KissMeData/208140/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204700	522507150	2810	2810	2810	2810	993
3	20240709	204600	522507150	2810	2810	2810	2810	0
4	20240709	204500	522507150	2810	2810	2810	2810	0
5	20240709	204400	522507150	2810	2810	2810	2810	0
6	20240709	204300	522507150	2810	2810	2810	2810	0
7	20240709	204200	522507150	2810	2810	2810	2810	0
8	20240709	204100	522507150	2810	2810	2810	2810	0
9	20240709	204000	522507150	2810	2810	2810	2810	0
10	20240709	203900	522507150	2810	2810	2810	2810	0
11	20240709	203800	522507150	2810	2810	2810	2810	0
12	20240709	203700	522507150	2810	2810	2810	2810	0
13	20240709	203600	522507150	2810	2810	2810	2810	0
14	20240709	203500	522507150	2810	2810	2810	2810	0
15	20240709	203400	522507150	2810	2810	2810	2810	0
16	20240709	203300	522507150	2810	2810	2810	2810	0
17	20240709	203200	522507150	2810	2810	2810	2810	0
18	20240709	203100	522507150	2810	2810	2810	2810	0
19	20240709	203000	522507150	2810	2810	2810	2810	0
20	20240709	202900	522507150	2810	2810	2810	2810	0
21	20240709	202800	522507150	2810	2810	2810	2810	0
22	20240709	202700	522507150	2810	2810	2810	2810	0
23	20240709	202600	522507150	2810	2810	2810	2810	0
24	20240709	202500	522507150	2810	2810	2810	2810	0
25	20240709	202400	522507150	2810	2810	2810	2810	0
26	20240709	202300	522507150	2810	2810	2810	2810	0
27	20240709	202200	522507150	2810	2810	2810	2810	0
28	20240709	202100	522507150	2810	2810	2810	2810	0
29	20240709	202000	522507150	2810	2810	2810	2810	0
30	20240709	201900	522507150	2810	2810	2810	2810	0
31	20240709	201800	522507150	2810	2810	2810	2810	0
32	20240709	201700	522507150	2810	2810	2810	2810	993
33	20240709	201600	522507150	2810	2810	2810	2810	0
34	20240709	201500	522507150	2810	2810	2810	2810	0
35	20240709	201400	522507150	2810	2810	2810	2810	0
36	20240709	201300	522507150	2810	2810	2810	2810	0
37	20240709	201200	522507150	2810	2810	2810	2810	0
38	20240709	201100	522507150	2810	2810	2810	2810	0
39	20240709	201000	522507150	2810	2810	2810	2810	0
40	20240709	200900	522507150	2810	2810	2810	2810	0
41	20240709	200800	522507150	2810	2810	2810	2810	0
42	20240709	200700	522507150	2810	2810	2810	2810	0
43	20240709	200600	522507150	2810	2810	2810	2810	0
44	20240709	200500	522507150	2810	2810	2810	2810	0
45	20240709	200400	522507150	2810	2810	2810	2810	0
46	20240709	200300	522507150	2810	2810	2810	2810	0
47	20240709	200200	522507150	2810	2810	2810	2810	0
48	20240709	200100	522507150	2810	2810	2810	2810	0
49	20240709	200000	522507150	2810	2810	2810	2810	0
50	20240709	195900	522507150	2810	2810	2810	2810	0
51	20240709	195800	522507150	2810	2810	2810	2810	0
52	20240709	195700	522507150	2810	2810	2810	2810	0
53	20240709	195600	522507150	2810	2810	2810	2810	0
54	20240709	195500	522507150	2810	2810	2810	2810	0
55	20240709	195400	522507150	2810	2810	2810	2810	0
56	20240709	195300	522507150	2810	2810	2810	2810	0
57	20240709	195200	522507150	2810	2810	2810	2810	0
58	20240709	195100	522507150	2810	2810	2810	2810	0
59	20240709	195000	522507150	2810	2810	2810	2810	0
60	20240709	194900	522507150	2810	2810	2810	2810	0
61	20240709	194800	522507150	2810	2810	2810	2810	0
62	20240709	194700	522507150	2810	2810	2810	2810	993
63	20240709	194600	522507150	2810	2810	2810	2810	0
64	20240709	194500	522507150	2810	2810	2810	2810	0
65	20240709	194400	522507150	2810	2810	2810	2810	0
66	20240709	194300	522507150	2810	2810	2810	2810	0
67	20240709	194200	522507150	2810	2810	2810	2810	0
68	20240709	194100	522507150	2810	2810	2810	2810	0
69	20240709	194000	522507150	2810	2810	2810	2810	0
70	20240709	193900	522507150	2810	2810	2810	2810	0
71	20240709	193800	522507150	2810	2810	2810	2810	0
72	20240709	193700	522507150	2810	2810	2810	2810	0
73	20240709	193600	522507150	2810	2810	2810	2810	0
74	20240709	193500	522507150	2810	2810	2810	2810	0
75	20240709	193400	522507150	2810	2810	2810	2810	0
76	20240709	193300	522507150	2810	2810	2810	2810	0
77	20240709	193200	522507150	2810	2810	2810	2810	0
78	20240709	193100	522507150	2810	2810	2810	2810	0
79	20240709	193000	522507150	2810	2810	2810	2810	0
80	20240709	192900	522507150	2810	2810	2810	2810	0
81	20240709	192800	522507150	2810	2810	2810	2810	0
82	20240709	192700	522507150	2810	2810	2810	2810	0
83	20240709	192600	522507150	2810	2810	2810	2810	0
84	20240709	192500	522507150	2810	2810	2810	2810	0
85	20240709	192400	522507150	2810	2810	2810	2810	0
86	20240709	192300	522507150	2810	2810	2810	2810	0
87	20240709	192200	522507150	2810	2810	2810	2810	0
88	20240709	192100	522507150	2810	2810	2810	2810	0
89	20240709	192000	522507150	2810	2810	2810	2810	0
90	20240709	191900	522507150	2810	2810	2810	2810	0
91	20240709	191800	522507150	2810	2810	2810	2810	0
92	20240709	191700	522507150	2810	2810	2810	2810	993
93	20240709	191600	522507150	2810	2810	2810	2810	0
94	20240709	191500	522507150	2810	2810	2810	2810	0
95	20240709	191400	522507150	2810	2810	2810	2810	0
96	20240709	191300	522507150	2810	2810	2810	2810	0
97	20240709	191200	522507150	2810	2810	2810	2810	0
98	20240709	191100	522507150	2810	2810	2810	2810	0
99	20240709	191000	522507150	2810	2810	2810	2810	0
100	20240709	190900	522507150	2810	2810	2810	2810	0
101	20240709	190800	522507150	2810	2810	2810	2810	0
102	20240709	190700	522507150	2810	2810	2810	2810	0
103	20240709	190600	522507150	2810	2810	2810	2810	0
104	20240709	190500	522507150	2810	2810	2810	2810	0
105	20240709	190400	522507150	2810	2810	2810	2810	0
106	20240709	190300	522507150	2810	2810	2810	2810	0
107	20240709	190200	522507150	2810	2810	2810	2810	0
108	20240709	190100	522507150	2810	2810	2810	2810	0
109	20240709	190000	522507150	2810	2810	2810	2810	0
110	20240709	185900	522507150	2810	2810	2810	2810	0
111	20240709	185800	522507150	2810	2810	2810	2810	0
112	20240709	185700	522507150	2810	2810	2810	2810	0
113	20240709	185600	522507150	2810	2810	2810	2810	0
114	20240709	185500	522507150	2810	2810	2810	2810	0
115	20240709	185400	522507150	2810	2810	2810	2810	0
116	20240709	185300	522507150	2810	2810	2810	2810	0
117	20240709	185200	522507150	2810	2810	2810	2810	0
118	20240709	185100	522507150	2810	2810	2810	2810	0
119	20240709	185000	522507150	2810	2810	2810	2810	0
120	20240709	184900	522507150	2810	2810	2810	2810	0
121	20240709	184800	522507150	2810	2810	2810	2810	0
122	20240709	184700	522507150	2810	2810	2810	2810	993
123	20240709	184600	522507150	2810	2810	2810	2810	0
124	20240709	184500	522507150	2810	2810	2810	2810	0
125	20240709	184400	522507150	2810	2810	2810	2810	0
126	20240709	184300	522507150	2810	2810	2810	2810	0
127	20240709	184200	522507150	2810	2810	2810	2810	0
128	20240709	184100	522507150	2810	2810	2810	2810	0
129	20240709	184000	522507150	2810	2810	2810	2810	0
130	20240709	183900	522507150	2810	2810	2810	2810	0
131	20240709	183800	522507150	2810	2810	2810	2810	0
132	20240709	183700	522507150	2810	2810	2810	2810	0
133	20240709	183600	522507150	2810	2810	2810	2810	0
134	20240709	183500	522507150	2810	2810	2810	2810	0
135	20240709	183400	522507150	2810	2810	2810	2810	0
136	20240709	183300	522507150	2810	2810	2810	2810	0
137	20240709	183200	522507150	2810	2810	2810	2810	0
138	20240709	183100	522507150	2810	2810	2810	2810	0
139	20240709	183000	522507150	2810	2810	2810	2810	0
140	20240709	182900	522507150	2810	2810	2810	2810	0
141	20240709	182800	522507150	2810	2810	2810	2810	0
142	20240709	182700	522507150	2810	2810	2810	2810	0
143	20240709	182600	522507150	2810	2810	2810	2810	0
144	20240709	182500	522507150	2810	2810	2810	2810	0
145	20240709	182400	522507150	2810	2810	2810	2810	0
146	20240709	182300	522507150	2810	2810	2810	2810	0
147	20240709	182200	522507150	2810	2810	2810	2810	0
148	20240709	182100	522507150	2810	2810	2810	2810	0
149	20240709	182000	522507150	2810	2810	2810	2810	0
150	20240709	181900	522507150	2810	2810	2810	2810	0
151	20240709	181800	522507150	2810	2810	2810	2810	0
152	20240709	181700	522507150	2810	2810	2810	2810	993
153	20240709	181600	522507150	2810	2810	2810	2810	0
154	20240709	181500	522507150	2810	2810	2810	2810	0
155	20240709	181400	522507150	2810	2810	2810	2810	0
156	20240709	181300	522507150	2810	2810	2810	2810	0
157	20240709	181200	522507150	2810	2810	2810	2810	0
158	20240709	181100	522507150	2810	2810	2810	2810	0
159	20240709	181000	522507150	2810	2810	2810	2810	0
160	20240709	180900	522507150	2810	2810	2810	2810	0
161	20240709	180800	522507150	2810	2810	2810	2810	0
162	20240709	180700	522507150	2810	2810	2810	2810	0
163	20240709	180600	522507150	2810	2810	2810	2810	0
164	20240709	180500	522507150	2810	2810	2810	2810	0
165	20240709	180400	522507150	2810	2810	2810	2810	0
166	20240709	180300	522507150	2810	2810	2810	2810	0
167	20240709	180200	522507150	2810	2810	2810	2810	0
168	20240709	180100	522507150	2810	2810	2810	2810	0
169	20240709	180000	522507150	2810	2810	2810	2810	0
170	20240709	175900	522507150	2810	2810	2810	2810	0
171	20240709	175800	522507150	2810	2810	2810	2810	0
172	20240709	175700	522507150	2810	2810	2810	2810	0
173	20240709	175600	522507150	2810	2810	2810	2810	0
174	20240709	175500	522507150	2810	2810	2810	2810	0
175	20240709	175400	522507150	2810	2810	2810	2810	0
176	20240709	175300	522507150	2810	2810	2810	2810	0
177	20240709	175200	522507150	2810	2810	2810	2810	0
178	20240709	175100	522507150	2810	2810	2810	2810	0
179	20240709	175000	522507150	2810	2810	2810	2810	0
180	20240709	174900	522507150	2810	2810	2810	2810	0
181	20240709	174800	522507150	2810	2810	2810	2810	0
182	20240709	174700	522507150	2810	2810	2810	2810	993
183	20240709	174600	522507150	2810	2810	2810	2810	0
184	20240709	174500	522507150	2810	2810	2810	2810	0
185	20240709	174400	522507150	2810	2810	2810	2810	0
186	20240709	174300	522507150	2810	2810	2810	2810	0
187	20240709	174200	522507150	2810	2810	2810	2810	0
188	20240709	174100	522507150	2810	2810	2810	2810	0
189	20240709	174000	522507150	2810	2810	2810	2810	0
190	20240709	173900	522507150	2810	2810	2810	2810	0
191	20240709	173800	522507150	2810	2810	2810	2810	0
192	20240709	173700	522507150	2810	2810	2810	2810	0
193	20240709	173600	522507150	2810	2810	2810	2810	0
194	20240709	173500	522507150	2810	2810	2810	2810	0
195	20240709	173400	522507150	2810	2810	2810	2810	0
196	20240709	173300	522507150	2810	2810	2810	2810	0
197	20240709	173200	522507150	2810	2810	2810	2810	0
198	20240709	173100	522507150	2810	2810	2810	2810	0
199	20240709	173000	522507150	2810	2810	2810	2810	0
200	20240709	172900	522507150	2810	2810	2810	2810	0
201	20240709	172800	522507150	2810	2810	2810	2810	0
202	20240709	172700	522507150	2810	2810	2810	2810	0
203	20240709	172600	522507150	2810	2810	2810	2810	0
204	20240709	172500	522507150	2810	2810	2810	2810	0
205	20240709	172400	522507150	2810	2810	2810	2810	0
206	20240709	172300	522507150	2810	2810	2810	2810	0
207	20240709	172200	522507150	2810	2810	2810	2810	0
208	20240709	172100	522507150	2810	2810	2810	2810	0
209	20240709	172000	522507150	2810	2810	2810	2810	0
210	20240709	171900	522507150	2810	2810	2810	2810	0
211	20240709	171800	522507150	2810	2810	2810	2810	0
212	20240709	171700	522507150	2810	2810	2810	2810	993
213	20240709	171600	522507150	2810	2810	2810	2810	0
214	20240709	171500	522507150	2810	2810	2810	2810	0
215	20240709	171400	522507150	2810	2810	2810	2810	0
216	20240709	171300	522507150	2810	2810	2810	2810	0
217	20240709	171200	522507150	2810	2810	2810	2810	0
218	20240709	171100	522507150	2810	2810	2810	2810	0
219	20240709	171000	522507150	2810	2810	2810	2810	0
220	20240709	170900	522507150	2810	2810	2810	2810	0
221	20240709	170800	522507150	2810	2810	2810	2810	0
222	20240709	170700	522507150	2810	2810	2810	2810	0
223	20240709	170600	522507150	2810	2810	2810	2810	0
224	20240709	170500	522507150	2810	2810	2810	2810	0
225	20240709	170400	522507150	2810	2810	2810	2810	0
226	20240709	170300	522507150	2810	2810	2810	2810	0
227	20240709	170200	522507150	2810	2810	2810	2810	0
228	20240709	170100	522507150	2810	2810	2810	2810	0
229	20240709	170000	522507150	2810	2810	2810	2810	0
230	20240709	165900	522507150	2810	2810	2810	2810	0
231	20240709	165800	522507150	2810	2810	2810	2810	0
232	20240709	165700	522507150	2810	2810	2810	2810	0
233	20240709	165600	522507150	2810	2810	2810	2810	0
234	20240709	165500	522507150	2810	2810	2810	2810	0
235	20240709	165400	522507150	2810	2810	2810	2810	0
236	20240709	165300	522507150	2810	2810	2810	2810	0
237	20240709	165200	522507150	2810	2810	2810	2810	0
238	20240709	165100	522507150	2810	2810	2810	2810	0
239	20240709	165000	522507150	2810	2810	2810	2810	0
240	20240709	164900	522507150	2810	2810	2810	2810	0
241	20240709	164800	522507150	2810	2810	2810	2810	0
242	20240709	164700	522507150	2810	2810	2810	2810	993
243	20240709	164600	522507150	2810	2810	2810	2810	0
244	20240709	164500	522507150	2810	2810	2810	2810	0
245	20240709	164400	522507150	2810	2810	2810	2810	0
246	20240709	164300	522507150	2810	2810	2810	2810	0
247	20240709	164200	522507150	2810	2810	2810	2810	0
248	20240709	164100	522507150	2810	2810	2810	2810	0
249	20240709	164000	522507150	2810	2810	2810	2810	0
250	20240709	163900	522507150	2810	2810	2810	2810	0
251	20240709	163800	522507150	2810	2810	2810	2810	0
252	20240709	163700	522507150	2810	2810	2810	2810	0
253	20240709	163600	522507150	2810	2810	2810	2810	0
254	20240709	163500	522507150	2810	2810	2810	2810	0
255	20240709	163400	522507150	2810	2810	2810	2810	0
256	20240709	163300	522507150	2810	2810	2810	2810	0
257	20240709	163200	522507150	2810	2810	2810	2810	0
258	20240709	163100	522507150	2810	2810	2810	2810	0
259	20240709	163000	522507150	2810	2810	2810	2810	0
260	20240709	162900	522507150	2810	2810	2810	2810	0
261	20240709	162800	522507150	2810	2810	2810	2810	0
262	20240709	162700	522507150	2810	2810	2810	2810	0
263	20240709	162600	522507150	2810	2810	2810	2810	0
264	20240709	162500	522507150	2810	2810	2810	2810	0
265	20240709	162400	522507150	2810	2810	2810	2810	0
266	20240709	162300	522507150	2810	2810	2810	2810	0
267	20240709	162200	522507150	2810	2810	2810	2810	0
268	20240709	162100	522507150	2810	2810	2810	2810	0
269	20240709	162000	522507150	2810	2810	2810	2810	0
270	20240709	161900	522507150	2810	2810	2810	2810	0
271	20240709	161800	522507150	2810	2810	2810	2810	0
272	20240709	161700	522507150	2810	2810	2810	2810	993
273	20240709	161600	522507150	2810	2810	2810	2810	0
274	20240709	161500	522507150	2810	2810	2810	2810	0
275	20240709	161400	522507150	2810	2810	2810	2810	0
276	20240709	161300	522507150	2810	2810	2810	2810	0
277	20240709	161200	522507150	2810	2810	2810	2810	0
278	20240709	161100	522507150	2810	2810	2810	2810	0
279	20240709	161000	522507150	2810	2810	2810	2810	0
280	20240709	160900	522507150	2810	2810	2810	2810	0
281	20240709	160800	522507150	2810	2810	2810	2810	0
282	20240709	160700	522507150	2810	2810	2810	2810	0
283	20240709	160600	522507150	2810	2810	2810	2810	0
284	20240709	160500	522507150	2810	2810	2810	2810	0
285	20240709	160400	522507150	2810	2810	2810	2810	0
286	20240709	160300	522507150	2810	2810	2810	2810	0
287	20240709	160200	522507150	2810	2810	2810	2810	0
288	20240709	160100	522507150	2810	2810	2810	2810	0
289	20240709	160000	522507150	2810	2810	2810	2810	0
290	20240709	155900	522507150	2810	2810	2810	2810	0
291	20240709	155800	522507150	2810	2810	2810	2810	0
292	20240709	155700	522507150	2810	2810	2810	2810	0
293	20240709	155600	522507150	2810	2810	2810	2810	0
294	20240709	155500	522507150	2810	2810	2810	2810	0
295	20240709	155400	522507150	2810	2810	2810	2810	0
296	20240709	155300	522507150	2810	2810	2810	2810	0
297	20240709	155200	522507150	2810	2810	2810	2810	0
298	20240709	155100	522507150	2810	2810	2810	2810	0
299	20240709	155000	522507150	2810	2810	2810	2810	0
300	20240709	154900	522507150	2810	2810	2810	2810	0
301	20240709	154800	522507150	2810	2810	2810	2810	0
302	20240709	154700	522507150	2810	2810	2810	2810	993
303	20240709	154600	522507150	2810	2810	2810	2810	0
304	20240709	154500	522507150	2810	2810	2810	2810	0
305	20240709	154400	522507150	2810	2810	2810	2810	0
306	20240709	154300	522507150	2810	2810	2810	2810	0
307	20240709	154200	522507150	2810	2810	2810	2810	0
308	20240709	154100	522507150	2810	2810	2810	2810	0
309	20240709	154000	522507150	2810	2810	2810	2810	0
310	20240709	153900	522507150	2810	2810	2810	2810	0
311	20240709	153800	522507150	2810	2810	2810	2810	0
312	20240709	153700	522507150	2810	2810	2810	2810	0
313	20240709	153600	522507150	2810	2810	2810	2810	0
314	20240709	153500	522507150	2810	2810	2810	2810	0
315	20240709	153400	522507150	2810	2810	2810	2810	0
316	20240709	153300	522507150	2810	2810	2810	2810	0
317	20240709	153200	522507150	2810	2810	2810	2810	0
318	20240709	153100	522507150	2810	2810	2810	2810	0
319	20240709	153000	522507150	2810	2810	2810	2810	993
320	20240709	152900	519716820	2810	2810	2810	2810	0
321	20240709	152800	519716820	2810	2810	2810	2810	0
322	20240709	152700	519716820	2810	2810	2810	2810	0
323	20240709	152600	519716820	2810	2810	2810	2810	0
324	20240709	152500	519716820	2810	2810	2810	2810	0
325	20240709	152400	519716820	2810	2810	2810	2810	0
326	20240709	152300	519716820	2810	2810	2810	2810	0
327	20240709	152200	519716820	2810	2810	2810	2810	0
328	20240709	152100	519716820	2810	2810	2810	2810	0
329	20240709	152000	519716820	2810	2810	2810	2810	0
330	20240709	151900	519716820	2810	2790	2810	2790	5512
331	20240709	151800	504300385	2790	2790	2790	2790	2
332	20240709	151700	504294805	2790	2790	2790	2785	497
333	20240709	151600	502909170	2790	2790	2790	2790	14
334	20240709	151500	502870110	2790	2785	2790	2785	228
335	20240709	151400	502234975	2790	2790	2790	2790	0
336	20240709	151300	502234975	2790	2790	2790	2785	1368
337	20240709	151200	498423145	2790	2790	2790	2790	11
338	20240709	151100	498392455	2790	2790	2795	2790	90
339	20240709	151000	498141305	2785	2785	2785	2785	420
340	20240709	150900	496971605	2790	2790	2790	2790	11
341	20240709	150800	496940915	2790	2790	2790	2790	0
342	20240709	150700	496940915	2790	2790	2790	2790	0
343	20240709	150600	496940915	2790	2790	2790	2790	46
344	20240709	150500	496812575	2790	2790	2790	2790	0
345	20240709	150400	496812575	2790	2790	2790	2790	0
346	20240709	150300	496812575	2790	2790	2790	2790	11
347	20240709	150200	496781885	2790	2790	2790	2790	3
348	20240709	150100	496773515	2790	2790	2790	2790	0
349	20240709	150000	496773515	2790	2790	2790	2790	1
350	20240709	145900	496770725	2790	2790	2790	2790	13
351	20240709	145800	496734455	2790	2790	2790	2790	1001
352	20240709	145700	493941665	2780	2790	2790	2780	1820
353	20240709	145600	488868860	2780	2785	2790	2780	1679
354	20240709	145500	484200235	2785	2785	2785	2785	26
355	20240709	145400	484127825	2785	2790	2790	2785	595
356	20240709	145300	482469800	2790	2780	2790	2780	1469
357	20240709	145200	478385630	2780	2785	2785	2780	142
358	20240709	145100	477990360	2785	2790	2790	2785	227
359	20240709	145000	477357805	2790	2780	2790	2780	587
360	20240709	144900	475724925	2780	2785	2785	2780	230
361	20240709	144800	475085375	2785	2785	2785	2785	150
362	20240709	144700	474667625	2790	2790	2790	2790	0
363	20240709	144600	474667625	2790	2790	2790	2790	1
364	20240709	144500	474664835	2790	2790	2790	2790	9
365	20240709	144400	474639725	2790	2785	2790	2780	1710
366	20240709	144300	469884305	2790	2790	2790	2790	10
367	20240709	144200	469856405	2790	2790	2790	2790	0
368	20240709	144100	469856405	2790	2790	2790	2790	0
369	20240709	144000	469856405	2790	2790	2790	2790	1
370	20240709	143900	469853615	2790	2790	2790	2790	0
371	20240709	143800	469853615	2790	2790	2790	2790	0
372	20240709	143700	469853615	2790	2790	2790	2790	0
373	20240709	143600	469853615	2790	2790	2790	2790	2
374	20240709	143500	469848035	2785	2790	2790	2785	404
375	20240709	143400	468722200	2790	2790	2790	2790	10
376	20240709	143300	468694300	2780	2785	2785	2780	1618
377	20240709	143200	464196095	2790	2790	2790	2790	4
378	20240709	143100	464184935	2795	2795	2795	2795	0
379	20240709	143000	464184935	2795	2795	2795	2795	0
380	20240709	142900	464184935	2795	2785	2795	2785	2221
381	20240709	142800	457999350	2790	2795	2795	2790	312
382	20240709	142700	457128820	2790	2790	2790	2790	0
383	20240709	142600	457128820	2790	2790	2790	2790	32
384	20240709	142500	457039540	2790	2790	2790	2790	0
385	20240709	142400	457039540	2790	2795	2795	2790	2002
386	20240709	142300	451453950	2790	2790	2790	2790	27
387	20240709	142200	451378620	2790	2790	2790	2790	44
388	20240709	142100	451255860	2790	2790	2790	2790	34
389	20240709	142000	451161000	2795	2795	2795	2795	1
390	20240709	141900	451158205	2795	2795	2795	2795	0
391	20240709	141800	451158205	2795	2795	2795	2795	0
392	20240709	141700	451158205	2795	2795	2795	2795	3
393	20240709	141600	451149820	2795	2795	2795	2795	0
394	20240709	141500	451149820	2795	2795	2795	2795	0
395	20240709	141400	451149820	2795	2795	2795	2795	105
396	20240709	141300	450856345	2795	2795	2795	2795	7
397	20240709	141200	450836780	2795	2795	2795	2790	858
398	20240709	141100	448442065	2795	2795	2795	2795	186
399	20240709	141000	447922195	2790	2795	2795	2790	684
400	20240709	140900	446012915	2795	2795	2795	2795	188
401	20240709	140800	445487455	2795	2795	2795	2795	2
402	20240709	140700	445481865	2795	2795	2795	2795	17
403	20240709	140600	445434350	2795	2795	2795	2795	10
404	20240709	140500	445406400	2795	2795	2795	2795	14
405	20240709	140400	445367270	2785	2790	2795	2785	720
406	20240709	140300	443358315	2790	2790	2790	2790	380
407	20240709	140200	442298115	2790	2790	2790	2790	1
408	20240709	140100	442295325	2790	2790	2790	2790	0
409	20240709	140000	442295325	2790	2785	2790	2785	710
410	20240709	135900	440317925	2790	2790	2790	2790	0
411	20240709	135800	440317925	2790	2790	2790	2790	1
412	20240709	135700	440315135	2790	2785	2790	2785	1010
413	20240709	135600	437502235	2790	2790	2790	2790	197
414	20240709	135500	436952605	2785	2790	2790	2785	133
415	20240709	135400	436581540	2790	2785	2790	2785	837
416	20240709	135300	434250060	2785	2780	2785	2780	272
417	20240709	135200	433493890	2785	2785	2785	2785	4
418	20240709	135100	433482750	2785	2785	2785	2785	1
419	20240709	135000	433479965	2785	2790	2790	2785	85
420	20240709	134900	433243235	2775	2780	2795	2775	2163
421	20240709	134800	427220385	2775	2775	2775	2775	0
422	20240709	134700	427220385	2775	2780	2780	2775	174
423	20240709	134600	426736670	2780	2780	2780	2780	108
424	20240709	134500	426436430	2780	2785	2785	2775	75
425	20240709	134400	426227885	2780	2780	2785	2780	642
426	20240709	134300	424442880	2780	2780	2780	2780	7
427	20240709	134200	424423420	2780	2780	2780	2780	202
428	20240709	134100	423861860	2780	2780	2780	2775	106
429	20240709	134000	423567185	2775	2775	2775	2775	1
430	20240709	133900	423564410	2780	2780	2780	2780	25
431	20240709	133800	423494910	2775	2780	2785	2775	144
432	20240709	133700	423094470	2775	2775	2775	2775	0
433	20240709	133600	423094470	2775	2775	2775	2775	168
434	20240709	133500	422628270	2785	2785	2785	2785	1
435	20240709	133400	422625485	2770	2785	2785	2770	501
436	20240709	133300	421237190	2775	2785	2785	2775	27
437	20240709	133200	421162015	2785	2780	2785	2780	33
438	20240709	133100	421070175	2780	2775	2780	2775	3109
439	20240709	133000	412442695	2775	2775	2775	2775	79
440	20240709	132900	412223470	2775	2780	2780	2760	748
441	20240709	132800	410158660	2765	2780	2780	2755	23631
442	20240709	132700	344825920	2780	2780	2785	2780	154
443	20240709	132600	344397735	2780	2775	2785	2770	10942
444	20240709	132500	314079825	2775	2795	2795	2775	4956
445	20240709	132400	300323015	2790	2790	2790	2775	6456
446	20240709	132300	282368915	2790	2790	2790	2790	0
447	20240709	132200	282368915	2790	2790	2790	2790	6
448	20240709	132100	282352175	2795	2795	2795	2785	3727
449	20240709	132000	271953185	2795	2795	2795	2790	3901
450	20240709	131900	261052765	2800	2800	2800	2800	2
451	20240709	131800	261047165	2800	2800	2800	2800	96
452	20240709	131700	260778365	2800	2800	2800	2800	18
453	20240709	131600	260727965	2800	2800	2800	2800	0
454	20240709	131500	260727965	2800	2800	2800	2800	3
455	20240709	131400	260719565	2800	2800	2800	2800	100
456	20240709	131300	260439565	2800	2800	2800	2800	20
457	20240709	131200	260383565	2800	2800	2800	2800	351
458	20240709	131100	259400765	2795	2795	2795	2795	1500
459	20240709	131000	255208265	2800	2795	2800	2795	29
460	20240709	130900	255127090	2795	2795	2795	2790	244
461	20240709	130800	254445115	2790	2795	2795	2790	122
462	20240709	130700	254104130	2795	2795	2795	2795	102
463	20240709	130600	253819040	2795	2795	2795	2795	932
464	20240709	130500	251214100	2795	2795	2795	2795	127
465	20240709	130400	250859135	2800	2800	2800	2800	3
466	20240709	130300	250850735	2800	2795	2800	2795	111
467	20240709	130200	250540440	2795	2795	2795	2795	6
468	20240709	130100	250523670	2795	2800	2800	2795	1719
469	20240709	130000	245719060	2800	2800	2800	2800	11
470	20240709	125900	245688260	2800	2800	2800	2800	82
471	20240709	125800	245458660	2800	2800	2800	2800	30
472	20240709	125700	245374660	2795	2795	2795	2795	1
473	20240709	125600	245371865	2800	2800	2800	2800	2
474	20240709	125500	245366265	2800	2800	2800	2800	1
475	20240709	125400	245363465	2800	2800	2800	2800	0
476	20240709	125300	245363465	2800	2800	2800	2800	0
477	20240709	125200	245363465	2800	2800	2800	2800	1502
478	20240709	125100	241157865	2800	2800	2800	2800	10
479	20240709	125000	241129865	2800	2795	2800	2795	419
480	20240709	124900	239958755	2795	2795	2795	2795	17
481	20240709	124800	239911240	2790	2790	2790	2790	1
482	20240709	124700	239908450	2805	2795	2805	2790	10264
483	20240709	124600	211226115	2800	2800	2800	2800	0
484	20240709	124500	211226115	2800	2800	2800	2800	504
485	20240709	124400	209814915	2810	2810	2810	2810	0
486	20240709	124300	209814915	2810	2800	2810	2800	109
487	20240709	124200	209509705	2800	2800	2800	2800	892
488	20240709	124100	207012105	2805	2805	2805	2805	0
489	20240709	124000	207012105	2805	2800	2805	2800	711
490	20240709	123900	205021300	2795	2795	2795	2795	32
491	20240709	123800	204931860	2800	2800	2800	2800	0
492	20240709	123700	204931860	2800	2810	2810	2800	5291
493	20240709	123600	190117045	2805	2805	2805	2805	1
494	20240709	123500	190114240	2810	2810	2810	2810	0
495	20240709	123400	190114240	2810	2810	2810	2810	0
496	20240709	123300	190114240	2810	2810	2810	2810	0
497	20240709	123200	190114240	2810	2810	2810	2810	0
498	20240709	123100	190114240	2810	2810	2810	2810	0
499	20240709	123000	190114240	2810	2810	2810	2810	10
500	20240709	122900	190086140	2810	2810	2810	2810	1
501	20240709	122800	190083330	2805	2805	2805	2805	47
502	20240709	122700	189951495	2800	2800	2800	2800	0
503	20240709	122600	189951495	2800	2800	2800	2800	0
504	20240709	122500	189951495	2800	2800	2800	2800	1000
505	20240709	122400	187151495	2805	2805	2805	2805	0
506	20240709	122300	187151495	2805	2805	2805	2805	101
507	20240709	122200	186868190	2805	2805	2805	2805	0
508	20240709	122100	186868190	2805	2805	2805	2805	3
509	20240709	122000	186859775	2805	2810	2810	2805	8
510	20240709	121900	186837330	2810	2810	2810	2810	35
511	20240709	121800	186738980	2800	2800	2800	2800	0
512	20240709	121700	186738980	2800	2800	2800	2800	0
513	20240709	121600	186738980	2800	2800	2800	2800	100
514	20240709	121500	186458980	2800	2800	2800	2800	0
515	20240709	121400	186458980	2800	2800	2800	2800	0
516	20240709	121300	186458980	2800	2800	2800	2800	21
517	20240709	121200	186400180	2800	2810	2810	2800	3519
518	20240709	121100	176545525	2805	2805	2805	2805	0
519	20240709	121000	176545525	2805	2805	2805	2805	1
520	20240709	120900	176542720	2810	2810	2810	2810	0
521	20240709	120800	176542720	2810	2810	2810	2810	0
522	20240709	120700	176542720	2810	2810	2810	2810	1
523	20240709	120600	176539910	2810	2810	2810	2810	0
524	20240709	120500	176539910	2810	2810	2810	2810	1
525	20240709	120400	176537100	2810	2810	2810	2810	428
526	20240709	120300	175334420	2810	2810	2810	2810	0
527	20240709	120200	175334420	2810	2810	2810	2810	0
528	20240709	120100	175334420	2810	2810	2810	2810	0
529	20240709	120000	175334420	2810	2810	2810	2810	1
530	20240709	115900	175331610	2810	2810	2810	2810	50
531	20240709	115800	175191110	2810	2805	2810	2805	101
532	20240709	115700	174907800	2810	2810	2810	2810	13
533	20240709	115600	174871270	2810	2810	2810	2810	10
534	20240709	115500	174843170	2810	2815	2815	2810	2
535	20240709	115400	174837545	2815	2815	2815	2815	0
536	20240709	115300	174837545	2815	2815	2815	2815	1
537	20240709	115200	174834730	2815	2810	2815	2810	40
538	20240709	115100	174722295	2815	2815	2815	2815	0
539	20240709	115000	174722295	2815	2815	2815	2815	83
540	20240709	114900	174488650	2815	2805	2815	2805	141
541	20240709	114800	174092890	2810	2810	2810	2810	1
542	20240709	114700	174090080	2810	2810	2810	2810	2
543	20240709	114600	174084460	2810	2810	2810	2810	32
544	20240709	114500	173994540	2810	2810	2810	2810	1
545	20240709	114400	173991730	2810	2810	2810	2810	1
546	20240709	114300	173988920	2810	2815	2815	2810	16
547	20240709	114200	173943955	2815	2815	2815	2815	0
548	20240709	114100	173943955	2815	2815	2815	2815	122
549	20240709	114000	173600525	2815	2815	2815	2815	6
550	20240709	113900	173583635	2815	2815	2815	2815	2
551	20240709	113800	173578005	2815	2815	2815	2815	0
552	20240709	113700	173578005	2815	2815	2815	2815	0
553	20240709	113600	173578005	2815	2815	2815	2815	0
554	20240709	113500	173578005	2815	2810	2815	2810	2237
555	20240709	113400	167284105	2815	2815	2815	2815	41
556	20240709	113300	167168690	2815	2815	2815	2815	1
557	20240709	113200	167165875	2810	2810	2810	2810	139
558	20240709	113100	166775285	2810	2810	2810	2810	6
559	20240709	113000	166758425	2810	2810	2810	2810	1
560	20240709	112900	166755615	2810	2815	2815	2810	7
561	20240709	112800	166735935	2815	2810	2815	2810	2
562	20240709	112700	166730310	2815	2815	2815	2815	0
563	20240709	112600	166730310	2815	2815	2815	2815	1
564	20240709	112500	166727495	2810	2810	2810	2810	5000
565	20240709	112400	152677495	2810	2810	2810	2810	0
566	20240709	112300	152677495	2810	2810	2810	2810	971
567	20240709	112200	149948985	2810	2810	2810	2810	0
568	20240709	112100	149948985	2810	2805	2810	2800	523
569	20240709	112000	148484310	2810	2810	2810	2810	0
570	20240709	111900	148484310	2810	2810	2810	2810	1
571	20240709	111800	148481500	2815	2815	2815	2815	0
572	20240709	111700	148481500	2815	2815	2815	2815	14
573	20240709	111600	148442090	2805	2815	2815	2805	1001
574	20240709	111500	145634275	2810	2815	2815	2810	12
575	20240709	111400	145600550	2815	2810	2815	2810	90
576	20240709	111300	145347615	2810	2810	2810	2810	1476
577	20240709	111200	141200055	2810	2810	2810	2810	0
578	20240709	111100	141200055	2810	2810	2810	2810	1
579	20240709	111000	141197245	2805	2805	2805	2805	355
580	20240709	110900	140201470	2810	2810	2810	2810	0
581	20240709	110800	140201470	2810	2815	2815	2810	2
582	20240709	110700	140195845	2815	2815	2815	2815	1
583	20240709	110600	140193030	2815	2815	2815	2815	0
584	20240709	110500	140193030	2815	2815	2815	2815	0
585	20240709	110400	140193030	2815	2815	2815	2815	0
586	20240709	110300	140193030	2815	2815	2815	2815	60
587	20240709	110200	140024130	2815	2810	2815	2810	45
588	20240709	110100	139897555	2815	2810	2815	2810	3635
589	20240709	110000	129683080	2810	2810	2810	2810	1156
590	20240709	105900	126434720	2810	2805	2810	2805	966
591	20240709	105800	123724995	2805	2805	2805	2805	185
592	20240709	105700	123206070	2800	2800	2800	2800	0
593	20240709	105600	123206070	2800	2800	2800	2800	416
594	20240709	105500	122041270	2800	2800	2800	2800	11
595	20240709	105400	122010470	2795	2795	2795	2795	4444
596	20240709	105300	109589490	2800	2800	2800	2800	0
597	20240709	105200	109589490	2800	2800	2800	2800	1
598	20240709	105100	109586690	2800	2800	2800	2800	180
599	20240709	105000	109082690	2800	2805	2805	2800	4010
600	20240709	104900	97854640	2805	2805	2805	2805	0
601	20240709	104800	97854640	2805	2805	2805	2805	8
602	20240709	104700	97832200	2810	2810	2810	2810	13
603	20240709	104600	97795670	2810	2810	2810	2810	0
604	20240709	104500	97795670	2810	2810	2810	2810	1
605	20240709	104400	97792860	2805	2805	2805	2805	0
606	20240709	104300	97792860	2805	2805	2805	2805	100
607	20240709	104200	97512360	2810	2810	2810	2810	0
608	20240709	104100	97512360	2810	2805	2810	2805	729
609	20240709	104000	95467435	2810	2800	2810	2800	579
610	20240709	103900	93844740	2805	2810	2810	2805	1291
611	20240709	103800	90222660	2810	2810	2810	2810	1
612	20240709	103700	90219850	2810	2810	2810	2810	0
613	20240709	103600	90219850	2810	2810	2810	2810	0
614	20240709	103500	90219850	2810	2810	2810	2810	1
615	20240709	103400	90217040	2805	2805	2805	2805	2
616	20240709	103300	90211430	2810	2810	2810	2810	1
617	20240709	103200	90208620	2805	2805	2805	2805	10
618	20240709	103100	90180570	2810	2810	2810	2810	150
619	20240709	103000	89759070	2810	2810	2810	2810	1
620	20240709	102900	89756260	2805	2805	2805	2805	0
621	20240709	102800	89756260	2805	2805	2805	2805	20
622	20240709	102700	89700160	2805	2805	2805	2805	175
623	20240709	102600	89209285	2810	2810	2810	2810	2
624	20240709	102500	89203665	2810	2810	2810	2805	201
625	20240709	102400	88639355	2810	2810	2810	2810	1
626	20240709	102300	88636545	2800	2800	2800	2800	2670
627	20240709	102200	81160545	2800	2805	2805	2800	546
628	20240709	102100	79630640	2805	2805	2805	2805	3
629	20240709	102000	79622225	2805	2805	2805	2805	1073
630	20240709	101900	76612460	2810	2805	2810	2805	510
631	20240709	101800	75181860	2810	2805	2810	2805	7
632	20240709	101700	75162215	2810	2805	2810	2805	501
633	20240709	101600	73756905	2810	2810	2810	2810	4
634	20240709	101500	73745665	2810	2810	2810	2810	10
635	20240709	101400	73717565	2810	2810	2810	2810	19
636	20240709	101300	73664175	2810	2810	2810	2810	5
637	20240709	101200	73650125	2810	2810	2810	2810	64
638	20240709	101100	73470285	2810	2810	2810	2810	30
639	20240709	101000	73385985	2805	2805	2805	2805	200
640	20240709	100900	72824985	2810	2810	2815	2810	477
641	20240709	100800	71483770	2815	2815	2815	2815	35
642	20240709	100700	71385245	2810	2810	2810	2810	35
643	20240709	100600	71286895	2815	2815	2815	2815	0
644	20240709	100500	71286895	2815	2815	2815	2815	0
645	20240709	100400	71286895	2815	2815	2815	2815	106
646	20240709	100300	70988505	2815	2815	2815	2810	79
647	20240709	100200	70766455	2815	2815	2815	2815	3
648	20240709	100100	70758010	2815	2815	2815	2815	0
649	20240709	100000	70758010	2815	2815	2815	2815	45
650	20240709	095900	70631335	2815	2810	2815	2810	4338
651	20240709	095800	58428865	2810	2810	2810	2810	176
652	20240709	095700	57934305	2810	2810	2810	2810	10
653	20240709	095600	57906205	2810	2810	2810	2810	96
654	20240709	095500	57636445	2810	2810	2810	2810	164
655	20240709	095400	57175605	2810	2805	2810	2805	7
656	20240709	095300	57155960	2805	2810	2810	2805	4
657	20240709	095200	57144735	2805	2805	2805	2805	123
658	20240709	095100	56799720	2805	2810	2810	2805	1001
659	20240709	095000	53991910	2805	2810	2810	2805	2
660	20240709	094900	53986295	2810	2810	2810	2805	2725
661	20240709	094800	46342610	2810	2810	2810	2810	506
662	20240709	094700	44920750	2810	2810	2810	2810	0
663	20240709	094600	44920750	2810	2810	2810	2810	20
664	20240709	094500	44864550	2810	2810	2810	2810	10
665	20240709	094400	44836450	2810	2810	2810	2810	0
666	20240709	094300	44836450	2810	2815	2815	2810	8
667	20240709	094200	44813960	2815	2810	2815	2805	446
668	20240709	094100	43560100	2815	2815	2815	2815	1
669	20240709	094000	43557285	2815	2810	2815	2810	117
670	20240709	093900	43228490	2815	2820	2820	2815	179
671	20240709	093800	42724595	2820	2815	2820	2810	201
672	20240709	093700	42159275	2820	2820	2820	2810	375
673	20240709	093600	41103405	2820	2820	2820	2820	8
674	20240709	093500	41080845	2810	2810	2820	2810	97
675	20240709	093400	40808265	2810	2810	2810	2810	611
676	20240709	093300	39091355	2810	2805	2810	2800	3595
677	20240709	093200	29010450	2810	2810	2810	2810	1829
678	20240709	093100	23870960	2820	2820	2820	2820	196
679	20240709	093000	23318240	2820	2820	2820	2820	4
680	20240709	092900	23306960	2825	2825	2825	2825	1
681	20240709	092800	23304135	2815	2815	2825	2815	27
682	20240709	092700	23228120	2815	2825	2825	2815	35
683	20240709	092600	23129575	2825	2825	2825	2825	100
684	20240709	092500	22847075	2825	2825	2825	2825	0
685	20240709	092400	22847075	2825	2825	2825	2825	0
686	20240709	092300	22847075	2825	2825	2825	2825	35
687	20240709	092200	22748200	2825	2815	2825	2815	4
688	20240709	092100	22736930	2815	2825	2825	2815	592
689	20240709	092000	21070390	2815	2825	2825	2815	1001
690	20240709	091900	18248570	2825	2825	2825	2825	0
691	20240709	091800	18248570	2825	2825	2825	2825	31
692	20240709	091700	18160995	2830	2830	2830	2830	260
693	20240709	091600	17425195	2830	2815	2830	2815	1947
694	20240709	091500	11925480	2815	2815	2815	2815	4
695	20240709	091400	11914220	2825	2825	2825	2825	0
696	20240709	091300	11914220	2825	2820	2825	2815	503
697	20240709	091200	10498255	2825	2825	2825	2825	10
698	20240709	091100	10470005	2825	2815	2825	2815	393
699	20240709	091000	9363590	2825	2825	2825	2825	2
700	20240709	090900	9357940	2815	2825	2825	2815	984
701	20240709	090800	6587930	2825	2815	2825	2815	2
702	20240709	090700	6582290	2825	2815	2825	2815	56
703	20240709	090600	6424630	2815	2815	2815	2815	108
704	20240709	090500	6120610	2825	2810	2825	2810	18
705	20240709	090400	6069880	2825	2825	2825	2825	0
706	20240709	090300	6069880	2825	2820	2825	2820	101
707	20240709	090200	5785055	2820	2820	2820	2820	100
708	20240709	090100	5503055	2825	2825	2830	2825	59
709	20240709	090000	5336355	2805	2810	2810	2805	1900