	20240702	123300	99204840	9340	9340	9340	9340	150
498	20240702	123200	97803840	9340	9340	9340	9340	0
499	20240702	123100	97803840	9340	9340	9340	9340	520
500	20240702	123000	92947040	9390	9340	9390	9340	250
501	20240702	122900	90609650	9390	9390	9390	9390	14
502	20240702	122800	90478190	9430	9430	9430	9430	0
503	20240702	122700	90478190	9430	9430	9430	9430	0
504	20240702	122600	90478190	9430	9430	9430	9430	0
505	20240702	122500	90478190	9430	9430	9430	9430	0
506	20240702	122400	90478190	9430	9430	9430	9430	0
507	20240702	122300	90478190	9430	9430	9430	9430	0
508	20240702	122200	90478190	9430	9430	9430	9430	0
509	20240702	122100	90478190	9430	9430	9430	9430	0
510	20240702	122000	90478190	9430	9430	9430	9430	0
511	20240702	121900	90478190	9430	9430	9430	9430	0
512	20240702	121800	90478190	9430	9330	9430	9250	737
513	20240702	121700	83624120	9440	9440	9440	9440	0
514	20240702	121600	83624120	9440	9440	9440	9440	0
515	20240702	121500	83624120	9440	9440	9440	9440	0
516	20240702	121400	83624120	9440	9440	9440	9440	0
517	20240702	121300	83624120	9440	9440	9440	9440	0
518	20240702	121200	83624120	9440	9440	9440	9440	0
519	20240702	121100	83624120	9440	9440	9440	9440	0
520	20240702	121000	83624120	9440	9440	9440	9440	0
521	20240702	120900	83624120	9440	9440	9440	9440	0
522	20240702	120800	83624120	9440	9440	9440	9440	0
523	20240702	120700	83624120	9440	9430	9440	9420	35
524	20240702	120600	83294270	9450	9450	9450	9450	0
525	20240702	120500	83294270	9450	9450	9450	9450	0
526	20240702	120400	83294270	9450	9450	9450	9450	0
527	20240702	120300	83294270	9450	9450	9450	9450	0
528	20240702	120200	83294270	9450	9450	9450	9450	0
529	20240702	120100	83294270	9450	9450	9450	9450	0
530	20240702	120000	83294270	9450	9450	9450	9450	0
531	20240702	115900	83294270	9450	9450	9450	9450	0
532	20240702	115800	83294270	9450	9450	9450	9450	5
533	20240702	115700	83247020	9450	9450	9450	9450	0
534	20240702	115600	83247020	9450	9450	9450	9450	0
535	20240702	115500	83247020	9450	9450	9450	9450	0
536	20240702	115400	83247020	9450	9450	9450	9450	0
537	20240702	115300	83247020	9450	9450	9450	9450	0
538	20240702	115200	83247020	9450	9450	9450	9450	0
539	20240702	115100	83247020	9450	9450	9450	9450	0
540	20240702	115000	83247020	9450	9450	9450	9450	0
541	20240702	114900	83247020	9450	9450	9450	9450	0
542	20240702	114800	83247020	9450	9450	9450	9450	0
543	20240702	114700	83247020	9450	9450	9450	9450	14
544	20240702	114600	83114720	9450	9450	9450	9450	0
545	20240702	114500	83114720	9450	9450	9450	9450	0
546	20240702	114400	83114720	9450	9450	9450	9450	0
547	20240702	114300	83114720	9450	9450	9450	9450	0
548	20240702	114200	83114720	9450	9450	9450	9450	87
549	20240702	114100	82292570	9450	9450	9450	9450	0
550	20240702	114000	82292570	9450	9450	9450	9450	0
551	20240702	113900	82292570	9450	9450	9450	9450	0
552	20240702	113800	82292570	9450	9450	9450	9450	0
553	20240702	113700	82292570	9450	9450	9450	9450	0
554	20240702	113600	82292570	9450	9450	9450	9450	0
555	20240702	113500	82292570	9450	9450	9450	9450	0
556	20240702	113400	82292570	9450	9450	9450	9450	0
557	20240702	113300	82292570	9450	9450	9450	9450	0
558	20240702	113200	82292570	9450	9450	9450	9450	0
559	20240702	113100	82292570	9450	9450	9450	9450	0
560	20240702	113000	82292570	9450	9450	9450	9450	0
561	20240702	112900	82292570	9450	9450	9450	9450	0
562	20240702	112800	82292570	9450	9450	9450	9450	0
563	20240702	112700	82292570	9450	9450	9450	9450	0
564	20240702	112600	82292570	9450	9450	9450	9450	0
565	20240702	112500	82292570	9450	9450	9450	9450	0
566	20240702	112400	82292570	9450	9450	9450	9450	0
567	20240702	112300	82292570	9450	9450	9450	9450	0
568	20240702	112200	82292570	9450	9450	9450	9450	0
569	20240702	112100	82292570	9450	9450	9450	9450	25
570	20240702	112000	82056320	9450	9450	9450	9450	0
571	20240702	111900	82056320	9450	9450	9450	9450	0
572	20240702	111800	82056320	9450	9450	9450	9450	0
573	20240702	111700	82056320	9450	9450	9450	9450	0
574	20240702	111600	82056320	9450	9450	9450	9450	0
575	20240702	111500	82056320	9450	9450	9450	9450	0
576	20240702	111400	82056320	9450	9450	9450	9450	0
577	20240702	111300	82056320	9450	9450	9450	9450	0
578	20240702	111200	82056320	9450	9450	9450	9450	0
579	20240702	111100	82056320	9450	9450	9450	9450	0
580	20240702	111000	82056320	9450	9450	9450	9450	0
581	20240702	110900	82056320	9450	9450	9450	9450	0
582	20240702	110800	82056320	9450	9450	9450	9450	0
583	20240702	110700	82056320	9450	9450	9450	9450	0
584	20240702	110600	82056320	9450	9450	9450	9450	17
585	20240702	110500	81895670	9450	9430	9450	9430	100
586	20240702	110400	80951950	9420	9420	9420	9420	0
587	20240702	110300	80951950	9420	9420	9420	9420	0
588	20240702	110200	80951950	9420	9420	9420	9420	0
589	20240702	110100	80951950	9420	9420	9420	9420	0
590	20240702	110000	80951950	9420	9420	9420	9420	0
591	20240702	105900	80951950	9420	9420	9420	9420	1
592	20240702	105800	80942530	9420	9420	9420	9420	0
593	20240702	105700	80942530	9420	9420	9420	9420	0
594	20240702	105600	80942530	9420	9420	9420	9420	0
595	20240702	105500	80942530	9420	9420	9420	9420	0
596	20240702	105400	80942530	9420	9420	9420	9420	0
597	20240702	105300	80942530	9420	9420	9420	9420	0
598	20240702	105200	80942530	9420	9420	9420	9420	0
599	20240702	105100	80942530	9420	9420	9420	9420	0
600	20240702	105000	80942530	9420	9420	9420	9420	0
601	20240702	104900	80942530	9420	9350	9420	9350	1241
602	20240702	104800	69332540	9350	9300	9350	9290	148
603	20240702	104700	67956000	9350	9350	9350	9350	0
604	20240702	104600	67956000	9350	9350	9350	9350	1
605	20240702	104500	67946650	9350	9330	9350	9330	13
606	20240702	104400	67825210	9330	9290	9330	9290	93
607	20240702	104300	66958840	9290	9290	9290	9290	0
608	20240702	104200	66958840	9290	9290	9290	9290	27
609	20240702	104100	66708010	9280	9280	9280	9280	31
610	20240702	104000	66420330	9270	9280	9280	9270	7
611	20240702	103900	66355390	9280	9280	9280	9280	26
612	20240702	103800	66114110	9280	9270	9280	9270	33
613	20240702	103700	65808020	9280	9280	9280	9280	5
614	20240702	103600	65761620	9280	9280	9280	9280	0
615	20240702	103500	65761620	9280	9280	9280	9280	0
616	20240702	103400	65761620	9280	9270	9280	9270	48
617	20240702	103300	65316260	9270	9270	9270	9270	0
618	20240702	103200	65316260	9270	9270	9270	9270	19
619	20240702	103100	65140130	9270	9270	9270	9270	14
620	20240702	103000	65010350	9270	9270	9280	9200	1550
621	20240702	102900	50734360	9300	9300	9300	9300	0
622	20240702	102800	50734360	9300	9310	9310	9300	400
623	20240702	102700	47014190	9310	9310	9310	9310	1
624	20240702	102600	47004880	9350	9350	9350	9350	0
625	20240702	102500	47004880	9350	9350	9350	9350	20
626	20240702	102400	46817880	9350	9350	9350	9350	0
627	20240702	102300	46817880	9350	9350	9350	9350	4
628	20240702	102200	46780480	9350	9350	9350	9350	0
629	20240702	102100	46780480	9350	9350	9350	9350	20
630	20240702	102000	46593480	9350	9350	9350	9350	5
631	20240702	101900	46546730	9350	9350	9350	9350	0
632	20240702	101800	46546730	9350	9350	9350	9350	5
633	20240702	101700	46499980	9350	9350	9350	9350	10
634	20240702	101600	46406480	9360	9360	9360	9360	0
635	20240702	101500	46406480	9360	9360	9360	9360	31
636	20240702	101400	46116320	9390	9390	9390	9390	0
637	20240702	101300	46116320	9390	9390	9390	9390	100
638	20240702	101200	45177320	9370	9370	9370	9370	0
639	20240702	101100	45177320	9370	9370	9370	9370	0
640	20240702	101000	45177320	9370	9360	9370	9360	12
641	20240702	100900	45064930	9360	9360	9360	9360	20
642	20240702	100800	44877730	9360	9360	9360	9360	19
643	20240702	100700	44699890	9360	9360	9360	9360	50
644	20240702	100600	44231890	9360	9360	9360	9360	6
645	20240702	100500	44175730	9360	9360	9360	9360	9
646	20240702	100400	44091490	9370	9370	9370	9370	0
647	20240702	100300	44091490	9370	9370	9370	9370	5
648	20240702	100200	44044640	9370	9370	9370	9370	5
649	20240702	100100	43997790	9390	9390	9390	9390	0
650	20240702	100000	43997790	9390	9410	9410	9390	20
651	20240702	095900	43809970	9410	9410	9410	9410	1
652	20240702	095800	43800560	9330	9330	9330	9330	126
653	20240702	095700	42624980	9330	9330	9330	9330	0
654	20240702	095600	42624980	9330	9330	9330	9330	0
655	20240702	095500	42624980	9330	9300	9330	9300	89
656	20240702	095400	41794640	9330	9330	9330	9330	0
657	20240702	095300	41794640	9330	9330	9330	9330	11
658	20240702	095200	41692010	9470	9470	9470	9470	0
659	20240702	095100	41692010	9470	9330	9470	9250	64
660	20240702	095000	41096990	9470	9310	9470	9200	1246
661	20240702	094900	29584060	9300	9300	9300	9300	0
662	20240702	094800	29584060	9300	9300	9300	9300	20
663	20240702	094700	29398060	9350	9350	9350	9350	0
664	20240702	094600	29398060	9350	9350	9350	9350	42
665	20240702	094500	29005360	9350	9330	9350	9300	452
666	20240702	094400	24798500	9340	9360	9360	9340	340
667	20240702	094300	21621400	9350	9350	9350	9350	0
668	20240702	094200	21621400	9350	9370	9370	9350	451
669	20240702	094100	17399900	9370	9370	9370	9370	106
670	20240702	094000	16406680	9370	9370	9370	9370	0
671	20240702	093900	16406680	9370	9480	9490	9370	253
672	20240702	093800	14033420	9390	9390	9390	9390	0
673	20240702	093700	14033420	9390	9400	9400	9390	250
674	20240702	093600	11684470	9410	9410	9410	9410	73
675	20240702	093500	10997540	9420	9420	9420	9420	0
676	20240702	093400	10997540	9420	9420	9420	9420	111
677	20240702	093300	9951920	9420	9490	9490	9420	41
678	20240702	093200	9565630	9430	9430	9430	9430	98
679	20240702	093100	8641490	9440	9440	9440	9440	0
680	20240702	093000	8641490	9440	9460	9460	9440	83
681	20240702	092900	7857640	9510	9510	9510	9510	0
682	20240702	092800	7857640	9510	9510	9510	9510	1
683	20240702	092700	7848130	9490	9490	9490	9490	219
684	20240702	092600	5769820	9490	9490	9490	9490	0
685	20240702	092500	5769820	9490	9480	9490	9480	3
686	20240702	092400	5741370	9490	9490	9490	9490	55
687	20240702	092300	5219420	9490	9470	9490	9470	71
688	20240702	092200	4545900	9470	9470	9470	9470	1
689	20240702	092100	4536430	9490	9490	9490	9490	0
690	20240702	092000	4536430	9490	9490	9490	9490	0
691	20240702	091900	4536430	9490	9490	9490	9490	0
692	20240702	091800	4536430	9490	9490	9490	9490	0
693	20240702	091700	4536430	9490	9490	9490	9490	0
694	20240702	091600	4536430	9490	9490	9490	9490	0
695	20240702	091500	4536430	9490	9490	9490	9490	0
696	20240702	091400	4536430	9490	9490	9490	9490	0
697	20240702	091300	4536430	9490	9490	9490	9490	10
698	20240702	091200	4441530	9490	9490	9490	9490	1
699	20240702	091100	4432040	9440	9440	9440	9440	0
700	20240702	091000	4432040	9440	9440	9440	9440	0
701	20240702	090900	4432040	9440	9440	9440	9440	5
702	20240702	090800	4384840	9440	9440	9440	9440	24
703	20240702	090700	4158280	9510	9510	9510	9510	0
704	20240702	090600	4158280	9510	9510	9510	9500	96
705	20240702	090500	3245840	9520	9520	9520	9520	0
706	20240702	090400	3245840	9520	9520	9520	9520	17
707	20240702	090300	3084000	9520	9520	9520	9520	0
708	20240702	090200	3084000	9520	9520	9520	9520	0
709	20240702	090100	3084000	9520	9520	9520	9520	0
710	20240702	090000	3084000	9520	9680	9680	9520	320