KissMeData/340930/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212800	404069280	2860	2860	2860	2860	3095
3	20240709	212700	404069280	2860	2860	2860	2860	0
4	20240709	212600	404069280	2860	2860	2860	2860	0
5	20240709	212500	404069280	2860	2860	2860	2860	0
6	20240709	212400	404069280	2860	2860	2860	2860	0
7	20240709	212300	404069280	2860	2860	2860	2860	0
8	20240709	212200	404069280	2860	2860	2860	2860	0
9	20240709	212100	404069280	2860	2860	2860	2860	0
10	20240709	212000	404069280	2860	2860	2860	2860	0
11	20240709	211900	404069280	2860	2860	2860	2860	0
12	20240709	211800	404069280	2860	2860	2860	2860	0
13	20240709	211700	404069280	2860	2860	2860	2860	0
14	20240709	211600	404069280	2860	2860	2860	2860	0
15	20240709	211500	404069280	2860	2860	2860	2860	0
16	20240709	211400	404069280	2860	2860	2860	2860	0
17	20240709	211300	404069280	2860	2860	2860	2860	0
18	20240709	211200	404069280	2860	2860	2860	2860	0
19	20240709	211100	404069280	2860	2860	2860	2860	0
20	20240709	211000	404069280	2860	2860	2860	2860	0
21	20240709	210900	404069280	2860	2860	2860	2860	0
22	20240709	210800	404069280	2860	2860	2860	2860	0
23	20240709	210700	404069280	2860	2860	2860	2860	0
24	20240709	210600	404069280	2860	2860	2860	2860	0
25	20240709	210500	404069280	2860	2860	2860	2860	0
26	20240709	210400	404069280	2860	2860	2860	2860	0
27	20240709	210300	404069280	2860	2860	2860	2860	0
28	20240709	210200	404069280	2860	2860	2860	2860	0
29	20240709	210100	404069280	2860	2860	2860	2860	0
30	20240709	210000	404069280	2860	2860	2860	2860	0
31	20240709	205900	404069280	2860	2860	2860	2860	0
32	20240709	205800	404069280	2860	2860	2860	2860	3095
33	20240709	205700	404069280	2860	2860	2860	2860	0
34	20240709	205600	404069280	2860	2860	2860	2860	0
35	20240709	205500	404069280	2860	2860	2860	2860	0
36	20240709	205400	404069280	2860	2860	2860	2860	0
37	20240709	205300	404069280	2860	2860	2860	2860	0
38	20240709	205200	404069280	2860	2860	2860	2860	0
39	20240709	205100	404069280	2860	2860	2860	2860	0
40	20240709	205000	404069280	2860	2860	2860	2860	0
41	20240709	204900	404069280	2860	2860	2860	2860	0
42	20240709	204800	404069280	2860	2860	2860	2860	0
43	20240709	204700	404069280	2860	2860	2860	2860	0
44	20240709	204600	404069280	2860	2860	2860	2860	0
45	20240709	204500	404069280	2860	2860	2860	2860	0
46	20240709	204400	404069280	2860	2860	2860	2860	0
47	20240709	204300	404069280	2860	2860	2860	2860	0
48	20240709	204200	404069280	2860	2860	2860	2860	0
49	20240709	204100	404069280	2860	2860	2860	2860	0
50	20240709	204000	404069280	2860	2860	2860	2860	0
51	20240709	203900	404069280	2860	2860	2860	2860	0
52	20240709	203800	404069280	2860	2860	2860	2860	0
53	20240709	203700	404069280	2860	2860	2860	2860	0
54	20240709	203600	404069280	2860	2860	2860	2860	0
55	20240709	203500	404069280	2860	2860	2860	2860	0
56	20240709	203400	404069280	2860	2860	2860	2860	0
57	20240709	203300	404069280	2860	2860	2860	2860	0
58	20240709	203200	404069280	2860	2860	2860	2860	0
59	20240709	203100	404069280	2860	2860	2860	2860	0
60	20240709	203000	404069280	2860	2860	2860	2860	0
61	20240709	202900	404069280	2860	2860	2860	2860	0
62	20240709	202800	404069280	2860	2860	2860	2860	3095
63	20240709	202700	404069280	2860	2860	2860	2860	0
64	20240709	202600	404069280	2860	2860	2860	2860	0
65	20240709	202500	404069280	2860	2860	2860	2860	0
66	20240709	202400	404069280	2860	2860	2860	2860	0
67	20240709	202300	404069280	2860	2860	2860	2860	0
68	20240709	202200	404069280	2860	2860	2860	2860	0
69	20240709	202100	404069280	2860	2860	2860	2860	0
70	20240709	202000	404069280	2860	2860	2860	2860	0
71	20240709	201900	404069280	2860	2860	2860	2860	0
72	20240709	201800	404069280	2860	2860	2860	2860	0
73	20240709	201700	404069280	2860	2860	2860	2860	0
74	20240709	201600	404069280	2860	2860	2860	2860	0
75	20240709	201500	404069280	2860	2860	2860	2860	0
76	20240709	201400	404069280	2860	2860	2860	2860	0
77	20240709	201300	404069280	2860	2860	2860	2860	0
78	20240709	201200	404069280	2860	2860	2860	2860	0
79	20240709	201100	404069280	2860	2860	2860	2860	0
80	20240709	201000	404069280	2860	2860	2860	2860	0
81	20240709	200900	404069280	2860	2860	2860	2860	0
82	20240709	200800	404069280	2860	2860	2860	2860	0
83	20240709	200700	404069280	2860	2860	2860	2860	0
84	20240709	200600	404069280	2860	2860	2860	2860	0
85	20240709	200500	404069280	2860	2860	2860	2860	0
86	20240709	200400	404069280	2860	2860	2860	2860	0
87	20240709	200300	404069280	2860	2860	2860	2860	0
88	20240709	200200	404069280	2860	2860	2860	2860	0
89	20240709	200100	404069280	2860	2860	2860	2860	0
90	20240709	200000	404069280	2860	2860	2860	2860	0
91	20240709	195900	404069280	2860	2860	2860	2860	0
92	20240709	195800	404069280	2860	2860	2860	2860	3095
93	20240709	195700	404069280	2860	2860	2860	2860	0
94	20240709	195600	404069280	2860	2860	2860	2860	0
95	20240709	195500	404069280	2860	2860	2860	2860	0
96	20240709	195400	404069280	2860	2860	2860	2860	0
97	20240709	195300	404069280	2860	2860	2860	2860	0
98	20240709	195200	404069280	2860	2860	2860	2860	0
99	20240709	195100	404069280	2860	2860	2860	2860	0
100	20240709	195000	404069280	2860	2860	2860	2860	0
101	20240709	194900	404069280	2860	2860	2860	2860	0
102	20240709	194800	404069280	2860	2860	2860	2860	0
103	20240709	194700	404069280	2860	2860	2860	2860	0
104	20240709	194600	404069280	2860	2860	2860	2860	0
105	20240709	194500	404069280	2860	2860	2860	2860	0
106	20240709	194400	404069280	2860	2860	2860	2860	0
107	20240709	194300	404069280	2860	2860	2860	2860	0
108	20240709	194200	404069280	2860	2860	2860	2860	0
109	20240709	194100	404069280	2860	2860	2860	2860	0
110	20240709	194000	404069280	2860	2860	2860	2860	0
111	20240709	193900	404069280	2860	2860	2860	2860	0
112	20240709	193800	404069280	2860	2860	2860	2860	0
113	20240709	193700	404069280	2860	2860	2860	2860	0
114	20240709	193600	404069280	2860	2860	2860	2860	0
115	20240709	193500	404069280	2860	2860	2860	2860	0
116	20240709	193400	404069280	2860	2860	2860	2860	0
117	20240709	193300	404069280	2860	2860	2860	2860	0
118	20240709	193200	404069280	2860	2860	2860	2860	0
119	20240709	193100	404069280	2860	2860	2860	2860	0
120	20240709	193000	404069280	2860	2860	2860	2860	0
121	20240709	192900	404069280	2860	2860	2860	2860	0
122	20240709	192800	404069280	2860	2860	2860	2860	3095
123	20240709	192700	404069280	2860	2860	2860	2860	0
124	20240709	192600	404069280	2860	2860	2860	2860	0
125	20240709	192500	404069280	2860	2860	2860	2860	0
126	20240709	192400	404069280	2860	2860	2860	2860	0
127	20240709	192300	404069280	2860	2860	2860	2860	0
128	20240709	192200	404069280	2860	2860	2860	2860	0
129	20240709	192100	404069280	2860	2860	2860	2860	0
130	20240709	192000	404069280	2860	2860	2860	2860	0
131	20240709	191900	404069280	2860	2860	2860	2860	0
132	20240709	191800	404069280	2860	2860	2860	2860	0
133	20240709	191700	404069280	2860	2860	2860	2860	0
134	20240709	191600	404069280	2860	2860	2860	2860	0
135	20240709	191500	404069280	2860	2860	2860	2860	0
136	20240709	191400	404069280	2860	2860	2860	2860	0
137	20240709	191300	404069280	2860	2860	2860	2860	0
138	20240709	191200	404069280	2860	2860	2860	2860	0
139	20240709	191100	404069280	2860	2860	2860	2860	0
140	20240709	191000	404069280	2860	2860	2860	2860	0
141	20240709	190900	404069280	2860	2860	2860	2860	0
142	20240709	190800	404069280	2860	2860	2860	2860	0
143	20240709	190700	404069280	2860	2860	2860	2860	0
144	20240709	190600	404069280	2860	2860	2860	2860	0
145	20240709	190500	404069280	2860	2860	2860	2860	0
146	20240709	190400	404069280	2860	2860	2860	2860	0
147	20240709	190300	404069280	2860	2860	2860	2860	0
148	20240709	190200	404069280	2860	2860	2860	2860	0
149	20240709	190100	404069280	2860	2860	2860	2860	0
150	20240709	190000	404069280	2860	2860	2860	2860	0
151	20240709	185900	404069280	2860	2860	2860	2860	0
152	20240709	185800	404069280	2860	2860	2860	2860	3095
153	20240709	185700	404069280	2860	2860	2860	2860	0
154	20240709	185600	404069280	2860	2860	2860	2860	0
155	20240709	185500	404069280	2860	2860	2860	2860	0
156	20240709	185400	404069280	2860	2860	2860	2860	0
157	20240709	185300	404069280	2860	2860	2860	2860	0
158	20240709	185200	404069280	2860	2860	2860	2860	0
159	20240709	185100	404069280	2860	2860	2860	2860	0
160	20240709	185000	404069280	2860	2860	2860	2860	0
161	20240709	184900	404069280	2860	2860	2860	2860	0
162	20240709	184800	404069280	2860	2860	2860	2860	0
163	20240709	184700	404069280	2860	2860	2860	2860	0
164	20240709	184600	404069280	2860	2860	2860	2860	0
165	20240709	184500	404069280	2860	2860	2860	2860	0
166	20240709	184400	404069280	2860	2860	2860	2860	0
167	20240709	184300	404069280	2860	2860	2860	2860	0
168	20240709	184200	404069280	2860	2860	2860	2860	0
169	20240709	184100	404069280	2860	2860	2860	2860	0
170	20240709	184000	404069280	2860	2860	2860	2860	0
171	20240709	183900	404069280	2860	2860	2860	2860	0
172	20240709	183800	404069280	2860	2860	2860	2860	0
173	20240709	183700	404069280	2860	2860	2860	2860	0
174	20240709	183600	404069280	2860	2860	2860	2860	0
175	20240709	183500	404069280	2860	2860	2860	2860	0
176	20240709	183400	404069280	2860	2860	2860	2860	0
177	20240709	183300	404069280	2860	2860	2860	2860	0
178	20240709	183200	404069280	2860	2860	2860	2860	0
179	20240709	183100	404069280	2860	2860	2860	2860	0
180	20240709	183000	404069280	2860	2860	2860	2860	0
181	20240709	182900	404069280	2860	2860	2860	2860	0
182	20240709	182800	404069280	2860	2860	2860	2860	3095
183	20240709	182700	404069280	2860	2860	2860	2860	0
184	20240709	182600	404069280	2860	2860	2860	2860	0
185	20240709	182500	404069280	2860	2860	2860	2860	0
186	20240709	182400	404069280	2860	2860	2860	2860	0
187	20240709	182300	404069280	2860	2860	2860	2860	0
188	20240709	182200	404069280	2860	2860	2860	2860	0
189	20240709	182100	404069280	2860	2860	2860	2860	0
190	20240709	182000	404069280	2860	2860	2860	2860	0
191	20240709	181900	404069280	2860	2860	2860	2860	0
192	20240709	181800	404069280	2860	2860	2860	2860	0
193	20240709	181700	404069280	2860	2860	2860	2860	0
194	20240709	181600	404069280	2860	2860	2860	2860	0
195	20240709	181500	404069280	2860	2860	2860	2860	0
196	20240709	181400	404069280	2860	2860	2860	2860	0
197	20240709	181300	404069280	2860	2860	2860	2860	0
198	20240709	181200	404069280	2860	2860	2860	2860	0
199	20240709	181100	404069280	2860	2860	2860	2860	0
200	20240709	181000	404069280	2860	2860	2860	2860	0
201	20240709	180900	404069280	2860	2860	2860	2860	0
202	20240709	180800	404069280	2860	2860	2860	2860	0
203	20240709	180700	404069280	2860	2860	2860	2860	0
204	20240709	180600	404069280	2860	2860	2860	2860	0
205	20240709	180500	404069280	2860	2860	2860	2860	0
206	20240709	180400	404069280	2860	2860	2860	2860	0
207	20240709	180300	404069280	2860	2860	2860	2860	0
208	20240709	180200	404069280	2860	2860	2860	2860	0
209	20240709	180100	404069280	2860	2860	2860	2860	0
210	20240709	180000	404069280	2860	2860	2860	2860	0
211	20240709	175900	404069280	2860	2860	2860	2860	0
212	20240709	175800	404069280	2860	2860	2860	2860	3095
213	20240709	175700	404069280	2860	2860	2860	2860	0
214	20240709	175600	404069280	2860	2860	2860	2860	0
215	20240709	175500	404069280	2860	2860	2860	2860	0
216	20240709	175400	404069280	2860	2860	2860	2860	0
217	20240709	175300	404069280	2860	2860	2860	2860	0
218	20240709	175200	404069280	2860	2860	2860	2860	0
219	20240709	175100	404069280	2860	2860	2860	2860	0
220	20240709	175000	404069280	2860	2860	2860	2860	0
221	20240709	174900	404069280	2860	2860	2860	2860	0
222	20240709	174800	404069280	2860	2860	2860	2860	0
223	20240709	174700	404069280	2860	2860	2860	2860	0
224	20240709	174600	404069280	2860	2860	2860	2860	0
225	20240709	174500	404069280	2860	2860	2860	2860	0
226	20240709	174400	404069280	2860	2860	2860	2860	0
227	20240709	174300	404069280	2860	2860	2860	2860	0
228	20240709	174200	404069280	2860	2860	2860	2860	0
229	20240709	174100	404069280	2860	2860	2860	2860	0
230	20240709	174000	404069280	2860	2860	2860	2860	0
231	20240709	173900	404069280	2860	2860	2860	2860	0
232	20240709	173800	404069280	2860	2860	2860	2860	0
233	20240709	173700	404069280	2860	2860	2860	2860	0
234	20240709	173600	404069280	2860	2860	2860	2860	0
235	20240709	173500	404069280	2860	2860	2860	2860	0
236	20240709	173400	404069280	2860	2860	2860	2860	0
237	20240709	173300	404069280	2860	2860	2860	2860	0
238	20240709	173200	404069280	2860	2860	2860	2860	0
239	20240709	173100	404069280	2860	2860	2860	2860	0
240	20240709	173000	404069280	2860	2860	2860	2860	0
241	20240709	172900	404069280	2860	2860	2860	2860	0
242	20240709	172800	404069280	2860	2860	2860	2860	3095
243	20240709	172700	404069280	2860	2860	2860	2860	0
244	20240709	172600	404069280	2860	2860	2860	2860	0
245	20240709	172500	404069280	2860	2860	2860	2860	0
246	20240709	172400	404069280	2860	2860	2860	2860	0
247	20240709	172300	404069280	2860	2860	2860	2860	0
248	20240709	172200	404069280	2860	2860	2860	2860	0
249	20240709	172100	404069280	2860	2860	2860	2860	0
250	20240709	172000	404069280	2860	2860	2860	2860	0
251	20240709	171900	404069280	2860	2860	2860	2860	0
252	20240709	171800	404069280	2860	2860	2860	2860	0
253	20240709	171700	404069280	2860	2860	2860	2860	0
254	20240709	171600	404069280	2860	2860	2860	2860	0
255	20240709	171500	404069280	2860	2860	2860	2860	0
256	20240709	171400	404069280	2860	2860	2860	2860	0
257	20240709	171300	404069280	2860	2860	2860	2860	0
258	20240709	171200	404069280	2860	2860	2860	2860	0
259	20240709	171100	404069280	2860	2860	2860	2860	0
260	20240709	171000	404069280	2860	2860	2860	2860	0
261	20240709	170900	404069280	2860	2860	2860	2860	0
262	20240709	170800	404069280	2860	2860	2860	2860	0
263	20240709	170700	404069280	2860	2860	2860	2860	0
264	20240709	170600	404069280	2860	2860	2860	2860	0
265	20240709	170500	404069280	2860	2860	2860	2860	0
266	20240709	170400	404069280	2860	2860	2860	2860	0
267	20240709	170300	404069280	2860	2860	2860	2860	0
268	20240709	170200	404069280	2860	2860	2860	2860	0
269	20240709	170100	404069280	2860	2860	2860	2860	0
270	20240709	170000	404069280	2860	2860	2860	2860	0
271	20240709	165900	404069280	2860	2860	2860	2860	0
272	20240709	165800	404069280	2860	2860	2860	2860	3095
273	20240709	165700	404069280	2860	2860	2860	2860	0
274	20240709	165600	404069280	2860	2860	2860	2860	0
275	20240709	165500	404069280	2860	2860	2860	2860	0
276	20240709	165400	404069280	2860	2860	2860	2860	0
277	20240709	165300	404069280	2860	2860	2860	2860	0
278	20240709	165200	404069280	2860	2860	2860	2860	0
279	20240709	165100	404069280	2860	2860	2860	2860	0
280	20240709	165000	404069280	2860	2860	2860	2860	0
281	20240709	164900	404069280	2860	2860	2860	2860	0
282	20240709	164800	404069280	2860	2860	2860	2860	0
283	20240709	164700	404069280	2860	2860	2860	2860	0
284	20240709	164600	404069280	2860	2860	2860	2860	0
285	20240709	164500	404069280	2860	2860	2860	2860	0
286	20240709	164400	404069280	2860	2860	2860	2860	0
287	20240709	164300	404069280	2860	2860	2860	2860	0
288	20240709	164200	404069280	2860	2860	2860	2860	0
289	20240709	164100	404069280	2860	2860	2860	2860	0
290	20240709	164000	404069280	2860	2860	2860	2860	0
291	20240709	163900	404069280	2860	2860	2860	2860	0
292	20240709	163800	404069280	2860	2860	2860	2860	0
293	20240709	163700	404069280	2860	2860	2860	2860	0
294	20240709	163600	404069280	2860	2860	2860	2860	0
295	20240709	163500	404069280	2860	2860	2860	2860	0
296	20240709	163400	404069280	2860	2860	2860	2860	0
297	20240709	163300	404069280	2860	2860	2860	2860	0
298	20240709	163200	404069280	2860	2860	2860	2860	0
299	20240709	163100	404069280	2860	2860	2860	2860	0
300	20240709	163000	404069280	2860	2860	2860	2860	0
301	20240709	162900	404069280	2860	2860	2860	2860	0
302	20240709	162800	404069280	2860	2860	2860	2860	3095
303	20240709	162700	404069280	2860	2860	2860	2860	0
304	20240709	162600	404069280	2860	2860	2860	2860	0
305	20240709	162500	404069280	2860	2860	2860	2860	0
306	20240709	162400	404069280	2860	2860	2860	2860	0
307	20240709	162300	404069280	2860	2860	2860	2860	0
308	20240709	162200	404069280	2860	2860	2860	2860	0
309	20240709	162100	404069280	2860	2860	2860	2860	0
310	20240709	162000	404069280	2860	2860	2860	2860	0
311	20240709	161900	404069280	2860	2860	2860	2860	0
312	20240709	161800	404069280	2860	2860	2860	2860	0
313	20240709	161700	404069280	2860	2860	2860	2860	0
314	20240709	161600	404069280	2860	2860	2860	2860	0
315	20240709	161500	404069280	2860	2860	2860	2860	0
316	20240709	161400	404069280	2860	2860	2860	2860	0
317	20240709	161300	404069280	2860	2860	2860	2860	0
318	20240709	161200	404069280	2860	2860	2860	2860	0
319	20240709	161100	404069280	2860	2860	2860	2860	0
320	20240709	161000	404069280	2860	2860	2860	2860	0
321	20240709	160900	404069280	2860	2860	2860	2860	0
322	20240709	160800	404069280	2860	2860	2860	2860	0
323	20240709	160700	404069280	2860	2860	2860	2860	0
324	20240709	160600	404069280	2860	2860	2860	2860	0
325	20240709	160500	404069280	2860	2860	2860	2860	0
326	20240709	160400	404069280	2860	2860	2860	2860	0
327	20240709	160300	404069280	2860	2860	2860	2860	0
328	20240709	160200	404069280	2860	2860	2860	2860	0
329	20240709	160100	404069280	2860	2860	2860	2860	0
330	20240709	160000	404069280	2860	2860	2860	2860	0
331	20240709	155900	404069280	2860	2860	2860	2860	0
332	20240709	155800	404069280	2860	2860	2860	2860	3095
333	20240709	155700	404069280	2860	2860	2860	2860	0
334	20240709	155600	404069280	2860	2860	2860	2860	0
335	20240709	155500	404069280	2860	2860	2860	2860	0
336	20240709	155400	404069280	2860	2860	2860	2860	0
337	20240709	155300	404069280	2860	2860	2860	2860	0
338	20240709	155200	404069280	2860	2860	2860	2860	0
339	20240709	155100	404069280	2860	2860	2860	2860	0
340	20240709	155000	404069280	2860	2860	2860	2860	0
341	20240709	154900	404069280	2860	2860	2860	2860	0
342	20240709	154800	404069280	2860	2860	2860	2860	0
343	20240709	154700	404069280	2860	2860	2860	2860	0
344	20240709	154600	404069280	2860	2860	2860	2860	0
345	20240709	154500	404069280	2860	2860	2860	2860	0
346	20240709	154400	404069280	2860	2860	2860	2860	0
347	20240709	154300	404069280	2860	2860	2860	2860	0
348	20240709	154200	404069280	2860	2860	2860	2860	0
349	20240709	154100	404069280	2860	2860	2860	2860	0
350	20240709	154000	404069280	2860	2860	2860	2860	0
351	20240709	153900	404069280	2860	2860	2860	2860	0
352	20240709	153800	404069280	2860	2860	2860	2860	0
353	20240709	153700	404069280	2860	2860	2860	2860	0
354	20240709	153600	404069280	2860	2860	2860	2860	0
355	20240709	153500	404069280	2860	2860	2860	2860	0
356	20240709	153400	404069280	2860	2860	2860	2860	0
357	20240709	153300	404069280	2860	2860	2860	2860	0
358	20240709	153200	404069280	2860	2860	2860	2860	0
359	20240709	153100	404069280	2860	2860	2860	2860	0
360	20240709	153000	404069280	2860	2860	2860	2860	3095
361	20240709	152900	395217580	2860	2860	2860	2860	0
362	20240709	152800	395217580	2860	2860	2860	2860	0
363	20240709	152700	395217580	2860	2860	2860	2860	0
364	20240709	152600	395217580	2860	2860	2860	2860	0
365	20240709	152500	395217580	2860	2860	2860	2860	0
366	20240709	152400	395217580	2860	2860	2860	2860	0
367	20240709	152300	395217580	2860	2860	2860	2860	0
368	20240709	152200	395217580	2860	2860	2860	2860	0
369	20240709	152100	395217580	2860	2860	2860	2860	0
370	20240709	152000	395217580	2860	2860	2860	2860	0
371	20240709	151900	395217580	2860	2860	2860	2860	0
372	20240709	151800	395217580	2860	2850	2860	2850	9
373	20240709	151700	395191900	2850	2855	2855	2850	125
374	20240709	151600	394835625	2855	2855	2855	2855	10
375	20240709	151500	394807075	2855	2855	2855	2855	16
376	20240709	151400	394761395	2855	2855	2855	2855	0
377	20240709	151300	394761395	2855	2855	2855	2855	0
378	20240709	151200	394761395	2855	2850	2855	2850	1405
379	20240709	151100	390756145	2855	2860	2860	2855	95
380	20240709	151000	390484890	2855	2855	2860	2855	1681
381	20240709	150900	385685620	2855	2855	2855	2855	500
382	20240709	150800	384258120	2860	2860	2860	2860	504
383	20240709	150700	382816680	2860	2860	2860	2860	8
384	20240709	150600	382793800	2860	2845	2860	2845	304
385	20240709	150500	381928860	2845	2845	2845	2845	200
386	20240709	150400	381359860	2855	2855	2855	2855	0
387	20240709	150300	381359860	2855	2855	2855	2855	144
388	20240709	150200	380948740	2850	2855	2855	2845	119
389	20240709	150100	380609150	2850	2835	2850	2835	1166
390	20240709	150000	377289410	2835	2835	2835	2835	50
391	20240709	145900	377147660	2835	2835	2835	2835	424
392	20240709	145800	375945620	2840	2840	2840	2840	0
393	20240709	145700	375945620	2840	2840	2840	2840	10
394	20240709	145600	375917220	2835	2835	2835	2835	0
395	20240709	145500	375917220	2835	2835	2835	2835	180
396	20240709	145400	375406920	2845	2845	2845	2845	0
397	20240709	145300	375406920	2845	2845	2845	2845	0
398	20240709	145200	375406920	2845	2850	2850	2845	1295
399	20240709	145100	371722195	2845	2845	2845	2845	709
400	20240709	145000	369705090	2845	2835	2845	2835	229
401	20240709	144900	369055040	2835	2835	2835	2835	741
402	20240709	144800	366954305	2835	2830	2835	2830	331
403	20240709	144700	366017520	2830	2830	2830	2830	520
404	20240709	144600	364545920	2830	2825	2830	2825	95
405	20240709	144500	364277170	2830	2830	2830	2830	200
406	20240709	144400	363711170	2830	2830	2830	2830	855
407	20240709	144300	361291520	2830	2825	2830	2825	83
408	20240709	144200	361056640	2825	2825	2825	2825	0
409	20240709	144100	361056640	2825	2825	2825	2825	1276
410	20240709	144000	357451940	2825	2825	2825	2825	10
411	20240709	143900	357423690	2825	2825	2825	2825	2
412	20240709	143800	357418040	2825	2825	2825	2825	1
413	20240709	143700	357415215	2810	2820	2820	2810	4046
414	20240709	143600	346028090	2825	2825	2825	2825	1
415	20240709	143500	346025265	2820	2825	2825	2820	150
416	20240709	143400	345602015	2825	2825	2825	2825	148
417	20240709	143300	345183915	2830	2830	2830	2830	1
418	20240709	143200	345181085	2830	2830	2830	2830	0
419	20240709	143100	345181085	2830	2830	2830	2830	0
420	20240709	143000	345181085	2830	2830	2830	2830	0
421	20240709	142900	345181085	2830	2830	2830	2830	25
422	20240709	142800	345110335	2830	2830	2830	2830	1
423	20240709	142700	345107505	2825	2825	2825	2825	0
424	20240709	142600	345107505	2825	2825	2825	2825	500
425	20240709	142500	343695005	2825	2825	2825	2825	0
426	20240709	142400	343695005	2825	2825	2825	2825	0
427	20240709	142300	343695005	2825	2825	2825	2825	400
428	20240709	142200	342565005	2830	2830	2830	2830	10
429	20240709	142100	342536705	2830	2830	2830	2830	10
430	20240709	142000	342508405	2830	2820	2830	2820	199
431	20240709	141900	341947215	2830	2820	2830	2820	2
432	20240709	141800	341941565	2820	2830	2830	2820	9
433	20240709	141700	341916175	2825	2825	2825	2825	0
434	20240709	141600	341916175	2825	2825	2825	2825	0
435	20240709	141500	341916175	2825	2825	2825	2825	1
436	20240709	141400	341913350	2820	2820	2820	2820	0
437	20240709	141300	341913350	2820	2820	2820	2820	631
438	20240709	141200	340133930	2820	2820	2820	2820	300
439	20240709	141100	339287930	2825	2825	2825	2825	524
440	20240709	141000	337807630	2830	2830	2830	2830	0
441	20240709	140900	337807630	2830	2830	2830	2830	0
442	20240709	140800	337807630	2830	2830	2830	2830	30
443	20240709	140700	337722730	2830	2830	2830	2830	0
444	20240709	140600	337722730	2830	2830	2830	2830	0
445	20240709	140500	337722730	2830	2830	2830	2830	44
446	20240709	140400	337598210	2830	2830	2830	2830	50
447	20240709	140300	337456710	2830	2830	2830	2830	6
448	20240709	140200	337439730	2825	2825	2825	2825	0
449	20240709	140100	337439730	2825	2825	2825	2825	0
450	20240709	140000	337439730	2825	2825	2825	2825	25
451	20240709	135900	337369105	2825	2825	2825	2825	0
452	20240709	135800	337369105	2825	2825	2830	2825	21
453	20240709	135700	337309725	2830	2830	2830	2830	0
454	20240709	135600	337309725	2830	2830	2830	2830	0
455	20240709	135500	337309725	2830	2830	2830	2830	0
456	20240709	135400	337309725	2830	2830	2830	2830	0
457	20240709	135300	337309725	2830	2830	2830	2830	1
458	20240709	135200	337306895	2830	2830	2830	2830	22
459	20240709	135100	337244635	2830	2830	2830	2830	1
460	20240709	135000	337241805	2820	2820	2820	2820	0
461	20240709	134900	337241805	2820	2820	2820	2820	0
462	20240709	134800	337241805	2820	2820	2820	2820	100
463	20240709	134700	336959805	2815	2815	2815	2815	833
464	20240709	134600	334614910	2820	2820	2820	2815	189
465	20240709	134500	334082450	2820	2820	2820	2820	0
466	20240709	134400	334082450	2820	2815	2820	2815	602
467	20240709	134300	332387815	2820	2820	2820	2820	355
468	20240709	134200	331386715	2820	2820	2820	2820	0
469	20240709	134100	331386715	2820	2820	2820	2820	1000
470	20240709	134000	328566715	2825	2825	2825	2825	300
471	20240709	133900	327719215	2830	2830	2830	2830	0
472	20240709	133800	327719215	2830	2830	2830	2830	0
473	20240709	133700	327719215	2830	2830	2830	2830	0
474	20240709	133600	327719215	2830	2830	2830	2830	0
475	20240709	133500	327719215	2830	2830	2830	2830	0
476	20240709	133400	327719215	2830	2830	2830	2830	0
477	20240709	133300	327719215	2830	2830	2830	2830	500
478	20240709	133200	326304215	2825	2825	2825	2825	212
479	20240709	133100	325705315	2825	2825	2825	2825	0
480	20240709	133000	325705315	2825	2825	2825	2825	116
481	20240709	132900	325377615	2825	2825	2825	2825	0
482	20240709	132800	325377615	2825	2825	2825	2825	400
483	20240709	132700	324247615	2830	2830	2830	2830	1
484	20240709	132600	324244785	2820	2820	2820	2820	500
485	20240709	132500	322834785	2830	2830	2830	2830	0
486	20240709	132400	322834785	2830	2825	2830	2825	655
487	20240709	132300	320984395	2825	2825	2825	2825	0
488	20240709	132200	320984395	2825	2825	2825	2825	1
489	20240709	132100	320981570	2825	2825	2825	2825	6
490	20240709	132000	320964620	2825	2825	2825	2825	0
491	20240709	131900	320964620	2825	2825	2825	2825	0
492	20240709	131800	320964620	2825	2825	2825	2825	44
493	20240709	131700	320840320	2830	2830	2830	2830	0
494	20240709	131600	320840320	2830	2830	2830	2830	0
495	20240709	131500	320840320	2830	2830	2830	2830	0
496	20240709	131400	320840320	2830	2830	2830	2830	0
497	20240709	131300	320840320	2830	2830	2830	2830	0
498	20240709	131200	320840320	2830	2830	2830	2830	0
499	20240709	131100	320840320	2830	2830	2830	2830	1
500	20240709	131000	320837490	2830	2830	2830	2830	0
501	20240709	130900	320837490	2830	2825	2830	2825	20
502	20240709	130800	320780985	2825	2825	2825	2825	0
503	20240709	130700	320780985	2825	2825	2825	2825	0
504	20240709	130600	320780985	2825	2825	2825	2825	0
505	20240709	130500	320780985	2825	2825	2825	2825	1
506	20240709	130400	320778160	2815	2815	2815	2815	300
507	20240709	130300	319933660	2820	2820	2820	2820	0
508	20240709	130200	319933660	2820	2820	2820	2820	0
509	20240709	130100	319933660	2820	2820	2820	2820	18
510	20240709	130000	319882900	2820	2825	2825	2820	525
511	20240709	125900	318401075	2830	2830	2830	2830	0
512	20240709	125800	318401075	2830	2830	2830	2830	5
513	20240709	125700	318386925	2830	2830	2830	2830	0
514	20240709	125600	318386925	2830	2830	2830	2830	0
515	20240709	125500	318386925	2830	2830	2830	2830	0
516	20240709	125400	318386925	2830	2830	2830	2830	0
517	20240709	125300	318386925	2830	2830	2830	2830	50
518	20240709	125200	318245425	2825	2825	2830	2825	6
519	20240709	125100	318228470	2825	2825	2830	2825	8
520	20240709	125000	318205865	2825	2830	2830	2825	7
521	20240709	124900	318186065	2810	2810	2825	2810	408
522	20240709	124800	317039495	2815	2820	2820	2815	181
523	20240709	124700	316529975	2820	2830	2830	2820	402
524	20240709	124600	315396135	2835	2835	2835	2835	0
525	20240709	124500	315396135	2835	2835	2835	2835	0
526	20240709	124400	315396135	2835	2835	2835	2835	0
527	20240709	124300	315396135	2835	2835	2835	2835	0
528	20240709	124200	315396135	2835	2835	2835	2835	50
529	20240709	124100	315254385	2835	2835	2835	2835	2
530	20240709	124000	315248715	2830	2830	2830	2830	2022
531	20240709	123900	309526455	2830	2830	2830	2830	0
532	20240709	123800	309526455	2830	2830	2830	2830	0
533	20240709	123700	309526455	2830	2830	2830	2830	1
534	20240709	123600	309523625	2815	2815	2815	2815	200
535	20240709	123500	308960625	2830	2815	2830	2815	81
536	20240709	123400	308732595	2815	2815	2815	2815	20
537	20240709	123300	308676295	2830	2830	2830	2830	1
538	20240709	123200	308673465	2815	2815	2815	2815	248
539	20240709	123100	307975345	2830	2830	2830	2830	0
540	20240709	123000	307975345	2830	2830	2830	2830	0
541	20240709	122900	307975345	2830	2830	2830	2830	1
542	20240709	122800	307972515	2830	2830	2830	2830	1
543	20240709	122700	307969685	2815	2815	2815	2815	87
544	20240709	122600	307724780	2805	2805	2805	2805	0
545	20240709	122500	307724780	2805	2815	2815	2805	1120
546	20240709	122400	304579320	2810	2830	2830	2810	205
547	20240709	122300	304003170	2830	2830	2830	2830	0
548	20240709	122200	304003170	2830	2830	2830	2830	0
549	20240709	122100	304003170	2830	2830	2830	2830	0
550	20240709	122000	304003170	2830	2830	2830	2830	0
551	20240709	121900	304003170	2830	2830	2830	2830	1
552	20240709	121800	304000340	2810	2810	2810	2810	0
553	20240709	121700	304000340	2810	2810	2810	2810	0
554	20240709	121600	304000340	2810	2810	2810	2810	865
555	20240709	121500	301569690	2815	2820	2820	2815	2001
556	20240709	121400	295931835	2820	2820	2820	2820	0
557	20240709	121300	295931835	2820	2820	2820	2820	0
558	20240709	121200	295931835	2820	2830	2830	2820	567
559	20240709	121100	294332845	2830	2830	2830	2830	0
560	20240709	121000	294332845	2830	2830	2830	2830	10
561	20240709	120900	294304545	2830	2815	2830	2815	60
562	20240709	120800	294135105	2815	2815	2815	2815	0
563	20240709	120700	294135105	2815	2830	2830	2815	147
564	20240709	120600	293720580	2830	2830	2830	2830	0
565	20240709	120500	293720580	2830	2825	2830	2825	11
566	20240709	120400	293689500	2815	2815	2815	2815	0
567	20240709	120300	293689500	2815	2815	2815	2815	2
568	20240709	120200	293683870	2815	2820	2820	2815	1696
569	20240709	120100	288901645	2825	2825	2825	2825	500
570	20240709	120000	287489145	2835	2835	2835	2835	0
571	20240709	115900	287489145	2835	2835	2835	2835	0
572	20240709	115800	287489145	2835	2835	2835	2835	0
573	20240709	115700	287489145	2835	2820	2835	2820	35
574	20240709	115600	287390220	2835	2835	2835	2820	230
575	20240709	115500	286738470	2835	2835	2835	2835	0
576	20240709	115400	286738470	2835	2835	2835	2835	1
577	20240709	115300	286735635	2825	2825	2825	2825	422
578	20240709	115200	285543485	2835	2835	2835	2835	0
579	20240709	115100	285543485	2835	2835	2835	2835	0
580	20240709	115000	285543485	2835	2835	2835	2835	0
581	20240709	114900	285543485	2835	2835	2835	2835	0
582	20240709	114800	285543485	2835	2835	2835	2835	0
583	20240709	114700	285543485	2835	2835	2835	2835	130
584	20240709	114600	285174935	2835	2830	2835	2830	15
585	20240709	114500	285132480	2825	2830	2830	2825	236
586	20240709	114400	284465225	2830	2830	2830	2830	222
587	20240709	114300	283836965	2830	2830	2830	2830	1
588	20240709	114200	283834135	2835	2835	2835	2835	0
589	20240709	114100	283834135	2835	2835	2835	2835	0
590	20240709	114000	283834135	2835	2835	2835	2835	0
591	20240709	113900	283834135	2835	2835	2835	2835	0
592	20240709	113800	283834135	2835	2825	2835	2825	186
593	20240709	113700	283308675	2825	2825	2825	2825	0
594	20240709	113600	283308675	2825	2825	2825	2825	485
595	20240709	113500	281938550	2835	2835	2835	2835	0
596	20240709	113400	281938550	2835	2835	2835	2835	0
597	20240709	113300	281938550	2835	2830	2835	2830	2
598	20240709	113200	281932885	2835	2835	2835	2835	0
599	20240709	113100	281932885	2835	2835	2835	2835	0
600	20240709	113000	281932885	2835	2835	2835	2835	1
601	20240709	112900	281930050	2830	2830	2830	2830	200
602	20240709	112800	281364050	2835	2835	2835	2835	200
603	20240709	112700	280797050	2830	2835	2835	2830	718
604	20240709	112600	278762020	2845	2845	2845	2845	0
605	20240709	112500	278762020	2845	2845	2845	2845	0
606	20240709	112400	278762020	2845	2845	2845	2845	0
607	20240709	112300	278762020	2845	2845	2845	2845	0
608	20240709	112200	278762020	2845	2845	2845	2845	0
609	20240709	112100	278762020	2845	2845	2845	2845	0
610	20240709	112000	278762020	2845	2845	2845	2845	0
611	20240709	111900	278762020	2845	2845	2845	2845	0
612	20240709	111800	278762020	2845	2845	2845	2845	37
613	20240709	111700	278656755	2845	2835	2845	2835	116
614	20240709	111600	278327300	2825	2825	2825	2825	5
615	20240709	111500	278313175	2825	2825	2825	2825	110
616	20240709	111400	278002425	2820	2820	2820	2820	1
617	20240709	111300	277999605	2820	2820	2820	2820	20
618	20240709	111200	277943205	2815	2815	2815	2815	65
619	20240709	111100	277760230	2815	2815	2815	2815	30
620	20240709	111000	277675780	2815	2815	2815	2815	281
621	20240709	110900	276884765	2815	2815	2815	2815	1000
622	20240709	110800	274069765	2815	2830	2830	2815	7
623	20240709	110700	274050045	2815	2815	2815	2815	0
624	20240709	110600	274050045	2815	2830	2830	2815	1830
625	20240709	110500	268893000	2840	2840	2840	2840	0
626	20240709	110400	268893000	2840	2840	2840	2840	0
627	20240709	110300	268893000	2840	2840	2840	2840	0
628	20240709	110200	268893000	2840	2840	2840	2840	3
629	20240709	110100	268884480	2840	2840	2840	2840	0
630	20240709	110000	268884480	2840	2840	2840	2840	15
631	20240709	105900	268841880	2840	2840	2840	2840	0
632	20240709	105800	268841880	2840	2840	2840	2840	0
633	20240709	105700	268841880	2840	2840	2840	2840	1
634	20240709	105600	268839040	2820	2820	2820	2820	0
635	20240709	105500	268839040	2820	2830	2830	2820	350
636	20240709	105400	267851245	2840	2840	2840	2840	0
637	20240709	105300	267851245	2840	2840	2840	2840	6
638	20240709	105200	267834205	2840	2840	2840	2840	125
639	20240709	105100	267479205	2840	2840	2840	2840	25
640	20240709	105000	267408205	2840	2840	2840	2840	100
641	20240709	104900	267124205	2840	2840	2840	2840	0
642	20240709	104800	267124205	2840	2825	2840	2825	409
643	20240709	104700	265962780	2820	2820	2820	2820	0
644	20240709	104600	265962780	2820	2820	2820	2820	0
645	20240709	104500	265962780	2820	2825	2825	2820	2250
646	20240709	104400	259611725	2825	2825	2825	2825	0
647	20240709	104300	259611725	2825	2830	2830	2825	108
648	20240709	104200	259306160	2830	2830	2830	2830	11
649	20240709	104100	259275030	2835	2835	2835	2835	0
650	20240709	104000	259275030	2835	2835	2835	2835	0
651	20240709	103900	259275030	2835	2835	2835	2835	53
652	20240709	103800	259124775	2825	2825	2825	2825	0
653	20240709	103700	259124775	2825	2825	2825	2825	0
654	20240709	103600	259124775	2825	2825	2825	2825	0
655	20240709	103500	259124775	2825	2825	2825	2825	0
656	20240709	103400	259124775	2825	2825	2825	2825	0
657	20240709	103300	259124775	2825	2835	2835	2825	387
658	20240709	103200	258030560	2835	2835	2835	2835	2
659	20240709	103100	258024890	2835	2835	2835	2835	10
660	20240709	103000	257996540	2840	2840	2840	2840	0
661	20240709	102900	257996540	2840	2840	2840	2840	0
662	20240709	102800	257996540	2840	2840	2840	2840	0
663	20240709	102700	257996540	2840	2840	2840	2840	100
664	20240709	102600	257712540	2840	2840	2840	2840	0
665	20240709	102500	257712540	2840	2840	2840	2840	0
666	20240709	102400	257712540	2840	2840	2840	2840	1
667	20240709	102300	257709700	2840	2840	2840	2840	18
668	20240709	102200	257658580	2840	2840	2840	2840	20
669	20240709	102100	257601780	2830	2830	2830	2830	0
670	20240709	102000	257601780	2830	2830	2830	2830	45
671	20240709	101900	257474430	2840	2840	2840	2840	0
672	20240709	101800	257474430	2840	2840	2840	2840	10
673	20240709	101700	257446030	2840	2840	2840	2840	10
674	20240709	101600	257417630	2845	2845	2845	2845	0
675	20240709	101500	257417630	2845	2845	2845	2845	13
676	20240709	101400	257380645	2850	2850	2850	2850	0
677	20240709	101300	257380645	2850	2850	2850	2850	2
678	20240709	101200	257374945	2850	2850	2850	2850	21
679	20240709	101100	257315095	2850	2840	2850	2840	350
680	20240709	101000	256319495	2850	2850	2850	2850	0
681	20240709	100900	256319495	2850	2850	2850	2850	0
682	20240709	100800	256319495	2850	2850	2850	2850	0
683	20240709	100700	256319495	2850	2850	2850	2850	200
684	20240709	100600	255749495	2850	2850	2850	2850	200
685	20240709	100500	255179495	2850	2850	2850	2850	7
686	20240709	100400	255159545	2850	2850	2850	2845	1136
687	20240709	100300	251923475	2855	2855	2855	2855	100
688	20240709	100200	251637975	2855	2855	2855	2850	625
689	20240709	100100	249856100	2860	2860	2860	2860	50
690	20240709	100000	249713100	2865	2865	2865	2865	10
691	20240709	095900	249684450	2865	2865	2865	2865	13
692	20240709	095800	249647205	2865	2860	2865	2860	3271
693	20240709	095700	240286785	2865	2860	2865	2860	13
694	20240709	095600	240249580	2860	2860	2860	2860	213
695	20240709	095500	239640400	2865	2865	2865	2865	2
696	20240709	095400	239634670	2865	2855	2865	2855	14
697	20240709	095300	239594575	2850	2845	2850	2845	1251
698	20240709	095200	236034730	2845	2830	2845	2825	3068
699	20240709	095100	227327835	2825	2815	2825	2815	3290
700	20240709	095000	218040880	2805	2805	2805	2805	0
701	20240709	094900	218040880	2805	2805	2805	2805	100
702	20240709	094800	217760380	2805	2805	2805	2805	22
703	20240709	094700	217698670	2815	2815	2815	2815	17
704	20240709	094600	217650815	2815	2805	2815	2800	3663
705	20240709	094500	207367015	2805	2805	2805	2800	21
706	20240709	094400	207308115	2800	2805	2805	2800	108
707	20240709	094300	207005675	2805	2800	2805	2800	80
708	20240709	094200	206781670	2805	2800	2805	2800	229
709	20240709	094100	206140465	2805	2805	2805	2800	154
710	20240709	094000	205709010	2800	2800	2805	2800	1102
711	20240709	093900	202623405	2800	2800	2800	2800	500
712	20240709	093800	201223405	2805	2805	2805	2805	3
713	20240709	093700	201214990	2805	2805	2805	2805	0
714	20240709	093600	201214990	2805	2795	2805	2795	842
715	20240709	093500	198858045	2800	2795	2800	2795	85
716	20240709	093400	198620050	2795	2800	2800	2795	45
717	20240709	093300	198494150	2800	2795	2800	2795	29
718	20240709	093200	198413070	2795	2795	2795	2795	10
719	20240709	093100	198385120	2795	2800	2800	2795	829
720	20240709	093000	196067565	2800	2805	2805	2800	7921
721	20240709	092900	173886810	2810	2810	2810	2810	0
722	20240709	092800	173886810	2810	2810	2810	2810	1001
723	20240709	092700	171074000	2805	2800	2805	2800	212
724	20240709	092600	170479350	2805	2805	2805	2805	121
725	20240709	092500	170139945	2805	2805	2805	2800	212
726	20240709	092400	169545335	2800	2795	2805	2795	44
727	20240709	092300	169422070	2790	2790	2790	2775	2642
728	20240709	092200	162067510	2790	2815	2815	2750	16785
729	20240709	092100	115743575	2790	2805	2805	2780	5007
730	20240709	092000	101760505	2820	2820	2820	2820	1
731	20240709	091900	101757685	2810	2810	2810	2810	37
732	20240709	091800	101653715	2820	2810	2820	2805	242
733	20240709	091700	100973735	2820	2820	2820	2820	1
734	20240709	091600	100970915	2815	2820	2820	2815	58
735	20240709	091500	100807375	2820	2820	2820	2820	10
736	20240709	091400	100779175	2825	2825	2825	2825	0
737	20240709	091300	100779175	2825	2825	2825	2825	2
738	20240709	091200	100773525	2815	2815	2815	2815	570
739	20240709	091100	99168975	2815	2825	2825	2815	12
740	20240709	091000	99135175	2825	2815	2825	2815	134
741	20240709	090900	98756965	2815	2825	2825	2815	7
742	20240709	090800	98737210	2825	2825	2825	2825	0
743	20240709	090700	98737210	2825	2825	2825	2800	122
744	20240709	090600	98395060	2800	2800	2830	2800	1106
745	20240709	090500	95294615	2835	2800	2835	2800	5358
746	20240709	090400	80225700	2790	2825	2840	2775	16913
747	20240709	090300	33074780	2815	2845	2845	2815	640
748	20240709	090200	31271810	2845	2875	2875	2810	9283
749	20240709	090100	4933805	2875	2875	2875	2875	100
750	20240709	090000	4646305	2870	2855	2870	2855	1622