KissMeData/088350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200500	2760975485	2960	2960	2960	2960	24673
3	20240709	200400	2760975485	2960	2960	2960	2960	0
4	20240709	200300	2760975485	2960	2960	2960	2960	0
5	20240709	200200	2760975485	2960	2960	2960	2960	0
6	20240709	200100	2760975485	2960	2960	2960	2960	0
7	20240709	200000	2760975485	2960	2960	2960	2960	0
8	20240709	195900	2760975485	2960	2960	2960	2960	0
9	20240709	195800	2760975485	2960	2960	2960	2960	0
10	20240709	195700	2760975485	2960	2960	2960	2960	0
11	20240709	195600	2760975485	2960	2960	2960	2960	0
12	20240709	195500	2760975485	2960	2960	2960	2960	0
13	20240709	195400	2760975485	2960	2960	2960	2960	0
14	20240709	195300	2760975485	2960	2960	2960	2960	0
15	20240709	195200	2760975485	2960	2960	2960	2960	0
16	20240709	195100	2760975485	2960	2960	2960	2960	0
17	20240709	195000	2760975485	2960	2960	2960	2960	0
18	20240709	194900	2760975485	2960	2960	2960	2960	0
19	20240709	194800	2760975485	2960	2960	2960	2960	0
20	20240709	194700	2760975485	2960	2960	2960	2960	0
21	20240709	194600	2760975485	2960	2960	2960	2960	0
22	20240709	194500	2760975485	2960	2960	2960	2960	0
23	20240709	194400	2760975485	2960	2960	2960	2960	0
24	20240709	194300	2760975485	2960	2960	2960	2960	0
25	20240709	194200	2760975485	2960	2960	2960	2960	0
26	20240709	194100	2760975485	2960	2960	2960	2960	0
27	20240709	194000	2760975485	2960	2960	2960	2960	0
28	20240709	193900	2760975485	2960	2960	2960	2960	0
29	20240709	193800	2760975485	2960	2960	2960	2960	0
30	20240709	193700	2760975485	2960	2960	2960	2960	0
31	20240709	193600	2760975485	2960	2960	2960	2960	0
32	20240709	193500	2760975485	2960	2960	2960	2960	24673
33	20240709	193400	2760975485	2960	2960	2960	2960	0
34	20240709	193300	2760975485	2960	2960	2960	2960	0
35	20240709	193200	2760975485	2960	2960	2960	2960	0
36	20240709	193100	2760975485	2960	2960	2960	2960	0
37	20240709	193000	2760975485	2960	2960	2960	2960	0
38	20240709	192900	2760975485	2960	2960	2960	2960	0
39	20240709	192800	2760975485	2960	2960	2960	2960	0
40	20240709	192700	2760975485	2960	2960	2960	2960	0
41	20240709	192600	2760975485	2960	2960	2960	2960	0
42	20240709	192500	2760975485	2960	2960	2960	2960	0
43	20240709	192400	2760975485	2960	2960	2960	2960	0
44	20240709	192300	2760975485	2960	2960	2960	2960	0
45	20240709	192200	2760975485	2960	2960	2960	2960	0
46	20240709	192100	2760975485	2960	2960	2960	2960	0
47	20240709	192000	2760975485	2960	2960	2960	2960	0
48	20240709	191900	2760975485	2960	2960	2960	2960	0
49	20240709	191800	2760975485	2960	2960	2960	2960	0
50	20240709	191700	2760975485	2960	2960	2960	2960	0
51	20240709	191600	2760975485	2960	2960	2960	2960	0
52	20240709	191500	2760975485	2960	2960	2960	2960	0
53	20240709	191400	2760975485	2960	2960	2960	2960	0
54	20240709	191300	2760975485	2960	2960	2960	2960	0
55	20240709	191200	2760975485	2960	2960	2960	2960	0
56	20240709	191100	2760975485	2960	2960	2960	2960	0
57	20240709	191000	2760975485	2960	2960	2960	2960	0
58	20240709	190900	2760975485	2960	2960	2960	2960	0
59	20240709	190800	2760975485	2960	2960	2960	2960	0
60	20240709	190700	2760975485	2960	2960	2960	2960	0
61	20240709	190600	2760975485	2960	2960	2960	2960	0
62	20240709	190500	2760975485	2960	2960	2960	2960	24673
63	20240709	190400	2760975485	2960	2960	2960	2960	0
64	20240709	190300	2760975485	2960	2960	2960	2960	0
65	20240709	190200	2760975485	2960	2960	2960	2960	0
66	20240709	190100	2760975485	2960	2960	2960	2960	0
67	20240709	190000	2760975485	2960	2960	2960	2960	0
68	20240709	185900	2760975485	2960	2960	2960	2960	0
69	20240709	185800	2760975485	2960	2960	2960	2960	0
70	20240709	185700	2760975485	2960	2960	2960	2960	0
71	20240709	185600	2760975485	2960	2960	2960	2960	0
72	20240709	185500	2760975485	2960	2960	2960	2960	0
73	20240709	185400	2760975485	2960	2960	2960	2960	0
74	20240709	185300	2760975485	2960	2960	2960	2960	0
75	20240709	185200	2760975485	2960	2960	2960	2960	0
76	20240709	185100	2760975485	2960	2960	2960	2960	0
77	20240709	185000	2760975485	2960	2960	2960	2960	0
78	20240709	184900	2760975485	2960	2960	2960	2960	0
79	20240709	184800	2760975485	2960	2960	2960	2960	0
80	20240709	184700	2760975485	2960	2960	2960	2960	0
81	20240709	184600	2760975485	2960	2960	2960	2960	0
82	20240709	184500	2760975485	2960	2960	2960	2960	0
83	20240709	184400	2760975485	2960	2960	2960	2960	0
84	20240709	184300	2760975485	2960	2960	2960	2960	0
85	20240709	184200	2760975485	2960	2960	2960	2960	0
86	20240709	184100	2760975485	2960	2960	2960	2960	0
87	20240709	184000	2760975485	2960	2960	2960	2960	0
88	20240709	183900	2760975485	2960	2960	2960	2960	0
89	20240709	183800	2760975485	2960	2960	2960	2960	0
90	20240709	183700	2760975485	2960	2960	2960	2960	0
91	20240709	183600	2760975485	2960	2960	2960	2960	0
92	20240709	183500	2760975485	2960	2960	2960	2960	24673
93	20240709	183400	2760975485	2960	2960	2960	2960	0
94	20240709	183300	2760975485	2960	2960	2960	2960	0
95	20240709	183200	2760975485	2960	2960	2960	2960	0
96	20240709	183100	2760975485	2960	2960	2960	2960	0
97	20240709	183000	2760975485	2960	2960	2960	2960	0
98	20240709	182900	2760975485	2960	2960	2960	2960	0
99	20240709	182800	2760975485	2960	2960	2960	2960	0
100	20240709	182700	2760975485	2960	2960	2960	2960	0
101	20240709	182600	2760975485	2960	2960	2960	2960	0
102	20240709	182500	2760975485	2960	2960	2960	2960	0
103	20240709	182400	2760975485	2960	2960	2960	2960	0
104	20240709	182300	2760975485	2960	2960	2960	2960	0
105	20240709	182200	2760975485	2960	2960	2960	2960	0
106	20240709	182100	2760975485	2960	2960	2960	2960	0
107	20240709	182000	2760975485	2960	2960	2960	2960	0
108	20240709	181900	2760975485	2960	2960	2960	2960	0
109	20240709	181800	2760975485	2960	2960	2960	2960	0
110	20240709	181700	2760975485	2960	2960	2960	2960	0
111	20240709	181600	2760975485	2960	2960	2960	2960	0
112	20240709	181500	2760975485	2960	2960	2960	2960	0
113	20240709	181400	2760975485	2960	2960	2960	2960	0
114	20240709	181300	2760975485	2960	2960	2960	2960	0
115	20240709	181200	2760975485	2960	2960	2960	2960	0
116	20240709	181100	2760975485	2960	2960	2960	2960	0
117	20240709	181000	2760975485	2960	2960	2960	2960	0
118	20240709	180900	2760975485	2960	2960	2960	2960	0
119	20240709	180800	2760975485	2960	2960	2960	2960	0
120	20240709	180700	2760975485	2960	2960	2960	2960	0
121	20240709	180600	2760975485	2960	2960	2960	2960	0
122	20240709	180500	2760975485	2960	2960	2960	2960	24673
123	20240709	180400	2760975485	2960	2960	2960	2960	0
124	20240709	180300	2760975485	2960	2960	2960	2960	0
125	20240709	180200	2760975485	2960	2960	2960	2960	0
126	20240709	180100	2760975485	2960	2960	2960	2960	0
127	20240709	180000	2760975485	2960	2960	2960	2960	0
128	20240709	175900	2760975485	2960	2960	2960	2960	0
129	20240709	175800	2760975485	2960	2960	2960	2960	0
130	20240709	175700	2760975485	2960	2960	2960	2960	0
131	20240709	175600	2760975485	2960	2960	2960	2960	0
132	20240709	175500	2760975485	2960	2960	2960	2960	0
133	20240709	175400	2760975485	2960	2960	2960	2960	0
134	20240709	175300	2760975485	2960	2960	2960	2960	0
135	20240709	175200	2760975485	2960	2960	2960	2960	0
136	20240709	175100	2760975485	2960	2960	2960	2960	0
137	20240709	175000	2760975485	2960	2960	2960	2960	0
138	20240709	174900	2760975485	2960	2960	2960	2960	0
139	20240709	174800	2760975485	2960	2960	2960	2960	0
140	20240709	174700	2760975485	2960	2960	2960	2960	0
141	20240709	174600	2760975485	2960	2960	2960	2960	0
142	20240709	174500	2760975485	2960	2960	2960	2960	0
143	20240709	174400	2760975485	2960	2960	2960	2960	0
144	20240709	174300	2760975485	2960	2960	2960	2960	0
145	20240709	174200	2760975485	2960	2960	2960	2960	0
146	20240709	174100	2760975485	2960	2960	2960	2960	0
147	20240709	174000	2760975485	2960	2960	2960	2960	0
148	20240709	173900	2760975485	2960	2960	2960	2960	0
149	20240709	173800	2760975485	2960	2960	2960	2960	0
150	20240709	173700	2760975485	2960	2960	2960	2960	0
151	20240709	173600	2760975485	2960	2960	2960	2960	0
152	20240709	173500	2760975485	2960	2960	2960	2960	24673
153	20240709	173400	2760975485	2960	2960	2960	2960	0
154	20240709	173300	2760975485	2960	2960	2960	2960	0
155	20240709	173200	2760975485	2960	2960	2960	2960	0
156	20240709	173100	2760975485	2960	2960	2960	2960	0
157	20240709	173000	2760975485	2960	2960	2960	2960	0
158	20240709	172900	2760975485	2960	2960	2960	2960	0
159	20240709	172800	2760975485	2960	2960	2960	2960	0
160	20240709	172700	2760975485	2960	2960	2960	2960	0
161	20240709	172600	2760975485	2960	2960	2960	2960	0
162	20240709	172500	2760975485	2960	2960	2960	2960	0
163	20240709	172400	2760975485	2960	2960	2960	2960	0
164	20240709	172300	2760975485	2960	2960	2960	2960	0
165	20240709	172200	2760975485	2960	2960	2960	2960	0
166	20240709	172100	2760975485	2960	2960	2960	2960	0
167	20240709	172000	2760975485	2960	2960	2960	2960	0
168	20240709	171900	2760975485	2960	2960	2960	2960	0
169	20240709	171800	2760975485	2960	2960	2960	2960	0
170	20240709	171700	2760975485	2960	2960	2960	2960	0
171	20240709	171600	2760975485	2960	2960	2960	2960	0
172	20240709	171500	2760975485	2960	2960	2960	2960	0
173	20240709	171400	2760975485	2960	2960	2960	2960	0
174	20240709	171300	2760975485	2960	2960	2960	2960	0
175	20240709	171200	2760975485	2960	2960	2960	2960	0
176	20240709	171100	2760975485	2960	2960	2960	2960	0
177	20240709	171000	2760975485	2960	2960	2960	2960	0
178	20240709	170900	2760975485	2960	2960	2960	2960	0
179	20240709	170800	2760975485	2960	2960	2960	2960	0
180	20240709	170700	2760975485	2960	2960	2960	2960	0
181	20240709	170600	2760975485	2960	2960	2960	2960	0
182	20240709	170500	2760975485	2960	2960	2960	2960	24673
183	20240709	170400	2760975485	2960	2960	2960	2960	0
184	20240709	170300	2760975485	2960	2960	2960	2960	0
185	20240709	170200	2760975485	2960	2960	2960	2960	0
186	20240709	170100	2760975485	2960	2960	2960	2960	0
187	20240709	170000	2760975485	2960	2960	2960	2960	0
188	20240709	165900	2760975485	2960	2960	2960	2960	0
189	20240709	165800	2760975485	2960	2960	2960	2960	0
190	20240709	165700	2760975485	2960	2960	2960	2960	0
191	20240709	165600	2760975485	2960	2960	2960	2960	0
192	20240709	165500	2760975485	2960	2960	2960	2960	0
193	20240709	165400	2760975485	2960	2960	2960	2960	0
194	20240709	165300	2760975485	2960	2960	2960	2960	0
195	20240709	165200	2760975485	2960	2960	2960	2960	0
196	20240709	165100	2760975485	2960	2960	2960	2960	0
197	20240709	165000	2760975485	2960	2960	2960	2960	0
198	20240709	164900	2760975485	2960	2960	2960	2960	0
199	20240709	164800	2760975485	2960	2960	2960	2960	0
200	20240709	164700	2760975485	2960	2960	2960	2960	0
201	20240709	164600	2760975485	2960	2960	2960	2960	0
202	20240709	164500	2760975485	2960	2960	2960	2960	0
203	20240709	164400	2760975485	2960	2960	2960	2960	0
204	20240709	164300	2760975485	2960	2960	2960	2960	0
205	20240709	164200	2760975485	2960	2960	2960	2960	0
206	20240709	164100	2760975485	2960	2960	2960	2960	0
207	20240709	164000	2760975485	2960	2960	2960	2960	0
208	20240709	163900	2760975485	2960	2960	2960	2960	0
209	20240709	163800	2760975485	2960	2960	2960	2960	0
210	20240709	163700	2760975485	2960	2960	2960	2960	0
211	20240709	163600	2760975485	2960	2960	2960	2960	0
212	20240709	163500	2760975485	2960	2960	2960	2960	24673
213	20240709	163400	2760975485	2960	2960	2960	2960	0
214	20240709	163300	2760975485	2960	2960	2960	2960	0
215	20240709	163200	2760975485	2960	2960	2960	2960	0
216	20240709	163100	2760975485	2960	2960	2960	2960	0
217	20240709	163000	2760975485	2960	2960	2960	2960	0
218	20240709	162900	2760975485	2960	2960	2960	2960	0
219	20240709	162800	2760975485	2960	2960	2960	2960	0
220	20240709	162700	2760975485	2960	2960	2960	2960	0
221	20240709	162600	2760975485	2960	2960	2960	2960	0
222	20240709	162500	2760975485	2960	2960	2960	2960	0
223	20240709	162400	2760975485	2960	2960	2960	2960	0
224	20240709	162300	2760975485	2960	2960	2960	2960	0
225	20240709	162200	2760975485	2960	2960	2960	2960	0
226	20240709	162100	2760975485	2960	2960	2960	2960	0
227	20240709	162000	2760975485	2960	2960	2960	2960	0
228	20240709	161900	2760975485	2960	2960	2960	2960	0
229	20240709	161800	2760975485	2960	2960	2960	2960	0
230	20240709	161700	2760975485	2960	2960	2960	2960	0
231	20240709	161600	2760975485	2960	2960	2960	2960	0
232	20240709	161500	2760975485	2960	2960	2960	2960	0
233	20240709	161400	2760975485	2960	2960	2960	2960	0
234	20240709	161300	2760975485	2960	2960	2960	2960	0
235	20240709	161200	2760975485	2960	2960	2960	2960	0
236	20240709	161100	2760975485	2960	2960	2960	2960	0
237	20240709	161000	2760975485	2960	2960	2960	2960	0
238	20240709	160900	2760975485	2960	2960	2960	2960	0
239	20240709	160800	2760975485	2960	2960	2960	2960	0
240	20240709	160700	2760975485	2960	2960	2960	2960	0
241	20240709	160600	2760975485	2960	2960	2960	2960	0
242	20240709	160500	2760975485	2960	2960	2960	2960	24673
243	20240709	160400	2760975485	2960	2960	2960	2960	0
244	20240709	160300	2760975485	2960	2960	2960	2960	0
245	20240709	160200	2760975485	2960	2960	2960	2960	0
246	20240709	160100	2760975485	2960	2960	2960	2960	0
247	20240709	160000	2760975485	2960	2960	2960	2960	0
248	20240709	155900	2760975485	2960	2960	2960	2960	0
249	20240709	155800	2760975485	2960	2960	2960	2960	0
250	20240709	155700	2760975485	2960	2960	2960	2960	0
251	20240709	155600	2760975485	2960	2960	2960	2960	0
252	20240709	155500	2760975485	2960	2960	2960	2960	0
253	20240709	155400	2760975485	2960	2960	2960	2960	0
254	20240709	155300	2760975485	2960	2960	2960	2960	0
255	20240709	155200	2760975485	2960	2960	2960	2960	0
256	20240709	155100	2760975485	2960	2960	2960	2960	0
257	20240709	155000	2760975485	2960	2960	2960	2960	0
258	20240709	154900	2760975485	2960	2960	2960	2960	0
259	20240709	154800	2760975485	2960	2960	2960	2960	0
260	20240709	154700	2760975485	2960	2960	2960	2960	0
261	20240709	154600	2760975485	2960	2960	2960	2960	0
262	20240709	154500	2760975485	2960	2960	2960	2960	0
263	20240709	154400	2760975485	2960	2960	2960	2960	0
264	20240709	154300	2760975485	2960	2960	2960	2960	0
265	20240709	154200	2760975485	2960	2960	2960	2960	0
266	20240709	154100	2760975485	2960	2960	2960	2960	0
267	20240709	154000	2760975485	2960	2960	2960	2960	0
268	20240709	153900	2760975485	2960	2960	2960	2960	0
269	20240709	153800	2760975485	2960	2960	2960	2960	0
270	20240709	153700	2760975485	2960	2960	2960	2960	0
271	20240709	153600	2760975485	2960	2960	2960	2960	0
272	20240709	153500	2760975485	2960	2960	2960	2960	24673
273	20240709	153400	2760975485	2960	2960	2960	2960	0
274	20240709	153300	2760975485	2960	2960	2960	2960	0
275	20240709	153200	2760975485	2960	2960	2960	2960	0
276	20240709	153100	2760975485	2960	2960	2960	2960	0
277	20240709	153000	2760975485	2960	2960	2960	2960	24673
278	20240709	152900	2687943405	2970	2970	2970	2970	0
279	20240709	152800	2687943405	2970	2970	2970	2970	0
280	20240709	152700	2687943405	2970	2970	2970	2970	0
281	20240709	152600	2687943405	2970	2970	2970	2970	0
282	20240709	152500	2687943405	2970	2970	2970	2970	0
283	20240709	152400	2687943405	2970	2970	2970	2970	0
284	20240709	152300	2687943405	2970	2970	2970	2970	0
285	20240709	152200	2687943405	2970	2970	2970	2970	0
286	20240709	152100	2687943405	2970	2970	2970	2970	0
287	20240709	152000	2687943405	2970	2970	2970	2970	0
288	20240709	151900	2687943405	2970	2965	2970	2965	11047
289	20240709	151800	2655160320	2965	2965	2965	2960	8436
290	20240709	151700	2630154140	2965	2965	2965	2960	3031
291	20240709	151600	2621168225	2965	2960	2965	2960	698
292	20240709	151500	2619099795	2965	2965	2965	2960	1194
293	20240709	151400	2615560045	2965	2965	2965	2960	512
294	20240709	151300	2614041980	2965	2960	2965	2960	592
295	20240709	151200	2612289220	2965	2965	2965	2960	1097
296	20240709	151100	2609036645	2960	2965	2965	2960	1040
297	20240709	151000	2605955460	2960	2960	2965	2960	1030
298	20240709	150900	2602904395	2965	2965	2965	2960	471
299	20240709	150800	2601507935	2965	2965	2965	2960	246
300	20240709	150700	2600778570	2965	2960	2965	2960	930
301	20240709	150600	2598023070	2965	2960	2965	2960	787
302	20240709	150500	2595690745	2965	2960	2965	2960	267
303	20240709	150400	2594900190	2960	2965	2965	2960	370
304	20240709	150300	2593803155	2965	2965	2965	2960	2479
305	20240709	150200	2586462265	2965	2965	2965	2960	331
306	20240709	150100	2585480920	2965	2965	2965	2965	82
307	20240709	150000	2585237790	2965	2965	2965	2960	3062
308	20240709	145900	2576170205	2960	2965	2965	2960	898
309	20240709	145800	2573510390	2960	2960	2960	2960	55
310	20240709	145700	2573347590	2960	2965	2965	2960	81
311	20240709	145600	2573107785	2960	2965	2965	2960	2298
312	20240709	145500	2566302715	2960	2960	2960	2960	0
313	20240709	145400	2566302715	2960	2960	2965	2960	99
314	20240709	145300	2566009630	2965	2960	2965	2960	5006
315	20240709	145200	2551189745	2960	2960	2965	2960	2084
316	20240709	145100	2545018150	2960	2965	2965	2960	144
317	20240709	145000	2544591815	2965	2965	2965	2960	1017
318	20240709	144900	2541578870	2960	2965	2965	2960	392
319	20240709	144800	2540418350	2965	2960	2965	2960	550
320	20240709	144700	2538788590	2965	2965	2965	2965	0
321	20240709	144600	2538788590	2965	2955	2965	2955	681
322	20240709	144500	2536772790	2965	2960	2965	2955	2897
323	20240709	144400	2528199060	2955	2955	2955	2955	19
324	20240709	144300	2528142915	2960	2960	2960	2960	276
325	20240709	144200	2527325955	2960	2960	2960	2960	650
326	20240709	144100	2525401955	2955	2960	2960	2955	1784
327	20240709	144000	2520121330	2960	2960	2960	2960	1917
328	20240709	143900	2514447010	2960	2960	2960	2955	2678
329	20240709	143800	2506520140	2960	2955	2960	2955	37
330	20240709	143700	2506410645	2960	2955	2960	2955	3735
331	20240709	143600	2495370915	2955	2955	2955	2955	808
332	20240709	143500	2492983275	2955	2955	2955	2950	224
333	20240709	143400	2492321370	2955	2955	2955	2955	1
334	20240709	143300	2492318415	2955	2950	2955	2950	302
335	20240709	143200	2491426015	2955	2950	2955	2950	81
336	20240709	143100	2491186760	2950	2955	2955	2950	422
337	20240709	143000	2489939770	2955	2960	2960	2955	2082
338	20240709	142900	2483785960	2955	2955	2955	2950	826
339	20240709	142800	2481345195	2955	2955	2955	2955	177
340	20240709	142700	2480822160	2955	2955	2955	2950	402
341	20240709	142600	2479634260	2955	2955	2955	2955	564
342	20240709	142500	2477967640	2950	2955	2955	2950	887
343	20240709	142400	2475346575	2955	2960	2960	2955	4702
344	20240709	142300	2461450620	2960	2960	2960	2955	620
345	20240709	142200	2459615435	2960	2955	2960	2955	524
346	20240709	142100	2458064400	2960	2960	2960	2960	10
347	20240709	142000	2458034800	2955	2960	2960	2955	281
348	20240709	141900	2457203050	2960	2955	2960	2955	16
349	20240709	141800	2457155760	2960	2960	2960	2960	309
350	20240709	141700	2456241120	2955	2955	2955	2955	493
351	20240709	141600	2454784305	2955	2955	2960	2955	955
352	20240709	141500	2451959615	2955	2955	2960	2955	15153
353	20240709	141400	2407177500	2950	2955	2955	2950	502
354	20240709	141300	2405694100	2955	2955	2955	2950	290
355	20240709	141200	2404837170	2955	2955	2955	2955	208
356	20240709	141100	2404222530	2955	2950	2955	2950	525
357	20240709	141000	2402671170	2950	2955	2955	2950	21
358	20240709	140900	2402609170	2955	2950	2955	2950	330
359	20240709	140800	2401634525	2950	2950	2950	2950	2
360	20240709	140700	2401628625	2950	2950	2955	2950	582
361	20240709	140600	2399908885	2955	2950	2955	2950	270
362	20240709	140500	2399112035	2950	2950	2950	2950	1
363	20240709	140400	2399109085	2950	2955	2955	2950	39
364	20240709	140300	2398993955	2955	2950	2955	2950	3300
365	20240709	140200	2389257455	2950	2955	2955	2950	13
366	20240709	140100	2389219100	2950	2950	2955	2950	4631
367	20240709	140000	2375557600	2950	2955	2955	2950	3061
368	20240709	135900	2366524845	2955	2955	2955	2955	287
369	20240709	135800	2365676760	2955	2950	2955	2950	521
370	20240709	135700	2364139715	2950	2950	2950	2950	28
371	20240709	135600	2364057115	2955	2955	2955	2950	983
372	20240709	135500	2361152360	2955	2955	2955	2955	500
373	20240709	135400	2359674860	2950	2950	2950	2950	215
374	20240709	135300	2359040610	2955	2950	2955	2950	10
375	20240709	135200	2359011065	2950	2955	2955	2950	891
376	20240709	135100	2356378425	2955	2955	2955	2955	0
377	20240709	135000	2356378425	2955	2950	2955	2950	12
378	20240709	134900	2356342975	2955	2955	2955	2955	0
379	20240709	134800	2356342975	2955	2950	2955	2950	349
380	20240709	134700	2355311925	2955	2955	2955	2955	12
381	20240709	134600	2355276465	2955	2955	2955	2955	3590
382	20240709	134500	2344668015	2955	2960	2960	2955	319
383	20240709	134400	2343723825	2955	2955	2955	2955	2538
384	20240709	134300	2336224035	2955	2955	2955	2955	12
385	20240709	134200	2336188575	2955	2960	2960	2955	1664
386	20240709	134100	2331271405	2955	2955	2960	2955	330
387	20240709	134000	2330294755	2955	2955	2955	2955	33
388	20240709	133900	2330197240	2960	2960	2960	2960	1066
389	20240709	133800	2327041880	2960	2960	2960	2960	10
390	20240709	133700	2327012280	2960	2965	2965	2960	434
391	20240709	133600	2325726135	2950	2960	2965	2950	10363
392	20240709	133500	2295136550	2960	2960	2960	2960	0
393	20240709	133400	2295136550	2960	2960	2960	2960	420
394	20240709	133300	2293893350	2965	2950	2965	2950	202
395	20240709	133200	2293295390	2955	2955	2955	2950	9939
396	20240709	133100	2263957820	2960	2960	2960	2960	9
397	20240709	133000	2263931180	2960	2965	2965	2960	1732
398	20240709	132900	2258802950	2960	2960	2960	2960	320
399	20240709	132800	2257855750	2960	2965	2965	2960	760
400	20240709	132700	2255605070	2965	2960	2965	2960	6
401	20240709	132600	2255587305	2965	2965	2965	2965	2300
402	20240709	132500	2248767805	2965	2965	2965	2965	263
403	20240709	132400	2247988010	2965	2965	2965	2965	207
404	20240709	132300	2247374255	2965	2965	2965	2965	273
405	20240709	132200	2246564810	2965	2965	2965	2960	469
406	20240709	132100	2245174725	2960	2960	2960	2960	36
407	20240709	132000	2245068165	2965	2960	2965	2960	4579
408	20240709	131900	2231509325	2960	2960	2960	2960	0
409	20240709	131800	2231509325	2960	2960	2960	2955	1111
410	20240709	131700	2228224365	2960	2960	2960	2960	14
411	20240709	131600	2228182925	2955	2955	2955	2955	681
412	20240709	131500	2226170570	2960	2960	2960	2960	543
413	20240709	131400	2224563290	2960	2960	2960	2960	112
414	20240709	131300	2224231770	2960	2960	2965	2960	4062
415	20240709	131200	2212208200	2960	2965	2965	2960	207
416	20240709	131100	2211594465	2965	2965	2965	2965	429
417	20240709	131000	2210322480	2965	2965	2965	2965	275
418	20240709	130900	2209507105	2965	2960	2965	2960	8081
419	20240709	130800	2185582345	2960	2960	2960	2960	9
420	20240709	130700	2185555705	2960	2955	2960	2955	2342
421	20240709	130600	2178633095	2955	2960	2960	2955	243
422	20240709	130500	2177913835	2955	2955	2960	2955	927
423	20240709	130400	2175173470	2960	2960	2960	2960	0
424	20240709	130300	2175173470	2960	2955	2960	2955	580
425	20240709	130200	2173456675	2960	2955	2960	2955	253
426	20240709	130100	2172707945	2960	2960	2960	2960	50
427	20240709	130000	2172559945	2960	2960	2960	2960	319
428	20240709	125900	2171615705	2960	2955	2960	2955	146
429	20240709	125800	2171183710	2955	2955	2955	2955	17
430	20240709	125700	2171133475	2955	2960	2960	2955	34
431	20240709	125600	2171032955	2960	2960	2960	2960	300
432	20240709	125500	2170144955	2955	2960	2960	2955	80
433	20240709	125400	2169908505	2960	2960	2960	2960	10
434	20240709	125300	2169878905	2960	2960	2960	2955	2480
435	20240709	125200	2162541810	2955	2960	2960	2955	11302
436	20240709	125100	2129142855	2955	2955	2955	2955	62
437	20240709	125000	2128959645	2955	2960	2960	2955	3007
438	20240709	124900	2120073925	2960	2960	2960	2960	9
439	20240709	124800	2120047285	2955	2960	2960	2955	2320
440	20240709	124700	2113190185	2955	2955	2955	2955	110
441	20240709	124600	2112865135	2960	2960	2960	2960	194
442	20240709	124500	2112290895	2960	2960	2960	2960	802
443	20240709	124400	2109916975	2960	2960	2960	2960	487
444	20240709	124300	2108475455	2960	2960	2965	2960	373
445	20240709	124200	2107371370	2965	2965	2965	2965	9
446	20240709	124100	2107344685	2965	2965	2965	2960	538
447	20240709	124000	2105750660	2960	2965	2965	2960	2017
448	20240709	123900	2099778915	2960	2960	2960	2960	86
449	20240709	123800	2099524355	2960	2960	2960	2960	224
450	20240709	123700	2098861315	2960	2960	2960	2955	1440
451	20240709	123600	2094599415	2960	2960	2960	2960	0
452	20240709	123500	2094599415	2960	2955	2960	2955	21
453	20240709	123400	2094537305	2955	2960	2960	2955	713
454	20240709	123300	2092430325	2960	2955	2960	2955	1625
455	20240709	123200	2087621965	2955	2955	2955	2950	482
456	20240709	123100	2086198155	2955	2955	2960	2955	4457
457	20240709	123000	2073023810	2960	2960	2960	2955	557
458	20240709	122900	2071376090	2960	2950	2960	2950	16
459	20240709	122800	2071328780	2960	2960	2960	2960	511
460	20240709	122700	2069816220	2960	2960	2960	2960	21
461	20240709	122600	2069754060	2950	2955	2960	2950	509
462	20240709	122500	2068250170	2950	2955	2955	2950	51
463	20240709	122400	2068099470	2955	2955	2955	2955	10
464	20240709	122300	2068069920	2955	2955	2955	2955	20
465	20240709	122200	2068010820	2955	2955	2955	2955	362
466	20240709	122100	2066941110	2955	2960	2960	2950	827
467	20240709	122000	2064493935	2960	2960	2960	2960	1021
468	20240709	121900	2061471775	2960	2945	2960	2945	7535
469	20240709	121800	2039264560	2955	2945	2955	2945	376
470	20240709	121700	2038153580	2955	2950	2955	2950	334
471	20240709	121600	2037166855	2950	2955	2955	2950	20
472	20240709	121500	2037107805	2955	2955	2955	2950	3221
473	20240709	121400	2027599750	2955	2955	2955	2950	1450
474	20240709	121300	2023320000	2955	2955	2955	2950	233
475	20240709	121200	2022632455	2955	2955	2955	2955	306
476	20240709	121100	2021728225	2955	2955	2955	2950	1699
477	20240709	121000	2016713580	2955	2955	2955	2950	594
478	20240709	120900	2014958415	2950	2950	2950	2950	1
479	20240709	120800	2014955465	2950	2955	2955	2950	191
480	20240709	120700	2014391065	2955	2955	2955	2955	366
481	20240709	120600	2013309535	2955	2955	2955	2945	150
482	20240709	120500	2012867485	2955	2955	2955	2945	91
483	20240709	120400	2012598680	2955	2945	2955	2945	2106
484	20240709	120300	2006394615	2955	2955	2955	2955	351
485	20240709	120200	2005357410	2955	2955	2955	2955	9
486	20240709	120100	2005330815	2955	2945	2955	2940	1709
487	20240709	120000	2000287475	2955	2950	2955	2945	1784
488	20240709	115900	1995030910	2945	2950	2950	2945	23
489	20240709	115800	1994963125	2950	2945	2950	2940	465
490	20240709	115700	1993593850	2950	2945	2950	2945	349
491	20240709	115600	1992565850	2950	2950	2950	2950	353
492	20240709	115500	1991524500	2955	2950	2955	2940	1186
493	20240709	115400	1988029325	2950	2945	2950	2940	3106
494	20240709	115300	1978884780	2950	2950	2950	2950	205
495	20240709	115200	1978280030	2950	2950	2950	2950	345
496	20240709	115100	1977262280	2950	2955	2955	2950	10
497	20240709	115000	1977232735	2955	2955	2955	2955	210
498	20240709	114900	1976612185	2955	2950	2955	2945	8530
499	20240709	114800	1951484090	2955	2950	2955	2950	751
500	20240709	114700	1949266650	2955	2950	2955	2950	1156
501	20240709	114600	1945855665	2950	2950	2950	2950	10
502	20240709	114500	1945826165	2955	2950	2955	2950	2727
503	20240709	114400	1937779845	2950	2950	2950	2950	230
504	20240709	114300	1937101345	2945	2950	2950	2945	534
505	20240709	114200	1935526150	2950	2950	2950	2950	9
506	20240709	114100	1935499600	2950	2950	2950	2945	2626
507	20240709	114000	1927752965	2950	2950	2950	2945	8421
508	20240709	113900	1902948355	2955	2950	2955	2950	91
509	20240709	113800	1902679775	2955	2955	2955	2950	1516
510	20240709	113700	1898206545	2955	2955	2955	2955	356
511	20240709	113600	1897154565	2950	2950	2950	2950	1
512	20240709	113500	1897151615	2955	2955	2955	2950	435
513	20240709	113400	1895867990	2950	2955	2955	2950	762
514	20240709	113300	1893618260	2955	2955	2955	2955	402
515	20240709	113200	1892430350	2955	2950	2955	2950	138
516	20240709	113100	1892023160	2955	2955	2955	2955	11
517	20240709	113000	1891990655	2955	2955	2955	2955	347
518	20240709	112900	1890965270	2955	2950	2955	2950	1303
519	20240709	112800	1887121320	2950	2950	2950	2950	227
520	20240709	112700	1886451670	2945	2945	2945	2945	30
521	20240709	112600	1886363320	2950	2945	2955	2945	803
522	20240709	112500	1883992630	2955	2950	2955	2945	2085
523	20240709	112400	1877844900	2955	2950	2955	2950	289
524	20240709	112300	1876992245	2950	2950	2955	2950	1172
525	20240709	112200	1873533155	2950	2950	2950	2950	353
526	20240709	112100	1872491805	2945	2950	2950	2945	576
527	20240709	112000	1870795155	2955	2955	2955	2945	319
528	20240709	111900	1869853735	2955	2950	2955	2950	41
529	20240709	111800	1869732780	2950	2945	2955	2945	655
530	20240709	111700	1867800540	2950	2955	2955	2945	156
531	20240709	111600	1867340300	2955	2950	2955	2950	52
532	20240709	111500	1867186895	2950	2955	2955	2950	1370
533	20240709	111400	1863142835	2955	2950	2955	2945	1638
534	20240709	111300	1858312340	2955	2955	2955	2955	8
535	20240709	111200	1858288700	2955	2955	2955	2950	844
536	20240709	111100	1855798030	2950	2950	2955	2945	10420
537	20240709	111000	1825092405	2950	2950	2950	2950	31
538	20240709	110900	1825000955	2950	2950	2950	2950	1087
539	20240709	110800	1821794305	2950	2950	2955	2945	1765
540	20240709	110700	1816585790	2955	2950	2955	2950	2663
541	20240709	110600	1808726730	2955	2950	2955	2950	4055
542	20240709	110500	1796763405	2955	2955	2955	2955	10
543	20240709	110400	1796733855	2955	2955	2955	2955	20
544	20240709	110300	1796674755	2955	2950	2955	2950	746
545	20240709	110200	1794471130	2950	2955	2955	2950	15
546	20240709	110100	1794426855	2955	2955	2955	2950	2309
547	20240709	110000	1787612510	2955	2955	2955	2955	820
548	20240709	105900	1785189410	2955	2950	2955	2950	624
549	20240709	105800	1783347095	2955	2955	2955	2950	466
550	20240709	105700	1781970415	2955	2955	2955	2955	53
551	20240709	105600	1781813800	2955	2960	2960	2955	397
552	20240709	105500	1780638855	2960	2950	2960	2950	27
553	20240709	105400	1780558945	2960	2960	2960	2960	682
554	20240709	105300	1778540225	2960	2960	2960	2960	700
555	20240709	105200	1776468225	2960	2960	2960	2960	1286
556	20240709	105100	1772661665	2960	2955	2960	2950	6565
557	20240709	105000	1753293445	2955	2955	2955	2950	395
558	20240709	104900	1752126465	2955	2950	2955	2950	4709
559	20240709	104800	1738231880	2960	2950	2960	2950	657
560	20240709	104700	1736291505	2950	2965	2965	2950	946
561	20240709	104600	1733492000	2965	2960	2965	2950	9564
562	20240709	104500	1705230170	2955	2955	2960	2955	1547
563	20240709	104400	1700657720	2960	2950	2960	2950	164
564	20240709	104300	1700173480	2960	2960	2960	2960	254
565	20240709	104200	1699421640	2960	2960	2960	2950	26
566	20240709	104100	1699344880	2960	2955	2960	2950	6706
567	20240709	104000	1679524645	2955	2950	2955	2950	3899
568	20240709	103900	1668020550	2950	2950	2950	2950	0
569	20240709	103800	1668020550	2950	2950	2950	2950	11
570	20240709	103700	1667988100	2955	2950	2955	2950	621
571	20240709	103600	1666155750	2950	2950	2950	2950	777
572	20240709	103500	1663863600	2950	2950	2950	2945	6072
573	20240709	103400	1645980220	2955	2955	2955	2955	0
574	20240709	103300	1645980220	2955	2950	2955	2950	848
575	20240709	103200	1643478295	2950	2945	2950	2945	7186
576	20240709	103100	1622313755	2945	2950	2950	2945	1553
577	20240709	103000	1617734205	2955	2950	2955	2945	2572
578	20240709	102900	1610155480	2950	2950	2950	2950	906
579	20240709	102800	1607482780	2950	2945	2950	2945	115
580	20240709	102700	1607143780	2945	2955	2955	2945	1190
581	20240709	102600	1603633190	2955	2945	2955	2945	769
582	20240709	102500	1601363530	2955	2960	2960	2945	9177
583	20240709	102400	1574329260	2945	2955	2960	2945	9837
584	20240709	102300	1545263965	2955	2950	2955	2945	2050
585	20240709	102200	1539215465	2950	2950	2950	2945	342
586	20240709	102100	1538207165	2955	2955	2955	2955	1
587	20240709	102000	1538204210	2955	2955	2955	2955	5
588	20240709	101900	1538189435	2955	2940	2955	2940	2911
589	20240709	101800	1529613050	2955	2955	2955	2945	6182
590	20240709	101700	1511400990	2955	2950	2955	2940	7245
591	20240709	101600	1490030370	2950	2950	2950	2950	2
592	20240709	101500	1490024470	2950	2945	2950	2940	6322
593	20240709	101400	1471402680	2940	2945	2945	2940	3348
594	20240709	101300	1461542920	2945	2950	2950	2945	2
595	20240709	101200	1461537025	2950	2950	2950	2945	4154
596	20240709	101100	1449296275	2950	2950	2950	2945	803
597	20240709	101000	1446928330	2945	2940	2950	2940	871
598	20240709	100900	1444363915	2950	2940	2950	2940	4325
599	20240709	100800	1431626680	2945	2945	2945	2945	421
600	20240709	100700	1430386835	2950	2950	2950	2950	303
601	20240709	100600	1429492985	2950	2945	2950	2940	1811
602	20240709	100500	1424158240	2950	2950	2950	2945	106
603	20240709	100400	1423845855	2950	2950	2950	2945	134
604	20240709	100300	1423450605	2945	2950	2950	2945	2019
605	20240709	100200	1417504580	2950	2945	2950	2945	8
606	20240709	100100	1417480985	2945	2945	2950	2945	253
607	20240709	100000	1416735430	2945	2950	2950	2940	3009
608	20240709	095900	1407881930	2945	2950	2950	2940	4805
609	20240709	095800	1393719845	2950	2950	2950	2935	25157
610	20240709	095700	1319846330	2950	2945	2950	2940	51545
611	20240709	095600	1168121115	2950	2950	2950	2950	1451
612	20240709	095500	1163840665	2950	2950	2955	2950	11312
613	20240709	095400	1130464665	2950	2950	2950	2945	4779
614	20240709	095300	1116374460	2950	2950	2950	2945	1948
615	20240709	095200	1110634925	2945	2950	2950	2945	14938
616	20240709	095100	1066579735	2950	2950	2955	2945	2182
617	20240709	095000	1060143445	2950	2960	2960	2945	9043
618	20240709	094900	1033470345	2960	2955	2960	2950	424
619	20240709	094800	1032219295	2960	2960	2960	2945	6868
620	20240709	094700	1011928855	2950	2960	2960	2945	12257
621	20240709	094600	975771170	2955	2950	2960	2950	24489
622	20240709	094500	903518965	2960	2955	2960	2950	2588
623	20240709	094400	895871720	2950	2955	2960	2950	12531
624	20240709	094300	858835930	2955	2955	2960	2950	9136
625	20240709	094200	831843260	2960	2960	2960	2960	107
626	20240709	094100	831526540	2960	2955	2960	2955	4797
627	20240709	094000	817330775	2955	2955	2955	2955	8
628	20240709	093900	817307135	2955	2960	2960	2955	3783
629	20240709	093800	806125660	2955	2960	2960	2955	1152
630	20240709	093700	802720630	2955	2955	2960	2955	400
631	20240709	093600	801536690	2960	2960	2960	2955	319
632	20240709	093500	800593630	2960	2955	2960	2955	755
633	20240709	093400	798362260	2955	2955	2960	2955	4087
634	20240709	093300	786273415	2955	2955	2960	2955	1132
635	20240709	093200	782926075	2955	2955	2955	2955	450
636	20240709	093100	781596325	2965	2955	2965	2950	1268
637	20240709	093000	777847690	2960	2960	2965	2950	5891
638	20240709	092900	760440295	2955	2955	2955	2955	588
639	20240709	092800	758702755	2955	2960	2965	2955	17464
640	20240709	092700	707025930	2960	2965	2965	2960	60
641	20240709	092600	706848060	2965	2965	2975	2960	6820
642	20240709	092500	686605065	2970	2975	2975	2960	1791
643	20240709	092400	681283960	2975	2965	2975	2960	3021
644	20240709	092300	672311750	2970	2980	2980	2965	4885
645	20240709	092200	657814910	2965	2975	2980	2965	1135
646	20240709	092100	654438585	2970	2980	2980	2965	21809
647	20240709	092000	589719730	2980	2980	2980	2970	51526
648	20240709	091900	436510440	2980	2985	2990	2980	11293
649	20240709	091800	402848055	2990	2985	2990	2980	9160
650	20240709	091700	375517760	2980	2995	2995	2980	2929
651	20240709	091600	366760120	2995	2990	2995	2985	7930
652	20240709	091500	343083110	2995	2990	2995	2990	1256
653	20240709	091400	339324555	2990	2985	2990	2985	4817
654	20240709	091300	324922325	2990	2980	2990	2980	194
655	20240709	091200	324343510	2985	2985	2990	2980	3662
656	20240709	091100	313422665	2990	2980	2990	2980	3126
657	20240709	091000	304089740	2980	2975	2980	2975	1333
658	20240709	090900	300122905	2980	2980	2980	2975	1736
659	20240709	090800	294950945	2980	2980	2980	2980	988
660	20240709	090700	292006705	2980	2985	2985	2975	9650
661	20240709	090600	263292365	2980	2980	2980	2980	2991
662	20240709	090500	254379185	2980	2985	2990	2980	17821
663	20240709	090400	201210815	2990	2990	2990	2985	8163
664	20240709	090300	176803740	2995	3000	3000	2990	14801
665	20240709	090200	132499265	3005	2995	3005	2995	22364
666	20240709	090100	65403505	2995	2970	2995	2970	9117
667	20240709	090000	38165995	2980	2980	2985	2965	12809