KissMeData/104480/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201700	497501696	1685	1685	1685	1685	5306
3	20240709	201600	497501696	1685	1685	1685	1685	0
4	20240709	201500	497501696	1685	1685	1685	1685	0
5	20240709	201400	497501696	1685	1685	1685	1685	0
6	20240709	201300	497501696	1685	1685	1685	1685	0
7	20240709	201200	497501696	1685	1685	1685	1685	0
8	20240709	201100	497501696	1685	1685	1685	1685	0
9	20240709	201000	497501696	1685	1685	1685	1685	0
10	20240709	200900	497501696	1685	1685	1685	1685	0
11	20240709	200800	497501696	1685	1685	1685	1685	0
12	20240709	200700	497501696	1685	1685	1685	1685	0
13	20240709	200600	497501696	1685	1685	1685	1685	0
14	20240709	200500	497501696	1685	1685	1685	1685	0
15	20240709	200400	497501696	1685	1685	1685	1685	0
16	20240709	200300	497501696	1685	1685	1685	1685	0
17	20240709	200200	497501696	1685	1685	1685	1685	0
18	20240709	200100	497501696	1685	1685	1685	1685	0
19	20240709	200000	497501696	1685	1685	1685	1685	0
20	20240709	195900	497501696	1685	1685	1685	1685	0
21	20240709	195800	497501696	1685	1685	1685	1685	0
22	20240709	195700	497501696	1685	1685	1685	1685	0
23	20240709	195600	497501696	1685	1685	1685	1685	0
24	20240709	195500	497501696	1685	1685	1685	1685	0
25	20240709	195400	497501696	1685	1685	1685	1685	0
26	20240709	195300	497501696	1685	1685	1685	1685	0
27	20240709	195200	497501696	1685	1685	1685	1685	0
28	20240709	195100	497501696	1685	1685	1685	1685	0
29	20240709	195000	497501696	1685	1685	1685	1685	0
30	20240709	194900	497501696	1685	1685	1685	1685	0
31	20240709	194800	497501696	1685	1685	1685	1685	0
32	20240709	194700	497501696	1685	1685	1685	1685	5306
33	20240709	194600	497501696	1685	1685	1685	1685	0
34	20240709	194500	497501696	1685	1685	1685	1685	0
35	20240709	194400	497501696	1685	1685	1685	1685	0
36	20240709	194300	497501696	1685	1685	1685	1685	0
37	20240709	194200	497501696	1685	1685	1685	1685	0
38	20240709	194100	497501696	1685	1685	1685	1685	0
39	20240709	194000	497501696	1685	1685	1685	1685	0
40	20240709	193900	497501696	1685	1685	1685	1685	0
41	20240709	193800	497501696	1685	1685	1685	1685	0
42	20240709	193700	497501696	1685	1685	1685	1685	0
43	20240709	193600	497501696	1685	1685	1685	1685	0
44	20240709	193500	497501696	1685	1685	1685	1685	0
45	20240709	193400	497501696	1685	1685	1685	1685	0
46	20240709	193300	497501696	1685	1685	1685	1685	0
47	20240709	193200	497501696	1685	1685	1685	1685	0
48	20240709	193100	497501696	1685	1685	1685	1685	0
49	20240709	193000	497501696	1685	1685	1685	1685	0
50	20240709	192900	497501696	1685	1685	1685	1685	0
51	20240709	192800	497501696	1685	1685	1685	1685	0
52	20240709	192700	497501696	1685	1685	1685	1685	0
53	20240709	192600	497501696	1685	1685	1685	1685	0
54	20240709	192500	497501696	1685	1685	1685	1685	0
55	20240709	192400	497501696	1685	1685	1685	1685	0
56	20240709	192300	497501696	1685	1685	1685	1685	0
57	20240709	192200	497501696	1685	1685	1685	1685	0
58	20240709	192100	497501696	1685	1685	1685	1685	0
59	20240709	192000	497501696	1685	1685	1685	1685	0
60	20240709	191900	497501696	1685	1685	1685	1685	0
61	20240709	191800	497501696	1685	1685	1685	1685	0
62	20240709	191700	497501696	1685	1685	1685	1685	5306
63	20240709	191600	497501696	1685	1685	1685	1685	0
64	20240709	191500	497501696	1685	1685	1685	1685	0
65	20240709	191400	497501696	1685	1685	1685	1685	0
66	20240709	191300	497501696	1685	1685	1685	1685	0
67	20240709	191200	497501696	1685	1685	1685	1685	0
68	20240709	191100	497501696	1685	1685	1685	1685	0
69	20240709	191000	497501696	1685	1685	1685	1685	0
70	20240709	190900	497501696	1685	1685	1685	1685	0
71	20240709	190800	497501696	1685	1685	1685	1685	0
72	20240709	190700	497501696	1685	1685	1685	1685	0
73	20240709	190600	497501696	1685	1685	1685	1685	0
74	20240709	190500	497501696	1685	1685	1685	1685	0
75	20240709	190400	497501696	1685	1685	1685	1685	0
76	20240709	190300	497501696	1685	1685	1685	1685	0
77	20240709	190200	497501696	1685	1685	1685	1685	0
78	20240709	190100	497501696	1685	1685	1685	1685	0
79	20240709	190000	497501696	1685	1685	1685	1685	0
80	20240709	185900	497501696	1685	1685	1685	1685	0
81	20240709	185800	497501696	1685	1685	1685	1685	0
82	20240709	185700	497501696	1685	1685	1685	1685	0
83	20240709	185600	497501696	1685	1685	1685	1685	0
84	20240709	185500	497501696	1685	1685	1685	1685	0
85	20240709	185400	497501696	1685	1685	1685	1685	0
86	20240709	185300	497501696	1685	1685	1685	1685	0
87	20240709	185200	497501696	1685	1685	1685	1685	0
88	20240709	185100	497501696	1685	1685	1685	1685	0
89	20240709	185000	497501696	1685	1685	1685	1685	0
90	20240709	184900	497501696	1685	1685	1685	1685	0
91	20240709	184800	497501696	1685	1685	1685	1685	0
92	20240709	184700	497501696	1685	1685	1685	1685	5306
93	20240709	184600	497501696	1685	1685	1685	1685	0
94	20240709	184500	497501696	1685	1685	1685	1685	0
95	20240709	184400	497501696	1685	1685	1685	1685	0
96	20240709	184300	497501696	1685	1685	1685	1685	0
97	20240709	184200	497501696	1685	1685	1685	1685	0
98	20240709	184100	497501696	1685	1685	1685	1685	0
99	20240709	184000	497501696	1685	1685	1685	1685	0
100	20240709	183900	497501696	1685	1685	1685	1685	0
101	20240709	183800	497501696	1685	1685	1685	1685	0
102	20240709	183700	497501696	1685	1685	1685	1685	0
103	20240709	183600	497501696	1685	1685	1685	1685	0
104	20240709	183500	497501696	1685	1685	1685	1685	0
105	20240709	183400	497501696	1685	1685	1685	1685	0
106	20240709	183300	497501696	1685	1685	1685	1685	0
107	20240709	183200	497501696	1685	1685	1685	1685	0
108	20240709	183100	497501696	1685	1685	1685	1685	0
109	20240709	183000	497501696	1685	1685	1685	1685	0
110	20240709	182900	497501696	1685	1685	1685	1685	0
111	20240709	182800	497501696	1685	1685	1685	1685	0
112	20240709	182700	497501696	1685	1685	1685	1685	0
113	20240709	182600	497501696	1685	1685	1685	1685	0
114	20240709	182500	497501696	1685	1685	1685	1685	0
115	20240709	182400	497501696	1685	1685	1685	1685	0
116	20240709	182300	497501696	1685	1685	1685	1685	0
117	20240709	182200	497501696	1685	1685	1685	1685	0
118	20240709	182100	497501696	1685	1685	1685	1685	0
119	20240709	182000	497501696	1685	1685	1685	1685	0
120	20240709	181900	497501696	1685	1685	1685	1685	0
121	20240709	181800	497501696	1685	1685	1685	1685	0
122	20240709	181700	497501696	1685	1685	1685	1685	5306
123	20240709	181600	497501696	1685	1685	1685	1685	0
124	20240709	181500	497501696	1685	1685	1685	1685	0
125	20240709	181400	497501696	1685	1685	1685	1685	0
126	20240709	181300	497501696	1685	1685	1685	1685	0
127	20240709	181200	497501696	1685	1685	1685	1685	0
128	20240709	181100	497501696	1685	1685	1685	1685	0
129	20240709	181000	497501696	1685	1685	1685	1685	0
130	20240709	180900	497501696	1685	1685	1685	1685	0
131	20240709	180800	497501696	1685	1685	1685	1685	0
132	20240709	180700	497501696	1685	1685	1685	1685	0
133	20240709	180600	497501696	1685	1685	1685	1685	0
134	20240709	180500	497501696	1685	1685	1685	1685	0
135	20240709	180400	497501696	1685	1685	1685	1685	0
136	20240709	180300	497501696	1685	1685	1685	1685	0
137	20240709	180200	497501696	1685	1685	1685	1685	0
138	20240709	180100	497501696	1685	1685	1685	1685	0
139	20240709	180000	497501696	1685	1685	1685	1685	0
140	20240709	175900	497501696	1685	1685	1685	1685	0
141	20240709	175800	497501696	1685	1685	1685	1685	0
142	20240709	175700	497501696	1685	1685	1685	1685	0
143	20240709	175600	497501696	1685	1685	1685	1685	0
144	20240709	175500	497501696	1685	1685	1685	1685	0
145	20240709	175400	497501696	1685	1685	1685	1685	0
146	20240709	175300	497501696	1685	1685	1685	1685	0
147	20240709	175200	497501696	1685	1685	1685	1685	0
148	20240709	175100	497501696	1685	1685	1685	1685	0
149	20240709	175000	497501696	1685	1685	1685	1685	0
150	20240709	174900	497501696	1685	1685	1685	1685	0
151	20240709	174800	497501696	1685	1685	1685	1685	0
152	20240709	174700	497501696	1685	1685	1685	1685	5306
153	20240709	174600	497501696	1685	1685	1685	1685	0
154	20240709	174500	497501696	1685	1685	1685	1685	0
155	20240709	174400	497501696	1685	1685	1685	1685	0
156	20240709	174300	497501696	1685	1685	1685	1685	0
157	20240709	174200	497501696	1685	1685	1685	1685	0
158	20240709	174100	497501696	1685	1685	1685	1685	0
159	20240709	174000	497501696	1685	1685	1685	1685	0
160	20240709	173900	497501696	1685	1685	1685	1685	0
161	20240709	173800	497501696	1685	1685	1685	1685	0
162	20240709	173700	497501696	1685	1685	1685	1685	0
163	20240709	173600	497501696	1685	1685	1685	1685	0
164	20240709	173500	497501696	1685	1685	1685	1685	0
165	20240709	173400	497501696	1685	1685	1685	1685	0
166	20240709	173300	497501696	1685	1685	1685	1685	0
167	20240709	173200	497501696	1685	1685	1685	1685	0
168	20240709	173100	497501696	1685	1685	1685	1685	0
169	20240709	173000	497501696	1685	1685	1685	1685	0
170	20240709	172900	497501696	1685	1685	1685	1685	0
171	20240709	172800	497501696	1685	1685	1685	1685	0
172	20240709	172700	497501696	1685	1685	1685	1685	0
173	20240709	172600	497501696	1685	1685	1685	1685	0
174	20240709	172500	497501696	1685	1685	1685	1685	0
175	20240709	172400	497501696	1685	1685	1685	1685	0
176	20240709	172300	497501696	1685	1685	1685	1685	0
177	20240709	172200	497501696	1685	1685	1685	1685	0
178	20240709	172100	497501696	1685	1685	1685	1685	0
179	20240709	172000	497501696	1685	1685	1685	1685	0
180	20240709	171900	497501696	1685	1685	1685	1685	0
181	20240709	171800	497501696	1685	1685	1685	1685	0
182	20240709	171700	497501696	1685	1685	1685	1685	5306
183	20240709	171600	497501696	1685	1685	1685	1685	0
184	20240709	171500	497501696	1685	1685	1685	1685	0
185	20240709	171400	497501696	1685	1685	1685	1685	0
186	20240709	171300	497501696	1685	1685	1685	1685	0
187	20240709	171200	497501696	1685	1685	1685	1685	0
188	20240709	171100	497501696	1685	1685	1685	1685	0
189	20240709	171000	497501696	1685	1685	1685	1685	0
190	20240709	170900	497501696	1685	1685	1685	1685	0
191	20240709	170800	497501696	1685	1685	1685	1685	0
192	20240709	170700	497501696	1685	1685	1685	1685	0
193	20240709	170600	497501696	1685	1685	1685	1685	0
194	20240709	170500	497501696	1685	1685	1685	1685	0
195	20240709	170400	497501696	1685	1685	1685	1685	0
196	20240709	170300	497501696	1685	1685	1685	1685	0
197	20240709	170200	497501696	1685	1685	1685	1685	0
198	20240709	170100	497501696	1685	1685	1685	1685	0
199	20240709	170000	497501696	1685	1685	1685	1685	0
200	20240709	165900	497501696	1685	1685	1685	1685	0
201	20240709	165800	497501696	1685	1685	1685	1685	0
202	20240709	165700	497501696	1685	1685	1685	1685	0
203	20240709	165600	497501696	1685	1685	1685	1685	0
204	20240709	165500	497501696	1685	1685	1685	1685	0
205	20240709	165400	497501696	1685	1685	1685	1685	0
206	20240709	165300	497501696	1685	1685	1685	1685	0
207	20240709	165200	497501696	1685	1685	1685	1685	0
208	20240709	165100	497501696	1685	1685	1685	1685	0
209	20240709	165000	497501696	1685	1685	1685	1685	0
210	20240709	164900	497501696	1685	1685	1685	1685	0
211	20240709	164800	497501696	1685	1685	1685	1685	0
212	20240709	164700	497501696	1685	1685	1685	1685	5306
213	20240709	164600	497501696	1685	1685	1685	1685	0
214	20240709	164500	497501696	1685	1685	1685	1685	0
215	20240709	164400	497501696	1685	1685	1685	1685	0
216	20240709	164300	497501696	1685	1685	1685	1685	0
217	20240709	164200	497501696	1685	1685	1685	1685	0
218	20240709	164100	497501696	1685	1685	1685	1685	0
219	20240709	164000	497501696	1685	1685	1685	1685	0
220	20240709	163900	497501696	1685	1685	1685	1685	0
221	20240709	163800	497501696	1685	1685	1685	1685	0
222	20240709	163700	497501696	1685	1685	1685	1685	0
223	20240709	163600	497501696	1685	1685	1685	1685	0
224	20240709	163500	497501696	1685	1685	1685	1685	0
225	20240709	163400	497501696	1685	1685	1685	1685	0
226	20240709	163300	497501696	1685	1685	1685	1685	0
227	20240709	163200	497501696	1685	1685	1685	1685	0
228	20240709	163100	497501696	1685	1685	1685	1685	0
229	20240709	163000	497501696	1685	1685	1685	1685	0
230	20240709	162900	497501696	1685	1685	1685	1685	0
231	20240709	162800	497501696	1685	1685	1685	1685	0
232	20240709	162700	497501696	1685	1685	1685	1685	0
233	20240709	162600	497501696	1685	1685	1685	1685	0
234	20240709	162500	497501696	1685	1685	1685	1685	0
235	20240709	162400	497501696	1685	1685	1685	1685	0
236	20240709	162300	497501696	1685	1685	1685	1685	0
237	20240709	162200	497501696	1685	1685	1685	1685	0
238	20240709	162100	497501696	1685	1685	1685	1685	0
239	20240709	162000	497501696	1685	1685	1685	1685	0
240	20240709	161900	497501696	1685	1685	1685	1685	0
241	20240709	161800	497501696	1685	1685	1685	1685	0
242	20240709	161700	497501696	1685	1685	1685	1685	5306
243	20240709	161600	497501696	1685	1685	1685	1685	0
244	20240709	161500	497501696	1685	1685	1685	1685	0
245	20240709	161400	497501696	1685	1685	1685	1685	0
246	20240709	161300	497501696	1685	1685	1685	1685	0
247	20240709	161200	497501696	1685	1685	1685	1685	0
248	20240709	161100	497501696	1685	1685	1685	1685	0
249	20240709	161000	497501696	1685	1685	1685	1685	0
250	20240709	160900	497501696	1685	1685	1685	1685	0
251	20240709	160800	497501696	1685	1685	1685	1685	0
252	20240709	160700	497501696	1685	1685	1685	1685	0
253	20240709	160600	497501696	1685	1685	1685	1685	0
254	20240709	160500	497501696	1685	1685	1685	1685	0
255	20240709	160400	497501696	1685	1685	1685	1685	0
256	20240709	160300	497501696	1685	1685	1685	1685	0
257	20240709	160200	497501696	1685	1685	1685	1685	0
258	20240709	160100	497501696	1685	1685	1685	1685	0
259	20240709	160000	497501696	1685	1685	1685	1685	0
260	20240709	155900	497501696	1685	1685	1685	1685	0
261	20240709	155800	497501696	1685	1685	1685	1685	0
262	20240709	155700	497501696	1685	1685	1685	1685	0
263	20240709	155600	497501696	1685	1685	1685	1685	0
264	20240709	155500	497501696	1685	1685	1685	1685	0
265	20240709	155400	497501696	1685	1685	1685	1685	0
266	20240709	155300	497501696	1685	1685	1685	1685	0
267	20240709	155200	497501696	1685	1685	1685	1685	0
268	20240709	155100	497501696	1685	1685	1685	1685	0
269	20240709	155000	497501696	1685	1685	1685	1685	0
270	20240709	154900	497501696	1685	1685	1685	1685	0
271	20240709	154800	497501696	1685	1685	1685	1685	0
272	20240709	154700	497501696	1685	1685	1685	1685	5306
273	20240709	154600	497501696	1685	1685	1685	1685	0
274	20240709	154500	497501696	1685	1685	1685	1685	0
275	20240709	154400	497501696	1685	1685	1685	1685	0
276	20240709	154300	497501696	1685	1685	1685	1685	0
277	20240709	154200	497501696	1685	1685	1685	1685	0
278	20240709	154100	497501696	1685	1685	1685	1685	0
279	20240709	154000	497501696	1685	1685	1685	1685	0
280	20240709	153900	497501696	1685	1685	1685	1685	0
281	20240709	153800	497501696	1685	1685	1685	1685	0
282	20240709	153700	497501696	1685	1685	1685	1685	0
283	20240709	153600	497501696	1685	1685	1685	1685	0
284	20240709	153500	497501696	1685	1685	1685	1685	0
285	20240709	153400	497501696	1685	1685	1685	1685	0
286	20240709	153300	497501696	1685	1685	1685	1685	0
287	20240709	153200	497501696	1685	1685	1685	1685	0
288	20240709	153100	497501696	1685	1685	1685	1685	0
289	20240709	153000	497501696	1685	1685	1685	1685	5306
290	20240709	152900	488561086	1689	1689	1689	1689	0
291	20240709	152800	488561086	1689	1689	1689	1689	0
292	20240709	152700	488561086	1689	1689	1689	1689	0
293	20240709	152600	488561086	1689	1689	1689	1689	0
294	20240709	152500	488561086	1689	1689	1689	1689	0
295	20240709	152400	488561086	1689	1689	1689	1689	0
296	20240709	152300	488561086	1689	1689	1689	1689	0
297	20240709	152200	488561086	1689	1689	1689	1689	0
298	20240709	152100	488561086	1689	1689	1689	1689	0
299	20240709	152000	488561086	1689	1689	1689	1689	0
300	20240709	151900	488561086	1689	1689	1689	1686	704
301	20240709	151800	487373881	1689	1687	1689	1687	29
302	20240709	151700	487324956	1687	1688	1688	1687	247
303	20240709	151600	486908220	1689	1689	1689	1689	0
304	20240709	151500	486908220	1689	1689	1689	1689	296
305	20240709	151400	486408276	1692	1692	1692	1692	1
306	20240709	151300	486406584	1691	1691	1692	1691	100
307	20240709	151200	486237482	1691	1690	1691	1690	373
308	20240709	151100	485606924	1690	1690	1690	1690	50
309	20240709	151000	485522424	1690	1691	1691	1690	3090
310	20240709	150900	480300234	1691	1691	1691	1691	30
311	20240709	150800	480249504	1691	1691	1691	1691	0
312	20240709	150700	480249504	1691	1691	1691	1691	40
313	20240709	150600	480181864	1691	1686	1691	1686	602
314	20240709	150500	479164222	1686	1686	1686	1686	100
315	20240709	150400	478995622	1686	1686	1686	1686	90
316	20240709	150300	478843882	1685	1688	1689	1685	10108
317	20240709	150200	461804443	1687	1687	1687	1687	0
318	20240709	150100	461804443	1687	1687	1687	1687	0
319	20240709	150000	461804443	1687	1687	1688	1687	153
320	20240709	145900	461546284	1688	1687	1688	1687	65
321	20240709	145800	461436626	1688	1688	1688	1687	321
322	20240709	145700	460894833	1688	1688	1688	1688	110
323	20240709	145600	460709153	1687	1688	1688	1687	77
324	20240709	145500	460579239	1687	1687	1687	1687	627
325	20240709	145400	459521490	1688	1687	1688	1687	162
326	20240709	145300	459248134	1689	1687	1689	1687	475
327	20240709	145200	458446511	1687	1687	1687	1687	1476
328	20240709	145100	455956499	1688	1688	1688	1688	21
329	20240709	145000	455921051	1688	1689	1689	1688	41
330	20240709	144900	455851842	1690	1690	1690	1690	1
331	20240709	144800	455850152	1687	1690	1690	1687	1108
332	20240709	144700	453979667	1689	1689	1689	1689	65
333	20240709	144600	453869882	1688	1689	1689	1688	162
334	20240709	144500	453596326	1688	1689	1689	1688	376
335	20240709	144400	452961608	1688	1688	1688	1688	600
336	20240709	144300	451948808	1688	1690	1690	1688	3000
337	20240709	144200	446883966	1692	1692	1692	1692	210
338	20240709	144100	446528646	1694	1694	1694	1694	0
339	20240709	144000	446528646	1694	1694	1694	1694	40
340	20240709	143900	446460886	1694	1693	1694	1693	90
341	20240709	143800	446308488	1694	1689	1694	1689	14296
342	20240709	143700	422162539	1690	1689	1690	1689	3157
343	20240709	143600	416830365	1689	1690	1690	1689	72
344	20240709	143500	416708747	1690	1689	1690	1689	1129
345	20240709	143400	414801805	1690	1690	1690	1690	2
346	20240709	143300	414798425	1691	1691	1691	1689	4596
347	20240709	143200	407034737	1691	1691	1691	1691	82
348	20240709	143100	406896075	1690	1690	1690	1690	62
349	20240709	143000	406791295	1691	1691	1692	1691	155
350	20240709	142900	406529187	1690	1690	1690	1690	265
351	20240709	142800	406081337	1690	1690	1690	1690	60
352	20240709	142700	405979937	1691	1690	1691	1690	77
353	20240709	142600	405849806	1690	1690	1690	1690	1539
354	20240709	142500	403248896	1690	1690	1690	1690	119
355	20240709	142400	403047786	1691	1691	1691	1689	6960
356	20240709	142300	391292238	1694	1694	1694	1694	0
357	20240709	142200	391292238	1694	1694	1694	1690	1566
358	20240709	142100	388645614	1695	1689	1695	1689	3070
359	20240709	142000	383459614	1688	1690	1690	1688	753
360	20240709	141900	382187873	1689	1689	1690	1689	74
361	20240709	141800	382062886	1690	1690	1690	1689	65
362	20240709	141700	381953097	1689	1689	1689	1689	64
363	20240709	141600	381845001	1689	1689	1689	1689	82
364	20240709	141500	381706503	1689	1689	1689	1689	127
365	20240709	141400	381492000	1689	1689	1689	1689	62
366	20240709	141300	381387282	1688	1689	1689	1688	483
367	20240709	141200	380571600	1690	1689	1690	1689	1885
368	20240709	141100	377387783	1689	1689	1689	1689	50
369	20240709	141000	377303333	1690	1689	1690	1689	193
370	20240709	140900	376977236	1689	1690	1690	1689	578
371	20240709	140800	376000935	1690	1690	1690	1690	2804
372	20240709	140700	371262175	1690	1690	1690	1689	243
373	20240709	140600	370851568	1689	1690	1690	1689	85
374	20240709	140500	370707980	1690	1690	1690	1689	169
375	20240709	140400	370422437	1690	1690	1690	1690	21
376	20240709	140300	370386947	1690	1690	1690	1689	856
377	20240709	140200	368940364	1689	1690	1690	1689	516
378	20240709	140100	368068597	1689	1689	1690	1689	141
379	20240709	140000	367830430	1689	1689	1689	1689	0
380	20240709	135900	367830430	1689	1689	1689	1689	1530
381	20240709	135800	365246260	1689	1690	1690	1689	2757
382	20240709	135700	360587930	1690	1690	1690	1690	1084
383	20240709	135600	358755970	1690	1691	1691	1690	3023
384	20240709	135500	353646206	1695	1695	1695	1695	577
385	20240709	135400	352668191	1695	1696	1696	1695	62
386	20240709	135300	352563071	1698	1698	1698	1698	0
387	20240709	135200	352563071	1698	1698	1698	1698	922
388	20240709	135100	350997515	1699	1699	1699	1699	0
389	20240709	135000	350997515	1699	1693	1699	1693	1421
390	20240709	134900	348585133	1693	1693	1693	1690	3071
391	20240709	134800	343394910	1690	1690	1690	1689	372
392	20240709	134700	342766288	1689	1690	1690	1689	56
393	20240709	134600	342671674	1689	1689	1689	1689	0
394	20240709	134500	342671674	1689	1690	1690	1689	4
395	20240709	134400	342664915	1690	1690	1690	1690	0
396	20240709	134300	342664915	1690	1691	1691	1690	16
397	20240709	134200	342637873	1691	1693	1693	1691	701
398	20240709	134100	341451453	1693	1692	1693	1692	325
399	20240709	134000	340901230	1692	1692	1692	1692	8
400	20240709	133900	340887694	1692	1693	1693	1692	12
401	20240709	133800	340867380	1693	1693	1693	1693	0
402	20240709	133700	340867380	1693	1693	1693	1693	0
403	20240709	133600	340867380	1693	1693	1693	1693	0
404	20240709	133500	340867380	1693	1693	1693	1693	10
405	20240709	133400	340850450	1693	1693	1693	1693	1
406	20240709	133300	340848757	1694	1694	1694	1694	0
407	20240709	133200	340848757	1694	1694	1694	1694	0
408	20240709	133100	340848757	1694	1694	1694	1694	0
409	20240709	133000	340848757	1694	1694	1694	1694	0
410	20240709	132900	340848757	1694	1694	1694	1694	3
411	20240709	132800	340843675	1694	1694	1694	1694	2
412	20240709	132700	340840287	1688	1691	1691	1688	7996
413	20240709	132600	327329088	1691	1691	1691	1691	25
414	20240709	132500	327286813	1690	1690	1690	1690	530
415	20240709	132400	326391113	1690	1691	1691	1690	2502
416	20240709	132300	322162575	1690	1690	1690	1690	0
417	20240709	132200	322162575	1690	1690	1690	1690	1052
418	20240709	132100	320384695	1690	1693	1693	1690	3435
419	20240709	132000	314576202	1693	1693	1693	1693	0
420	20240709	131900	314576202	1693	1693	1693	1693	500
421	20240709	131800	313729702	1694	1694	1694	1694	2
422	20240709	131700	313726314	1694	1695	1695	1694	810
423	20240709	131600	312354131	1695	1695	1695	1695	0
424	20240709	131500	312354131	1695	1695	1695	1695	67
425	20240709	131400	312240566	1695	1695	1695	1695	0
426	20240709	131300	312240566	1695	1695	1695	1695	0
427	20240709	131200	312240566	1695	1695	1695	1695	0
428	20240709	131100	312240566	1695	1695	1695	1695	1
429	20240709	131000	312238871	1695	1695	1695	1695	0
430	20240709	130900	312238871	1695	1695	1695	1695	0
431	20240709	130800	312238871	1695	1695	1695	1695	0
432	20240709	130700	312238871	1695	1695	1695	1695	0
433	20240709	130600	312238871	1695	1696	1696	1695	588
434	20240709	130500	311242208	1695	1695	1695	1695	0
435	20240709	130400	311242208	1695	1695	1695	1695	264
436	20240709	130300	310794728	1695	1695	1695	1695	11
437	20240709	130200	310776083	1695	1695	1695	1695	210
438	20240709	130100	310420133	1695	1695	1695	1695	0
439	20240709	130000	310420133	1695	1695	1695	1695	30
440	20240709	125900	310369283	1694	1695	1695	1694	98
441	20240709	125800	310203217	1695	1694	1695	1694	596
442	20240709	125700	309193533	1694	1698	1698	1694	1279
443	20240709	125600	307022538	1698	1698	1698	1698	20
444	20240709	125500	306988578	1697	1697	1697	1697	5
445	20240709	125400	306980093	1698	1698	1698	1698	0
446	20240709	125300	306980093	1698	1698	1698	1698	1
447	20240709	125200	306978395	1698	1698	1698	1698	6
448	20240709	125100	306968207	1694	1694	1694	1694	131
449	20240709	125000	306746293	1699	1699	1699	1699	7
450	20240709	124900	306734400	1700	1700	1700	1700	0
451	20240709	124800	306734400	1700	1700	1700	1700	10
452	20240709	124700	306717400	1700	1699	1700	1696	30
453	20240709	124600	306666438	1699	1699	1699	1698	81
454	20240709	124500	306528822	1699	1699	1699	1699	0
455	20240709	124400	306528822	1699	1699	1699	1699	50
456	20240709	124300	306443872	1699	1699	1699	1699	20
457	20240709	124200	306409892	1700	1700	1700	1700	5
458	20240709	124100	306401392	1700	1700	1700	1700	5
459	20240709	124000	306392892	1700	1698	1700	1698	10
460	20240709	123900	306375910	1699	1698	1699	1698	36
461	20240709	123800	306314755	1691	1691	1691	1691	143
462	20240709	123700	306072942	1699	1699	1699	1699	0
463	20240709	123600	306072942	1699	1699	1699	1699	1001
464	20240709	123500	304372243	1699	1692	1699	1692	127
465	20240709	123400	304157106	1692	1691	1692	1691	21
466	20240709	123300	304121594	1691	1690	1691	1690	636
467	20240709	123200	303046618	1690	1691	1691	1690	2114
468	20240709	123100	299473725	1690	1691	1691	1690	518
469	20240709	123000	298598017	1691	1691	1691	1689	320
470	20240709	122900	298057283	1690	1697	1697	1690	10819
471	20240709	122800	279743489	1699	1699	1699	1699	1
472	20240709	122700	279741790	1699	1699	1699	1699	0
473	20240709	122600	279741790	1699	1699	1699	1699	0
474	20240709	122500	279741790	1699	1699	1699	1699	32
475	20240709	122400	279687422	1700	1700	1700	1700	0
476	20240709	122300	279687422	1700	1700	1700	1700	0
477	20240709	122200	279687422	1700	1700	1700	1696	897
478	20240709	122100	278164280	1700	1700	1700	1700	1
479	20240709	122000	278162580	1696	1699	1699	1696	3878
480	20240709	121900	271579691	1700	1700	1700	1700	5
481	20240709	121800	271571191	1700	1702	1702	1700	56
482	20240709	121700	271475989	1700	1702	1702	1699	8016
483	20240709	121600	257849071	1702	1702	1702	1702	37
484	20240709	121500	257786097	1701	1701	1701	1701	369
485	20240709	121400	257158428	1700	1701	1701	1700	1815
486	20240709	121300	254072243	1702	1703	1703	1702	101
487	20240709	121200	253900340	1700	1700	1700	1700	0
488	20240709	121100	253900340	1700	1700	1700	1700	0
489	20240709	121000	253900340	1700	1701	1701	1700	480
490	20240709	120900	253083883	1702	1702	1702	1702	73
491	20240709	120800	252959637	1705	1705	1705	1705	0
492	20240709	120700	252959637	1705	1705	1705	1705	0
493	20240709	120600	252959637	1705	1705	1705	1705	0
494	20240709	120500	252959637	1705	1705	1705	1705	50
495	20240709	120400	252874387	1705	1705	1705	1705	2
496	20240709	120300	252870977	1705	1705	1705	1705	0
497	20240709	120200	252870977	1705	1705	1705	1705	423
498	20240709	120100	252149762	1707	1707	1707	1707	210
499	20240709	120000	251791292	1707	1707	1707	1700	15620
500	20240709	115900	225176837	1707	1707	1707	1707	117
501	20240709	115800	224977118	1712	1712	1712	1712	0
502	20240709	115700	224977118	1712	1712	1712	1712	0
503	20240709	115600	224977118	1712	1712	1712	1712	1
504	20240709	115500	224975406	1707	1707	1707	1707	2100
505	20240709	115400	221390706	1713	1713	1713	1713	1
506	20240709	115300	221388993	1707	1708	1708	1707	174
507	20240709	115200	221091973	1707	1707	1707	1707	0
508	20240709	115100	221091973	1707	1707	1707	1707	0
509	20240709	115000	221091973	1707	1712	1712	1707	1093
510	20240709	114900	219225917	1713	1713	1713	1713	0
511	20240709	114800	219225917	1713	1713	1713	1713	30
512	20240709	114700	219174527	1713	1713	1713	1713	0
513	20240709	114600	219174527	1713	1713	1713	1713	1
514	20240709	114500	219172814	1706	1706	1706	1706	0
515	20240709	114400	219172814	1706	1706	1706	1706	2214
516	20240709	114300	215395730	1707	1707	1707	1707	287
517	20240709	114200	214905821	1707	1707	1707	1706	648
518	20240709	114100	213799971	1707	1707	1707	1707	0
519	20240709	114000	213799971	1707	1707	1707	1707	77
520	20240709	113900	213668532	1707	1707	1707	1707	10
521	20240709	113800	213651462	1706	1706	1706	1706	0
522	20240709	113700	213651462	1706	1706	1706	1706	0
523	20240709	113600	213651462	1706	1706	1706	1706	0
524	20240709	113500	213651462	1706	1706	1706	1706	0
525	20240709	113400	213651462	1706	1706	1706	1706	0
526	20240709	113300	213651462	1706	1706	1706	1706	400
527	20240709	113200	212969062	1706	1706	1706	1706	0
528	20240709	113100	212969062	1706	1706	1706	1706	1010
529	20240709	113000	211246002	1713	1713	1713	1713	0
530	20240709	112900	211246002	1713	1713	1713	1713	0
531	20240709	112800	211246002	1713	1707	1713	1707	78
532	20240709	112700	211112850	1707	1707	1707	1707	110
533	20240709	112600	210925080	1707	1707	1707	1707	0
534	20240709	112500	210925080	1707	1707	1707	1707	2
535	20240709	112400	210921666	1706	1708	1708	1706	3812
536	20240709	112300	204413856	1714	1714	1714	1714	0
537	20240709	112200	204413856	1714	1714	1714	1714	0
538	20240709	112100	204413856	1714	1714	1714	1714	0
539	20240709	112000	204413856	1714	1714	1714	1714	0
540	20240709	111900	204413856	1714	1714	1714	1714	2
541	20240709	111800	204410428	1706	1708	1708	1706	6237
542	20240709	111700	193763211	1716	1716	1716	1716	1
543	20240709	111600	193761495	1708	1710	1710	1708	5000
544	20240709	111500	185215405	1716	1710	1716	1710	7301
545	20240709	111400	172730689	1710	1710	1710	1710	0
546	20240709	111300	172730689	1710	1710	1710	1710	0
547	20240709	111200	172730689	1710	1711	1711	1710	203
548	20240709	111100	172383547	1717	1717	1717	1717	0
549	20240709	111000	172383547	1717	1716	1717	1716	3
550	20240709	110900	172378398	1716	1715	1716	1715	31
551	20240709	110800	172325232	1717	1717	1717	1717	0
552	20240709	110700	172325232	1717	1717	1717	1717	0
553	20240709	110600	172325232	1717	1717	1717	1717	0
554	20240709	110500	172325232	1717	1709	1717	1709	1059
555	20240709	110400	170515185	1710	1710	1710	1710	402
556	20240709	110300	169827765	1710	1711	1711	1710	4592
557	20240709	110200	161975295	1711	1711	1711	1711	160
558	20240709	110100	161701535	1717	1717	1717	1717	0
559	20240709	110000	161701535	1717	1717	1717	1717	0
560	20240709	105900	161701535	1717	1717	1717	1717	0
561	20240709	105800	161701535	1717	1717	1717	1717	5
562	20240709	105700	161692950	1717	1717	1717	1717	12
563	20240709	105600	161672346	1717	1717	1717	1717	0
564	20240709	105500	161672346	1717	1710	1717	1710	224
565	20240709	105400	161289299	1710	1710	1710	1710	1497
566	20240709	105300	158729429	1710	1713	1713	1710	5899
567	20240709	105200	148638453	1718	1718	1718	1718	1
568	20240709	105100	148636735	1714	1714	1714	1714	50
569	20240709	105000	148551035	1718	1718	1718	1718	0
570	20240709	104900	148551035	1718	1718	1718	1718	0
571	20240709	104800	148551035	1718	1714	1718	1714	682
572	20240709	104700	147379475	1713	1711	1713	1711	258
573	20240709	104600	146937755	1712	1712	1712	1712	73
574	20240709	104500	146812779	1712	1712	1712	1712	0
575	20240709	104400	146812779	1712	1713	1713	1712	236
576	20240709	104300	146408744	1713	1713	1713	1713	0
577	20240709	104200	146408744	1713	1713	1713	1713	15
578	20240709	104100	146383049	1713	1712	1713	1712	864
579	20240709	104000	144903875	1713	1712	1713	1712	39
580	20240709	103900	144837106	1713	1713	1713	1713	2
581	20240709	103800	144833680	1712	1713	1713	1712	59
582	20240709	103700	144732639	1713	1714	1714	1713	106
583	20240709	103600	144551059	1717	1717	1718	1717	302
584	20240709	103500	144032523	1718	1718	1718	1718	1
585	20240709	103400	144030805	1717	1717	1717	1717	100
586	20240709	103300	143859105	1718	1718	1718	1718	1
587	20240709	103200	143857387	1718	1718	1718	1718	30
588	20240709	103100	143805847	1718	1713	1718	1712	9100
589	20240709	103000	128226639	1712	1714	1714	1712	10000
590	20240709	102900	111103900	1718	1718	1718	1718	2
591	20240709	102800	111100464	1714	1715	1715	1714	1401
592	20240709	102700	108699050	1718	1717	1718	1715	3601
593	20240709	102600	102523330	1718	1718	1718	1718	0
594	20240709	102500	102523330	1718	1718	1718	1718	1
595	20240709	102400	102521612	1717	1717	1717	1717	0
596	20240709	102300	102521612	1717	1717	1717	1717	83
597	20240709	102200	102379101	1718	1718	1718	1718	1
598	20240709	102100	102377383	1718	1718	1718	1718	6
599	20240709	102000	102367075	1718	1718	1718	1718	2
600	20240709	101900	102363639	1718	1717	1718	1717	31
601	20240709	101800	102310411	1717	1715	1717	1715	84
602	20240709	101700	102166349	1715	1715	1715	1715	10
603	20240709	101600	102149199	1713	1715	1715	1713	226
604	20240709	101500	101761757	1717	1717	1717	1717	121
605	20240709	101400	101554000	1717	1717	1717	1717	22
606	20240709	101300	101516226	1717	1717	1717	1717	2
607	20240709	101200	101512792	1718	1716	1718	1712	4358
608	20240709	101100	94036940	1719	1717	1719	1717	31
609	20240709	101000	93983711	1718	1720	1722	1718	7221
610	20240709	100900	81572372	1720	1722	1722	1720	1878
611	20240709	100800	78341149	1724	1724	1724	1724	70
612	20240709	100700	78220469	1724	1721	1724	1721	2
613	20240709	100600	78217024	1724	1724	1724	1721	884
614	20240709	100500	76695648	1722	1723	1723	1722	1784
615	20240709	100400	73622396	1722	1723	1723	1722	117
616	20240709	100300	73420921	1723	1724	1724	1723	3391
617	20240709	100200	67578219	1724	1726	1726	1723	885
618	20240709	100100	66053148	1724	1726	1726	1724	4
619	20240709	100000	66046248	1724	1727	1727	1724	19
620	20240709	095900	66013480	1727	1727	1727	1727	8
621	20240709	095800	65999664	1724	1724	1727	1723	87
622	20240709	095700	65849715	1728	1728	1728	1728	3
623	20240709	095600	65844531	1724	1724	1724	1724	1
624	20240709	095500	65842807	1728	1725	1728	1724	5001
625	20240709	095400	57219291	1725	1728	1728	1725	4857
626	20240709	095300	48837426	1730	1730	1730	1730	0
627	20240709	095200	48837426	1730	1730	1730	1728	3008
628	20240709	095100	43635785	1730	1730	1730	1729	1458
629	20240709	095000	41113608	1732	1731	1732	1731	1190
630	20240709	094900	39053637	1732	1732	1732	1732	0
631	20240709	094800	39053637	1732	1732	1732	1731	1920
632	20240709	094700	35728297	1740	1740	1740	1740	0
633	20240709	094600	35728297	1740	1740	1740	1740	1
634	20240709	094500	35726557	1740	1735	1740	1731	308
635	20240709	094400	35193138	1740	1740	1740	1740	0
636	20240709	094300	35193138	1740	1740	1740	1740	0
637	20240709	094200	35193138	1740	1740	1740	1740	0
638	20240709	094100	35193138	1740	1740	1740	1740	20
639	20240709	094000	35158338	1740	1740	1740	1740	15
640	20240709	093900	35132238	1739	1739	1739	1739	0
641	20240709	093800	35132238	1739	1739	1739	1739	0
642	20240709	093700	35132238	1739	1739	1739	1739	20
643	20240709	093600	35097458	1740	1740	1740	1740	0
644	20240709	093500	35097458	1740	1740	1740	1740	10
645	20240709	093400	35080058	1740	1732	1740	1732	8
646	20240709	093300	35066194	1732	1732	1732	1732	833
647	20240709	093200	33623438	1732	1732	1732	1732	28
648	20240709	093100	33574942	1740	1740	1740	1740	0
649	20240709	093000	33574942	1740	1740	1740	1740	499
650	20240709	092900	32706682	1741	1738	1741	1736	2402
651	20240709	092800	28532111	1738	1738	1738	1738	0
652	20240709	092700	28532111	1738	1739	1739	1738	6
653	20240709	092600	28521682	1739	1739	1739	1739	0
654	20240709	092500	28521682	1739	1739	1739	1739	20
655	20240709	092400	28486902	1739	1739	1739	1739	51
656	20240709	092300	28398213	1739	1738	1739	1738	16
657	20240709	092200	28370404	1739	1739	1739	1739	0
658	20240709	092100	28370404	1739	1739	1739	1739	3
659	20240709	092000	28365187	1740	1740	1740	1740	0
660	20240709	091900	28365187	1740	1740	1740	1740	1
661	20240709	091800	28363447	1737	1737	1737	1737	973
662	20240709	091700	26673346	1737	1737	1737	1736	1456
663	20240709	091600	24145207	1737	1737	1737	1737	331
664	20240709	091500	23570260	1737	1737	1737	1737	27
665	20240709	091400	23523361	1736	1736	1736	1736	1667
666	20240709	091300	20629449	1736	1736	1736	1736	100
667	20240709	091200	20455849	1736	1736	1736	1736	0
668	20240709	091100	20455849	1736	1731	1736	1731	571
669	20240709	091000	19467443	1731	1731	1731	1731	190
670	20240709	090900	19138553	1737	1737	1737	1737	23
671	20240709	090800	19098602	1731	1731	1731	1731	0
672	20240709	090700	19098602	1731	1731	1731	1731	13
673	20240709	090600	19076099	1730	1730	1730	1730	1380
674	20240709	090500	16688699	1730	1726	1730	1726	5336
675	20240709	090400	7473571	1726	1726	1726	1726	10
676	20240709	090300	7456311	1726	1727	1727	1726	22
677	20240709	090200	7418319	1728	1728	1728	1728	20
678	20240709	090100	7383759	1728	1729	1729	1728	21
679	20240709	090000	7347460	1720	1720	1720	1720	3618