KissMeData/095570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201100	483129795	4375	4375	4375	4375	3175
3	20240705	201000	483129795	4375	4375	4375	4375	0
4	20240705	200900	483129795	4375	4375	4375	4375	0
5	20240705	200800	483129795	4375	4375	4375	4375	0
6	20240705	200700	483129795	4375	4375	4375	4375	0
7	20240705	200600	483129795	4375	4375	4375	4375	0
8	20240705	200500	483129795	4375	4375	4375	4375	0
9	20240705	200400	483129795	4375	4375	4375	4375	0
10	20240705	200300	483129795	4375	4375	4375	4375	0
11	20240705	200200	483129795	4375	4375	4375	4375	0
12	20240705	200100	483129795	4375	4375	4375	4375	0
13	20240705	200000	483129795	4375	4375	4375	4375	0
14	20240705	195900	483129795	4375	4375	4375	4375	0
15	20240705	195800	483129795	4375	4375	4375	4375	0
16	20240705	195700	483129795	4375	4375	4375	4375	0
17	20240705	195600	483129795	4375	4375	4375	4375	0
18	20240705	195500	483129795	4375	4375	4375	4375	0
19	20240705	195400	483129795	4375	4375	4375	4375	0
20	20240705	195300	483129795	4375	4375	4375	4375	0
21	20240705	195200	483129795	4375	4375	4375	4375	0
22	20240705	195100	483129795	4375	4375	4375	4375	0
23	20240705	195000	483129795	4375	4375	4375	4375	0
24	20240705	194900	483129795	4375	4375	4375	4375	0
25	20240705	194800	483129795	4375	4375	4375	4375	0
26	20240705	194700	483129795	4375	4375	4375	4375	0
27	20240705	194600	483129795	4375	4375	4375	4375	0
28	20240705	194500	483129795	4375	4375	4375	4375	0
29	20240705	194400	483129795	4375	4375	4375	4375	0
30	20240705	194300	483129795	4375	4375	4375	4375	0
31	20240705	194200	483129795	4375	4375	4375	4375	0
32	20240705	194100	483129795	4375	4375	4375	4375	3175
33	20240705	194000	483129795	4375	4375	4375	4375	0
34	20240705	193900	483129795	4375	4375	4375	4375	0
35	20240705	193800	483129795	4375	4375	4375	4375	0
36	20240705	193700	483129795	4375	4375	4375	4375	0
37	20240705	193600	483129795	4375	4375	4375	4375	0
38	20240705	193500	483129795	4375	4375	4375	4375	0
39	20240705	193400	483129795	4375	4375	4375	4375	0
40	20240705	193300	483129795	4375	4375	4375	4375	0
41	20240705	193200	483129795	4375	4375	4375	4375	0
42	20240705	193100	483129795	4375	4375	4375	4375	0
43	20240705	193000	483129795	4375	4375	4375	4375	0
44	20240705	192900	483129795	4375	4375	4375	4375	0
45	20240705	192800	483129795	4375	4375	4375	4375	0
46	20240705	192700	483129795	4375	4375	4375	4375	0
47	20240705	192600	483129795	4375	4375	4375	4375	0
48	20240705	192500	483129795	4375	4375	4375	4375	0
49	20240705	192400	483129795	4375	4375	4375	4375	0
50	20240705	192300	483129795	4375	4375	4375	4375	0
51	20240705	192200	483129795	4375	4375	4375	4375	0
52	20240705	192100	483129795	4375	4375	4375	4375	0
53	20240705	192000	483129795	4375	4375	4375	4375	0
54	20240705	191900	483129795	4375	4375	4375	4375	0
55	20240705	191800	483129795	4375	4375	4375	4375	0
56	20240705	191700	483129795	4375	4375	4375	4375	0
57	20240705	191600	483129795	4375	4375	4375	4375	0
58	20240705	191500	483129795	4375	4375	4375	4375	0
59	20240705	191400	483129795	4375	4375	4375	4375	0
60	20240705	191300	483129795	4375	4375	4375	4375	0
61	20240705	191200	483129795	4375	4375	4375	4375	0
62	20240705	191100	483129795	4375	4375	4375	4375	3175
63	20240705	191000	483129795	4375	4375	4375	4375	0
64	20240705	190900	483129795	4375	4375	4375	4375	0
65	20240705	190800	483129795	4375	4375	4375	4375	0
66	20240705	190700	483129795	4375	4375	4375	4375	0
67	20240705	190600	483129795	4375	4375	4375	4375	0
68	20240705	190500	483129795	4375	4375	4375	4375	0
69	20240705	190400	483129795	4375	4375	4375	4375	0
70	20240705	190300	483129795	4375	4375	4375	4375	0
71	20240705	190200	483129795	4375	4375	4375	4375	0
72	20240705	190100	483129795	4375	4375	4375	4375	0
73	20240705	190000	483129795	4375	4375	4375	4375	0
74	20240705	185900	483129795	4375	4375	4375	4375	0
75	20240705	185800	483129795	4375	4375	4375	4375	0
76	20240705	185700	483129795	4375	4375	4375	4375	0
77	20240705	185600	483129795	4375	4375	4375	4375	0
78	20240705	185500	483129795	4375	4375	4375	4375	0
79	20240705	185400	483129795	4375	4375	4375	4375	0
80	20240705	185300	483129795	4375	4375	4375	4375	0
81	20240705	185200	483129795	4375	4375	4375	4375	0
82	20240705	185100	483129795	4375	4375	4375	4375	0
83	20240705	185000	483129795	4375	4375	4375	4375	0
84	20240705	184900	483129795	4375	4375	4375	4375	0
85	20240705	184800	483129795	4375	4375	4375	4375	0
86	20240705	184700	483129795	4375	4375	4375	4375	0
87	20240705	184600	483129795	4375	4375	4375	4375	0
88	20240705	184500	483129795	4375	4375	4375	4375	0
89	20240705	184400	483129795	4375	4375	4375	4375	0
90	20240705	184300	483129795	4375	4375	4375	4375	0
91	20240705	184200	483129795	4375	4375	4375	4375	0
92	20240705	184100	483129795	4375	4375	4375	4375	3175
93	20240705	184000	483129795	4375	4375	4375	4375	0
94	20240705	183900	483129795	4375	4375	4375	4375	0
95	20240705	183800	483129795	4375	4375	4375	4375	0
96	20240705	183700	483129795	4375	4375	4375	4375	0
97	20240705	183600	483129795	4375	4375	4375	4375	0
98	20240705	183500	483129795	4375	4375	4375	4375	0
99	20240705	183400	483129795	4375	4375	4375	4375	0
100	20240705	183300	483129795	4375	4375	4375	4375	0
101	20240705	183200	483129795	4375	4375	4375	4375	0
102	20240705	183100	483129795	4375	4375	4375	4375	0
103	20240705	183000	483129795	4375	4375	4375	4375	0
104	20240705	182900	483129795	4375	4375	4375	4375	0
105	20240705	182800	483129795	4375	4375	4375	4375	0
106	20240705	182700	483129795	4375	4375	4375	4375	0
107	20240705	182600	483129795	4375	4375	4375	4375	0
108	20240705	182500	483129795	4375	4375	4375	4375	0
109	20240705	182400	483129795	4375	4375	4375	4375	0
110	20240705	182300	483129795	4375	4375	4375	4375	0
111	20240705	182200	483129795	4375	4375	4375	4375	0
112	20240705	182100	483129795	4375	4375	4375	4375	0
113	20240705	182000	483129795	4375	4375	4375	4375	0
114	20240705	181900	483129795	4375	4375	4375	4375	0
115	20240705	181800	483129795	4375	4375	4375	4375	0
116	20240705	181700	483129795	4375	4375	4375	4375	0
117	20240705	181600	483129795	4375	4375	4375	4375	0
118	20240705	181500	483129795	4375	4375	4375	4375	0
119	20240705	181400	483129795	4375	4375	4375	4375	0
120	20240705	181300	483129795	4375	4375	4375	4375	0
121	20240705	181200	483129795	4375	4375	4375	4375	0
122	20240705	181100	483129795	4375	4375	4375	4375	3175
123	20240705	181000	483129795	4375	4375	4375	4375	0
124	20240705	180900	483129795	4375	4375	4375	4375	0
125	20240705	180800	483129795	4375	4375	4375	4375	0
126	20240705	180700	483129795	4375	4375	4375	4375	0
127	20240705	180600	483129795	4375	4375	4375	4375	0
128	20240705	180500	483129795	4375	4375	4375	4375	0
129	20240705	180400	483129795	4375	4375	4375	4375	0
130	20240705	180300	483129795	4375	4375	4375	4375	0
131	20240705	180200	483129795	4375	4375	4375	4375	0
132	20240705	180100	483129795	4375	4375	4375	4375	0
133	20240705	180000	483129795	4375	4375	4375	4375	0
134	20240705	175900	483129795	4375	4375	4375	4375	0
135	20240705	175800	483129795	4375	4375	4375	4375	0
136	20240705	175700	483129795	4375	4375	4375	4375	0
137	20240705	175600	483129795	4375	4375	4375	4375	0
138	20240705	175500	483129795	4375	4375	4375	4375	0
139	20240705	175400	483129795	4375	4375	4375	4375	0
140	20240705	175300	483129795	4375	4375	4375	4375	0
141	20240705	175200	483129795	4375	4375	4375	4375	0
142	20240705	175100	483129795	4375	4375	4375	4375	0
143	20240705	175000	483129795	4375	4375	4375	4375	0
144	20240705	174900	483129795	4375	4375	4375	4375	0
145	20240705	174800	483129795	4375	4375	4375	4375	0
146	20240705	174700	483129795	4375	4375	4375	4375	0
147	20240705	174600	483129795	4375	4375	4375	4375	0
148	20240705	174500	483129795	4375	4375	4375	4375	0
149	20240705	174400	483129795	4375	4375	4375	4375	0
150	20240705	174300	483129795	4375	4375	4375	4375	0
151	20240705	174200	483129795	4375	4375	4375	4375	0
152	20240705	174100	483129795	4375	4375	4375	4375	3175
153	20240705	174000	483129795	4375	4375	4375	4375	0
154	20240705	173900	483129795	4375	4375	4375	4375	0
155	20240705	173800	483129795	4375	4375	4375	4375	0
156	20240705	173700	483129795	4375	4375	4375	4375	0
157	20240705	173600	483129795	4375	4375	4375	4375	0
158	20240705	173500	483129795	4375	4375	4375	4375	0
159	20240705	173400	483129795	4375	4375	4375	4375	0
160	20240705	173300	483129795	4375	4375	4375	4375	0
161	20240705	173200	483129795	4375	4375	4375	4375	0
162	20240705	173100	483129795	4375	4375	4375	4375	0
163	20240705	173000	483129795	4375	4375	4375	4375	0
164	20240705	172900	483129795	4375	4375	4375	4375	0
165	20240705	172800	483129795	4375	4375	4375	4375	0
166	20240705	172700	483129795	4375	4375	4375	4375	0
167	20240705	172600	483129795	4375	4375	4375	4375	0
168	20240705	172500	483129795	4375	4375	4375	4375	0
169	20240705	172400	483129795	4375	4375	4375	4375	0
170	20240705	172300	483129795	4375	4375	4375	4375	0
171	20240705	172200	483129795	4375	4375	4375	4375	0
172	20240705	172100	483129795	4375	4375	4375	4375	0
173	20240705	172000	483129795	4375	4375	4375	4375	0
174	20240705	171900	483129795	4375	4375	4375	4375	0
175	20240705	171800	483129795	4375	4375	4375	4375	0
176	20240705	171700	483129795	4375	4375	4375	4375	0
177	20240705	171600	483129795	4375	4375	4375	4375	0
178	20240705	171500	483129795	4375	4375	4375	4375	0
179	20240705	171400	483129795	4375	4375	4375	4375	0
180	20240705	171300	483129795	4375	4375	4375	4375	0
181	20240705	171200	483129795	4375	4375	4375	4375	0
182	20240705	171100	483129795	4375	4375	4375	4375	3175
183	20240705	171000	483129795	4375	4375	4375	4375	0
184	20240705	170900	483129795	4375	4375	4375	4375	0
185	20240705	170800	483129795	4375	4375	4375	4375	0
186	20240705	170700	483129795	4375	4375	4375	4375	0
187	20240705	170600	483129795	4375	4375	4375	4375	0
188	20240705	170500	483129795	4375	4375	4375	4375	0
189	20240705	170400	483129795	4375	4375	4375	4375	0
190	20240705	170300	483129795	4375	4375	4375	4375	0
191	20240705	170200	483129795	4375	4375	4375	4375	0
192	20240705	170100	483129795	4375	4375	4375	4375	0
193	20240705	170000	483129795	4375	4375	4375	4375	0
194	20240705	165900	483129795	4375	4375	4375	4375	0
195	20240705	165800	483129795	4375	4375	4375	4375	0
196	20240705	165700	483129795	4375	4375	4375	4375	0
197	20240705	165600	483129795	4375	4375	4375	4375	0
198	20240705	165500	483129795	4375	4375	4375	4375	0
199	20240705	165400	483129795	4375	4375	4375	4375	0
200	20240705	165300	483129795	4375	4375	4375	4375	0
201	20240705	165200	483129795	4375	4375	4375	4375	0
202	20240705	165100	483129795	4375	4375	4375	4375	0
203	20240705	165000	483129795	4375	4375	4375	4375	0
204	20240705	164900	483129795	4375	4375	4375	4375	0
205	20240705	164800	483129795	4375	4375	4375	4375	0
206	20240705	164700	483129795	4375	4375	4375	4375	0
207	20240705	164600	483129795	4375	4375	4375	4375	0
208	20240705	164500	483129795	4375	4375	4375	4375	0
209	20240705	164400	483129795	4375	4375	4375	4375	0
210	20240705	164300	483129795	4375	4375	4375	4375	0
211	20240705	164200	483129795	4375	4375	4375	4375	0
212	20240705	164100	483129795	4375	4375	4375	4375	3175
213	20240705	164000	483129795	4375	4375	4375	4375	0
214	20240705	163900	483129795	4375	4375	4375	4375	0
215	20240705	163800	483129795	4375	4375	4375	4375	0
216	20240705	163700	483129795	4375	4375	4375	4375	0
217	20240705	163600	483129795	4375	4375	4375	4375	0
218	20240705	163500	483129795	4375	4375	4375	4375	0
219	20240705	163400	483129795	4375	4375	4375	4375	0
220	20240705	163300	483129795	4375	4375	4375	4375	0
221	20240705	163200	483129795	4375	4375	4375	4375	0
222	20240705	163100	483129795	4375	4375	4375	4375	0
223	20240705	163000	483129795	4375	4375	4375	4375	0
224	20240705	162900	483129795	4375	4375	4375	4375	0
225	20240705	162800	483129795	4375	4375	4375	4375	0
226	20240705	162700	483129795	4375	4375	4375	4375	0
227	20240705	162600	483129795	4375	4375	4375	4375	0
228	20240705	162500	483129795	4375	4375	4375	4375	0
229	20240705	162400	483129795	4375	4375	4375	4375	0
230	20240705	162300	483129795	4375	4375	4375	4375	0
231	20240705	162200	483129795	4375	4375	4375	4375	0
232	20240705	162100	483129795	4375	4375	4375	4375	0
233	20240705	162000	483129795	4375	4375	4375	4375	0
234	20240705	161900	483129795	4375	4375	4375	4375	0
235	20240705	161800	483129795	4375	4375	4375	4375	0
236	20240705	161700	483129795	4375	4375	4375	4375	0
237	20240705	161600	483129795	4375	4375	4375	4375	0
238	20240705	161500	483129795	4375	4375	4375	4375	0
239	20240705	161400	483129795	4375	4375	4375	4375	0
240	20240705	161300	483129795	4375	4375	4375	4375	0
241	20240705	161200	483129795	4375	4375	4375	4375	0
242	20240705	161100	483129795	4375	4375	4375	4375	3175
243	20240705	161000	483129795	4375	4375	4375	4375	0
244	20240705	160900	483129795	4375	4375	4375	4375	0
245	20240705	160800	483129795	4375	4375	4375	4375	0
246	20240705	160700	483129795	4375	4375	4375	4375	0
247	20240705	160600	483129795	4375	4375	4375	4375	0
248	20240705	160500	483129795	4375	4375	4375	4375	0
249	20240705	160400	483129795	4375	4375	4375	4375	0
250	20240705	160300	483129795	4375	4375	4375	4375	0
251	20240705	160200	483129795	4375	4375	4375	4375	0
252	20240705	160100	483129795	4375	4375	4375	4375	0
253	20240705	160000	483129795	4375	4375	4375	4375	0
254	20240705	155900	483129795	4375	4375	4375	4375	0
255	20240705	155800	483129795	4375	4375	4375	4375	0
256	20240705	155700	483129795	4375	4375	4375	4375	0
257	20240705	155600	483129795	4375	4375	4375	4375	0
258	20240705	155500	483129795	4375	4375	4375	4375	0
259	20240705	155400	483129795	4375	4375	4375	4375	0
260	20240705	155300	483129795	4375	4375	4375	4375	0
261	20240705	155200	483129795	4375	4375	4375	4375	0
262	20240705	155100	483129795	4375	4375	4375	4375	0
263	20240705	155000	483129795	4375	4375	4375	4375	0
264	20240705	154900	483129795	4375	4375	4375	4375	0
265	20240705	154800	483129795	4375	4375	4375	4375	0
266	20240705	154700	483129795	4375	4375	4375	4375	0
267	20240705	154600	483129795	4375	4375	4375	4375	0
268	20240705	154500	483129795	4375	4375	4375	4375	0
269	20240705	154400	483129795	4375	4375	4375	4375	0
270	20240705	154300	483129795	4375	4375	4375	4375	0
271	20240705	154200	483129795	4375	4375	4375	4375	0
272	20240705	154100	483129795	4375	4375	4375	4375	3175
273	20240705	154000	483129795	4375	4375	4375	4375	0
274	20240705	153900	483129795	4375	4375	4375	4375	0
275	20240705	153800	483129795	4375	4375	4375	4375	0
276	20240705	153700	483129795	4375	4375	4375	4375	0
277	20240705	153600	483129795	4375	4375	4375	4375	0
278	20240705	153500	483129795	4375	4375	4375	4375	0
279	20240705	153400	483129795	4375	4375	4375	4375	0
280	20240705	153300	483129795	4375	4375	4375	4375	0
281	20240705	153200	483129795	4375	4375	4375	4375	0
282	20240705	153100	483129795	4375	4375	4375	4375	0
283	20240705	153000	483129795	4375	4375	4375	4375	3175
284	20240705	152900	469239170	4380	4380	4380	4380	0
285	20240705	152800	469239170	4380	4380	4380	4380	0
286	20240705	152700	469239170	4380	4380	4380	4380	0
287	20240705	152600	469239170	4380	4380	4380	4380	0
288	20240705	152500	469239170	4380	4380	4380	4380	0
289	20240705	152400	469239170	4380	4380	4380	4380	0
290	20240705	152300	469239170	4380	4380	4380	4380	0
291	20240705	152200	469239170	4380	4380	4380	4380	0
292	20240705	152100	469239170	4380	4380	4380	4380	0
293	20240705	152000	469239170	4380	4380	4380	4380	0
294	20240705	151900	469239170	4380	4380	4380	4380	407
295	20240705	151800	467456510	4380	4380	4380	4380	41
296	20240705	151700	467276930	4380	4385	4385	4380	523
297	20240705	151600	464983690	4380	4380	4380	4380	1
298	20240705	151500	464979310	4380	4380	4380	4380	278
299	20240705	151400	463761670	4380	4380	4380	4380	76
300	20240705	151300	463428790	4385	4385	4385	4385	500
301	20240705	151200	461236290	4385	4385	4385	4385	0
302	20240705	151100	461236290	4385	4385	4385	4385	800
303	20240705	151000	457728290	4385	4385	4385	4385	662
304	20240705	150900	454825420	4385	4385	4385	4385	0
305	20240705	150800	454825420	4385	4385	4385	4385	0
306	20240705	150700	454825420	4385	4385	4385	4385	406
307	20240705	150600	453045110	4385	4385	4385	4385	0
308	20240705	150500	453045110	4385	4385	4385	4385	0
309	20240705	150400	453045110	4385	4385	4385	4385	0
310	20240705	150300	453045110	4385	4385	4385	4385	0
311	20240705	150200	453045110	4385	4390	4390	4385	4651
312	20240705	150100	432640465	4405	4405	4405	4405	0
313	20240705	150000	432640465	4405	4405	4405	4405	63
314	20240705	145900	432362950	4405	4405	4405	4405	13
315	20240705	145800	432305685	4400	4410	4410	4400	67
316	20240705	145700	432010250	4410	4405	4410	4405	10
317	20240705	145600	431966190	4405	4405	4405	4405	64
318	20240705	145500	431684270	4405	4405	4405	4405	42
319	20240705	145400	431499260	4405	4405	4410	4405	66
320	20240705	145300	431208520	4405	4405	4405	4405	10
321	20240705	145200	431164470	4410	4405	4410	4405	65
322	20240705	145100	430878140	4405	4400	4405	4400	223
323	20240705	145000	429896935	4390	4400	4400	4390	71
324	20240705	144900	429584615	4400	4400	4400	4400	11
325	20240705	144800	429536215	4400	4400	4400	4400	63
326	20240705	144700	429259015	4400	4400	4400	4400	9
327	20240705	144600	429219415	4400	4395	4400	4395	87
328	20240705	144500	428836740	4400	4400	4400	4400	13
329	20240705	144400	428779540	4400	4400	4400	4400	63
330	20240705	144300	428502340	4400	4400	4400	4400	10
331	20240705	144200	428458340	4395	4395	4395	4395	59
332	20240705	144100	428199035	4395	4395	4395	4395	11
333	20240705	144000	428150690	4395	4395	4395	4395	70
334	20240705	143900	427843040	4395	4395	4395	4395	76
335	20240705	143800	427509020	4395	4395	4395	4395	0
336	20240705	143700	427509020	4395	4395	4395	4395	74
337	20240705	143600	427183790	4395	4395	4395	4395	0
338	20240705	143500	427183790	4395	4395	4395	4395	74
339	20240705	143400	426858560	4395	4395	4395	4395	0
340	20240705	143300	426858560	4395	4395	4395	4395	74
341	20240705	143200	426533330	4395	4395	4395	4395	0
342	20240705	143100	426533330	4395	4395	4395	4395	72
343	20240705	143000	426216890	4395	4395	4395	4395	0
344	20240705	142900	426216890	4395	4395	4395	4390	105
345	20240705	142800	425755530	4395	4395	4395	4395	0
346	20240705	142700	425755530	4395	4395	4395	4395	67
347	20240705	142600	425461065	4395	4395	4395	4395	0
348	20240705	142500	425461065	4395	4395	4395	4390	99
349	20240705	142400	425026075	4395	4395	4395	4395	0
350	20240705	142300	425026075	4395	4395	4395	4395	71
351	20240705	142200	424714030	4390	4390	4390	4390	23
352	20240705	142100	424613060	4395	4395	4395	4395	80
353	20240705	142000	424261460	4395	4395	4395	4395	63
354	20240705	141900	423984575	4390	4395	4395	4390	237
355	20240705	141800	422944095	4385	4395	4395	4385	93
356	20240705	141700	422535660	4395	4395	4395	4395	15
357	20240705	141600	422469735	4395	4395	4395	4395	63
358	20240705	141500	422192850	4395	4395	4395	4395	8
359	20240705	141400	422157690	4385	4385	4395	4385	786
360	20240705	141300	418710450	4395	4395	4395	4395	12
361	20240705	141200	418657710	4395	4395	4395	4395	63
362	20240705	141100	418380825	4395	4395	4395	4385	49
363	20240705	141000	418165700	4395	4395	4395	4395	63
364	20240705	140900	417888815	4395	4395	4395	4395	14
365	20240705	140800	417827285	4390	4390	4390	4390	73
366	20240705	140700	417506815	4390	4395	4395	4390	9
367	20240705	140600	417467265	4395	4395	4395	4395	63
368	20240705	140500	417190380	4395	4395	4395	4395	11
369	20240705	140400	417142035	4395	4385	4395	4385	85
370	20240705	140300	416768680	4395	4395	4395	4395	980
371	20240705	140200	412461580	4400	4400	4400	4400	71
372	20240705	140100	412149180	4400	4405	4405	4400	421
373	20240705	140000	410296465	4405	4400	4405	4400	302
374	20240705	135900	408967605	4410	4410	4410	4410	63
375	20240705	135800	408689775	4410	4410	4410	4410	11
376	20240705	135700	408641265	4410	4400	4410	4400	86
377	20240705	135600	408262235	4410	4410	4410	4410	12
378	20240705	135500	408209315	4410	4405	4410	4405	1479
379	20240705	135400	401694005	4405	4405	4405	4405	8
380	20240705	135300	401658765	4395	4400	4400	4395	1350
381	20240705	135200	395718875	4400	4400	4400	4400	1012
382	20240705	135100	391266075	4400	4400	4400	4400	63
383	20240705	135000	390988875	4400	4395	4400	4395	818
384	20240705	134900	387393715	4395	4400	4400	4395	86
385	20240705	134800	387015430	4400	4400	4400	4400	10
386	20240705	134700	386971430	4400	4395	4400	4395	949
387	20240705	134600	382800260	4395	4385	4395	4385	33
388	20240705	134500	382655455	4395	4395	4395	4395	605
389	20240705	134400	379996480	4395	4395	4395	4395	23
390	20240705	134300	379895395	4395	4385	4395	4385	71
391	20240705	134200	379583430	4385	4395	4395	4385	96
392	20240705	134100	379161740	4395	4395	4395	4395	0
393	20240705	134000	379161740	4395	4395	4395	4395	73
394	20240705	133900	378840905	4385	4385	4385	4385	22
395	20240705	133800	378744435	4395	4390	4395	4390	684
396	20240705	133700	375741630	4390	4390	4390	4390	200
397	20240705	133600	374863630	4395	4395	4395	4395	75
398	20240705	133500	374534005	4385	4395	4395	4385	45
399	20240705	133400	374336460	4395	4395	4395	4395	73
400	20240705	133300	374015625	4395	4395	4395	4395	0
401	20240705	133200	374015625	4395	4395	4395	4395	74
402	20240705	133100	373690395	4385	4385	4385	4385	23
403	20240705	133000	373589540	4395	4395	4395	4395	72
404	20240705	132900	373273100	4395	4395	4395	4395	0
405	20240705	132800	373273100	4395	4385	4395	4385	103
406	20240705	132700	372820645	4395	4395	4395	4395	1
407	20240705	132600	372816250	4395	4395	4395	4395	73
408	20240705	132500	372495415	4385	4385	4385	4385	8
409	20240705	132400	372460335	4395	4395	4395	4385	96
410	20240705	132300	372038635	4395	4395	4395	4395	63
411	20240705	132200	371761750	4395	4395	4395	4395	10
412	20240705	132100	371717800	4385	4395	4395	4385	86
413	20240705	132000	371340060	4395	4395	4395	4395	11
414	20240705	131900	371291715	4395	4395	4395	4395	85
415	20240705	131800	370918140	4395	4395	4395	4395	10
416	20240705	131700	370874190	4385	4390	4390	4385	233
417	20240705	131600	369851435	4390	4390	4390	4390	13
418	20240705	131500	369794365	4390	4390	4390	4390	63
419	20240705	131400	369517795	4390	4385	4390	4385	31
420	20240705	131300	369381815	4390	4390	4390	4390	84
421	20240705	131200	369013055	4390	4390	4390	4390	22
422	20240705	131100	368916475	4390	4390	4390	4390	63
423	20240705	131000	368639905	4390	4395	4395	4385	35
424	20240705	130900	368486315	4395	4395	4395	4395	63
425	20240705	130800	368209430	4395	4395	4395	4395	38
426	20240705	130700	368042420	4395	4395	4395	4395	63
427	20240705	130600	367765535	4385	4395	4395	4385	33
428	20240705	130500	367620730	4395	4395	4395	4395	70
429	20240705	130400	367313080	4395	4395	4395	4395	32
430	20240705	130300	367172440	4395	4385	4395	4385	86
431	20240705	130200	366794700	4395	4395	4395	4395	71
432	20240705	130100	366482655	4390	4390	4390	4390	0
433	20240705	130000	366482655	4390	4390	4390	4390	2075
434	20240705	125900	357373405	4380	4380	4380	4380	22
435	20240705	125800	357277045	4390	4390	4390	4390	63
436	20240705	125700	357000475	4390	4390	4390	4390	0
437	20240705	125600	357000475	4390	4380	4390	4380	86
438	20240705	125500	356623165	4390	4390	4390	4390	0
439	20240705	125400	356623165	4390	4390	4390	4390	62
440	20240705	125300	356350985	4380	4380	4380	4380	0
441	20240705	125200	356350985	4380	4390	4390	4380	86
442	20240705	125100	355973675	4390	4390	4390	4390	0
443	20240705	125000	355973675	4390	4390	4390	4390	63
444	20240705	124900	355697105	4380	4380	4380	4380	0
445	20240705	124800	355697105	4380	4380	4390	4380	94
446	20240705	124700	355284755	4390	4390	4390	4390	0
447	20240705	124600	355284755	4390	4390	4390	4390	63
448	20240705	124500	355008185	4380	4380	4380	4380	22
449	20240705	124400	354911825	4390	4385	4390	4385	97
450	20240705	124300	354486165	4390	4390	4390	4390	63
451	20240705	124200	354209595	4380	4380	4380	4380	0
452	20240705	124100	354209595	4380	4390	4390	4380	86
453	20240705	124000	353832285	4390	4390	4390	4390	0
454	20240705	123900	353832285	4390	4390	4390	4390	63
455	20240705	123800	353555715	4385	4380	4390	4380	1564
456	20240705	123700	346697445	4390	4390	4390	4390	63
457	20240705	123600	346420875	4390	4390	4390	4390	0
458	20240705	123500	346420875	4390	4390	4390	4390	63
459	20240705	123400	346144305	4380	4380	4380	4380	22
460	20240705	123300	346047945	4390	4390	4390	4390	62
461	20240705	123200	345775765	4390	4390	4390	4390	0
462	20240705	123100	345775765	4390	4380	4390	4380	87
463	20240705	123000	345394070	4390	4390	4390	4390	0
464	20240705	122900	345394070	4390	4390	4390	4390	63
465	20240705	122800	345117500	4390	4390	4390	4390	0
466	20240705	122700	345117500	4390	4380	4390	4380	86
467	20240705	122600	344740190	4385	4385	4385	4385	0
468	20240705	122500	344740190	4385	4385	4385	4385	69
469	20240705	122400	344437625	4385	4385	4385	4385	196
470	20240705	122300	343578165	4385	4385	4385	4385	7
471	20240705	122200	343547470	4390	4390	4390	4390	63
472	20240705	122100	343270900	4385	4385	4385	4385	0
473	20240705	122000	343270900	4385	4390	4390	4385	86
474	20240705	121900	342893470	4385	4390	4395	4385	1868
475	20240705	121800	334695445	4395	4395	4395	4395	63
476	20240705	121700	334418560	4395	4395	4395	4395	996
477	20240705	121600	330041140	4395	4400	4400	4395	99
478	20240705	121500	329605655	4400	4400	4400	4400	0
479	20240705	121400	329605655	4400	4400	4400	4400	63
480	20240705	121300	329328455	4395	4395	4395	4395	23
481	20240705	121200	329227370	4400	4400	4400	4400	64
482	20240705	121100	328945770	4400	4400	4400	4400	0
483	20240705	121000	328945770	4400	4400	4400	4400	63
484	20240705	120900	328668570	4395	4395	4395	4395	23
485	20240705	120800	328567485	4400	4400	4400	4400	63
486	20240705	120700	328290285	4400	4400	4400	4400	0
487	20240705	120600	328290285	4400	4395	4400	4395	85
488	20240705	120500	327916395	4400	4400	4400	4400	63
489	20240705	120400	327639195	4395	4395	4395	4395	594
490	20240705	120300	325028565	4405	4405	4405	4405	63
491	20240705	120200	324751050	4395	4400	4400	4395	205
492	20240705	120100	323849345	4400	4415	4415	4400	3924
493	20240705	120000	306578100	4405	4415	4415	4405	478
494	20240705	115900	304472450	4415	4420	4420	4410	3350
495	20240705	115800	289693665	4415	4415	4415	4415	23
496	20240705	115700	289592120	4420	4420	4420	4420	71
497	20240705	115600	289278300	4420	4420	4420	4420	6
498	20240705	115500	289251780	4420	4425	4425	4415	158
499	20240705	115400	288553505	4425	4425	4425	4425	27
500	20240705	115300	288434030	4425	4425	4425	4425	63
501	20240705	115200	288155255	4425	4425	4425	4425	11
502	20240705	115100	288106580	4420	4415	4425	4415	94
503	20240705	115000	287691175	4420	4425	4430	4420	1253
504	20240705	114900	282146650	4425	4425	4425	4425	172
505	20240705	114800	281385550	4425	4415	4425	4415	27
506	20240705	114700	281266305	4425	4420	4425	4420	167
507	20240705	114600	280527830	4420	4420	4420	4420	70
508	20240705	114500	280218430	4415	4420	4420	4415	20
509	20240705	114400	280130055	4420	4420	4420	4415	94
510	20240705	114300	279714690	4420	4420	4420	4420	104
511	20240705	114200	279255010	4420	4420	4420	4420	76
512	20240705	114100	278919090	4420	4420	4420	4420	0
513	20240705	114000	278919090	4420	4420	4420	4415	95
514	20240705	113900	278499300	4420	4420	4420	4420	21
515	20240705	113800	278406480	4420	4420	4420	4420	68
516	20240705	113700	278105920	4420	4420	4420	4415	36
517	20240705	113600	277946915	4415	4420	4420	4415	86
518	20240705	113500	277566880	4420	4420	4420	4420	6
519	20240705	113400	277540360	4420	4420	4420	4420	70
520	20240705	113300	277230960	4420	4420	4420	4415	34
521	20240705	113200	277080795	4420	4420	4420	4420	72
522	20240705	113100	276762555	4420	4420	4420	4420	4
523	20240705	113000	276744875	4420	4420	4420	4415	96
524	20240705	112900	276320670	4420	4420	4420	4420	4
525	20240705	112800	276302990	4420	4420	4420	4420	72
526	20240705	112700	275984750	4420	4420	4420	4420	7
527	20240705	112600	275953810	4420	4420	4420	4415	89
528	20240705	112500	275560540	4420	4420	4420	4420	389
529	20240705	112400	273841160	4420	4420	4420	4420	4
530	20240705	112300	273823480	4420	4420	4430	4420	735
531	20240705	112200	270573100	4430	4420	4430	4420	1365
532	20240705	112100	264539750	4420	4420	4420	4420	468
533	20240705	112000	262471190	4420	4420	4420	4420	12
534	20240705	111900	262418150	4415	4420	4420	4415	92
535	20240705	111800	262011625	4420	4420	4420	4420	10
536	20240705	111700	261967425	4420	4420	4420	4420	66
537	20240705	111600	261675705	4420	4420	4420	4420	6
538	20240705	111500	261649185	4420	4415	4420	4415	194
539	20240705	111400	260792315	4415	4415	4415	4415	5
540	20240705	111300	260770240	4415	4415	4415	4415	72
541	20240705	111200	260452360	4415	4415	4415	4410	31
542	20240705	111100	260315610	4415	4415	4420	4415	321
543	20240705	111000	258898370	4415	4415	4415	4415	8
544	20240705	110900	258863050	4415	4415	4415	4415	396
545	20240705	110800	257114710	4415	4420	4420	4415	35
546	20240705	110700	256960125	4420	4420	4420	4420	72
547	20240705	110600	256641885	4415	4415	4415	4415	138
548	20240705	110500	256032615	4415	4410	4415	4410	26
549	20240705	110400	255917940	4415	4415	4415	4415	236
550	20240705	110300	254876000	4420	4420	4420	4420	13
551	20240705	110200	254818540	4420	4420	4420	4420	170
552	20240705	110100	254067140	4415	4420	4420	4415	946
553	20240705	110000	249890505	4420	4420	4420	4420	1071
554	20240705	105900	245156685	4420	4420	4420	4420	1
555	20240705	105800	245152265	4420	4420	4420	4420	76
556	20240705	105700	244816345	4410	4420	4420	4410	28
557	20240705	105600	244692815	4410	4415	4420	4410	670
558	20240705	105500	241737415	4415	4415	4415	4415	8
559	20240705	105400	241702095	4420	4420	4420	4410	91
560	20240705	105300	241300105	4420	4420	4420	4415	724
561	20240705	105200	238103605	4420	4420	4420	4420	68
562	20240705	105100	237803045	4420	4420	4420	4420	33
563	20240705	105000	237657185	4420	4420	4420	4415	90
564	20240705	104900	237259500	4420	4420	4420	4420	6
565	20240705	104800	237232980	4420	4425	4425	4420	296
566	20240705	104700	235924640	4420	4425	4425	4420	519
567	20240705	104600	233630345	4425	4435	4435	4425	1044
568	20240705	104500	229010605	4435	4435	4435	4435	67
569	20240705	104400	228713460	4430	4435	4440	4430	1740
570	20240705	104300	221001445	4435	4440	4440	4435	92
571	20240705	104200	220593080	4440	4440	4440	4440	108
572	20240705	104100	220113560	4435	4435	4440	4435	1029
573	20240705	104000	215549595	4440	4435	4440	4435	33
574	20240705	103900	215403215	4440	4440	4440	4440	74
575	20240705	103800	215074655	4440	4440	4440	4440	10
576	20240705	103700	215030255	4435	4435	4435	4435	67
577	20240705	103600	214733110	4435	4435	4435	4430	42
578	20240705	103500	214546960	4435	4435	4435	4435	63
579	20240705	103400	214267555	4435	4435	4435	4435	13
580	20240705	103300	214209900	4430	4450	4450	4430	5384
581	20240705	103200	190347645	4445	4445	4450	4445	29
582	20240705	103100	190218715	4450	4450	4450	4445	439
583	20240705	103000	188266955	4445	4445	4445	4445	2149
584	20240705	102900	178714650	4445	4440	4445	4435	870
585	20240705	102800	174851525	4440	4440	4440	4440	67
586	20240705	102700	174554045	4440	4440	4440	4440	5
587	20240705	102600	174531845	4440	4435	4440	4435	29
588	20240705	102500	174403165	4435	4440	4440	4435	112
589	20240705	102400	173905920	4440	4440	4440	4440	86
590	20240705	102300	173524080	4440	4440	4440	4440	1
591	20240705	102200	173519640	4435	4445	4445	4435	225
592	20240705	102100	172520930	4445	4445	4445	4445	8
593	20240705	102000	172485370	4445	4445	4445	4445	67
594	20240705	101900	172187555	4445	4445	4445	4445	15
595	20240705	101800	172120880	4440	4445	4445	4440	113
596	20240705	101700	171618820	4445	4450	4450	4445	564
597	20240705	101600	169111800	4450	4445	4450	4445	526
598	20240705	101500	166773380	4445	4440	4445	4440	30
599	20240705	101400	166640160	4440	4450	4450	4440	340
600	20240705	101300	165127850	4450	4450	4450	4450	6
601	20240705	101200	165101150	4450	4440	4450	4440	2696
602	20240705	101100	153114925	4435	4435	4445	4435	200
603	20240705	101000	152227390	4440	4440	4440	4440	68
604	20240705	100900	151925470	4440	4440	4440	4440	75
605	20240705	100800	151592470	4440	4440	4440	4440	9
606	20240705	100700	151552510	4435	4440	4440	4435	1297
607	20240705	100600	145793940	4440	4440	4440	4440	6
608	20240705	100500	145767300	4440	4440	4440	4440	81
609	20240705	100400	145407660	4440	4440	4440	4435	42
610	20240705	100300	145221295	4440	4440	4440	4440	129
611	20240705	100200	144648535	4440	4440	4440	4440	1636
612	20240705	100100	137384695	4440	4430	4440	4430	340
613	20240705	100000	135875145	4430	4425	4440	4425	1364
614	20240705	095900	129831920	4425	4425	4425	4425	670
615	20240705	095800	126867170	4420	4420	4420	4420	0
616	20240705	095700	126867170	4420	4420	4420	4420	22
617	20240705	095600	126769930	4425	4425	4425	4425	0
618	20240705	095500	126769930	4425	4425	4425	4425	62
619	20240705	095400	126495580	4425	4425	4425	4425	2
620	20240705	095300	126486730	4425	4415	4425	4415	87
621	20240705	095200	126101985	4425	4425	4425	4425	0
622	20240705	095100	126101985	4425	4425	4425	4425	63
623	20240705	095000	125823210	4425	4425	4425	4425	0
624	20240705	094900	125823210	4425	4415	4425	4415	88
625	20240705	094800	125434040	4425	4425	4425	4425	63
626	20240705	094700	125155265	4425	4425	4425	4425	3
627	20240705	094600	125141990	4425	4425	4425	4415	87
628	20240705	094500	124757245	4425	4425	4425	4425	3
629	20240705	094400	124743970	4425	4425	4425	4425	64
630	20240705	094300	124460770	4425	4425	4425	4425	0
631	20240705	094200	124460770	4425	4420	4425	4415	429
632	20240705	094100	122564685	4425	4425	4425	4425	0
633	20240705	094000	122564685	4425	4420	4425	4420	76
634	20240705	093900	122228435	4425	4425	4425	4425	354
635	20240705	093800	120661985	4425	4425	4425	4425	4
636	20240705	093700	120644285	4430	4425	4430	4425	155
637	20240705	093600	119958400	4430	4420	4430	4420	4187
638	20240705	093500	101415925	4415	4415	4415	4415	196
639	20240705	093400	100550585	4425	4425	4430	4410	557
640	20240705	093300	98093200	4425	4425	4430	4425	1037
641	20240705	093200	93504470	4430	4415	4430	4415	2212
642	20240705	093100	83727550	4415	4415	4415	4415	31
643	20240705	093000	83590685	4420	4405	4420	4405	87
644	20240705	092900	83206475	4410	4405	4415	4405	2528
645	20240705	092800	72059070	4405	4405	4405	4400	6
646	20240705	092700	72032650	4410	4395	4410	4395	2588
647	20240705	092600	60646545	4395	4395	4395	4395	0
648	20240705	092500	60646545	4395	4395	4395	4395	63
649	20240705	092400	60369660	4395	4390	4395	4390	35
650	20240705	092300	60216005	4395	4395	4395	4395	65
651	20240705	092200	59930330	4390	4390	4390	4390	10
652	20240705	092100	59886430	4395	4385	4395	4385	94
653	20240705	092000	59473530	4395	4395	4400	4395	184
654	20240705	091900	58664845	4395	4395	4395	4395	76
655	20240705	091800	58330825	4395	4395	4395	4380	153
656	20240705	091700	57660355	4395	4380	4395	4370	4466
657	20240705	091600	38091585	4380	4380	4380	4380	0
658	20240705	091500	38091585	4380	4380	4380	4380	63
659	20240705	091400	37815645	4380	4380	4380	4380	10
660	20240705	091300	37771845	4380	4375	4380	4375	236
661	20240705	091200	36739030	4375	4370	4375	4370	22
662	20240705	091100	36642885	4380	4380	4380	4380	93
663	20240705	091000	36235545	4370	4375	4380	4370	460
664	20240705	090900	34221135	4380	4380	4380	4380	2
665	20240705	090800	34212375	4380	4380	4380	4380	1092
666	20240705	090700	29429415	4380	4380	4380	4380	0
667	20240705	090600	29429415	4380	4380	4380	4380	1114
668	20240705	090500	24550095	4365	4365	4365	4365	32
669	20240705	090400	24410415	4370	4380	4380	4370	77
670	20240705	090300	24073555	4375	4380	4380	4375	10
671	20240705	090200	24029780	4385	4375	4385	4375	1163
672	20240705	090100	18931685	4375	4375	4385	4375	2343
673	20240705	090000	8680975	4370	4375	4375	4360	1986