KissMeData/340930/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212700	783253640	2990	2990	2990	2990	5189
3	20240712	212600	783253640	2990	2990	2990	2990	0
4	20240712	212500	783253640	2990	2990	2990	2990	0
5	20240712	212400	783253640	2990	2990	2990	2990	0
6	20240712	212300	783253640	2990	2990	2990	2990	0
7	20240712	212200	783253640	2990	2990	2990	2990	0
8	20240712	212100	783253640	2990	2990	2990	2990	0
9	20240712	212000	783253640	2990	2990	2990	2990	0
10	20240712	211900	783253640	2990	2990	2990	2990	0
11	20240712	211800	783253640	2990	2990	2990	2990	0
12	20240712	211700	783253640	2990	2990	2990	2990	0
13	20240712	211600	783253640	2990	2990	2990	2990	0
14	20240712	211500	783253640	2990	2990	2990	2990	0
15	20240712	211400	783253640	2990	2990	2990	2990	0
16	20240712	211300	783253640	2990	2990	2990	2990	0
17	20240712	211200	783253640	2990	2990	2990	2990	0
18	20240712	211100	783253640	2990	2990	2990	2990	0
19	20240712	211000	783253640	2990	2990	2990	2990	0
20	20240712	210900	783253640	2990	2990	2990	2990	0
21	20240712	210800	783253640	2990	2990	2990	2990	0
22	20240712	210700	783253640	2990	2990	2990	2990	0
23	20240712	210600	783253640	2990	2990	2990	2990	0
24	20240712	210500	783253640	2990	2990	2990	2990	0
25	20240712	210400	783253640	2990	2990	2990	2990	0
26	20240712	210300	783253640	2990	2990	2990	2990	0
27	20240712	210200	783253640	2990	2990	2990	2990	0
28	20240712	210100	783253640	2990	2990	2990	2990	0
29	20240712	210000	783253640	2990	2990	2990	2990	0
30	20240712	205900	783253640	2990	2990	2990	2990	0
31	20240712	205800	783253640	2990	2990	2990	2990	0
32	20240712	205700	783253640	2990	2990	2990	2990	5189
33	20240712	205600	783253640	2990	2990	2990	2990	0
34	20240712	205500	783253640	2990	2990	2990	2990	0
35	20240712	205400	783253640	2990	2990	2990	2990	0
36	20240712	205300	783253640	2990	2990	2990	2990	0
37	20240712	205200	783253640	2990	2990	2990	2990	0
38	20240712	205100	783253640	2990	2990	2990	2990	0
39	20240712	205000	783253640	2990	2990	2990	2990	0
40	20240712	204900	783253640	2990	2990	2990	2990	0
41	20240712	204800	783253640	2990	2990	2990	2990	0
42	20240712	204700	783253640	2990	2990	2990	2990	0
43	20240712	204600	783253640	2990	2990	2990	2990	0
44	20240712	204500	783253640	2990	2990	2990	2990	0
45	20240712	204400	783253640	2990	2990	2990	2990	0
46	20240712	204300	783253640	2990	2990	2990	2990	0
47	20240712	204200	783253640	2990	2990	2990	2990	0
48	20240712	204100	783253640	2990	2990	2990	2990	0
49	20240712	204000	783253640	2990	2990	2990	2990	0
50	20240712	203900	783253640	2990	2990	2990	2990	0
51	20240712	203800	783253640	2990	2990	2990	2990	0
52	20240712	203700	783253640	2990	2990	2990	2990	0
53	20240712	203600	783253640	2990	2990	2990	2990	0
54	20240712	203500	783253640	2990	2990	2990	2990	0
55	20240712	203400	783253640	2990	2990	2990	2990	0
56	20240712	203300	783253640	2990	2990	2990	2990	0
57	20240712	203200	783253640	2990	2990	2990	2990	0
58	20240712	203100	783253640	2990	2990	2990	2990	0
59	20240712	203000	783253640	2990	2990	2990	2990	0
60	20240712	202900	783253640	2990	2990	2990	2990	0
61	20240712	202800	783253640	2990	2990	2990	2990	0
62	20240712	202700	783253640	2990	2990	2990	2990	5189
63	20240712	202600	783253640	2990	2990	2990	2990	0
64	20240712	202500	783253640	2990	2990	2990	2990	0
65	20240712	202400	783253640	2990	2990	2990	2990	0
66	20240712	202300	783253640	2990	2990	2990	2990	0
67	20240712	202200	783253640	2990	2990	2990	2990	0
68	20240712	202100	783253640	2990	2990	2990	2990	0
69	20240712	202000	783253640	2990	2990	2990	2990	0
70	20240712	201900	783253640	2990	2990	2990	2990	0
71	20240712	201800	783253640	2990	2990	2990	2990	0
72	20240712	201700	783253640	2990	2990	2990	2990	0
73	20240712	201600	783253640	2990	2990	2990	2990	0
74	20240712	201500	783253640	2990	2990	2990	2990	0
75	20240712	201400	783253640	2990	2990	2990	2990	0
76	20240712	201300	783253640	2990	2990	2990	2990	0
77	20240712	201200	783253640	2990	2990	2990	2990	0
78	20240712	201100	783253640	2990	2990	2990	2990	0
79	20240712	201000	783253640	2990	2990	2990	2990	0
80	20240712	200900	783253640	2990	2990	2990	2990	0
81	20240712	200800	783253640	2990	2990	2990	2990	0
82	20240712	200700	783253640	2990	2990	2990	2990	0
83	20240712	200600	783253640	2990	2990	2990	2990	0
84	20240712	200500	783253640	2990	2990	2990	2990	0
85	20240712	200400	783253640	2990	2990	2990	2990	0
86	20240712	200300	783253640	2990	2990	2990	2990	0
87	20240712	200200	783253640	2990	2990	2990	2990	0
88	20240712	200100	783253640	2990	2990	2990	2990	0
89	20240712	200000	783253640	2990	2990	2990	2990	0
90	20240712	195900	783253640	2990	2990	2990	2990	0
91	20240712	195800	783253640	2990	2990	2990	2990	0
92	20240712	195700	783253640	2990	2990	2990	2990	5189
93	20240712	195600	783253640	2990	2990	2990	2990	0
94	20240712	195500	783253640	2990	2990	2990	2990	0
95	20240712	195400	783253640	2990	2990	2990	2990	0
96	20240712	195300	783253640	2990	2990	2990	2990	0
97	20240712	195200	783253640	2990	2990	2990	2990	0
98	20240712	195100	783253640	2990	2990	2990	2990	0
99	20240712	195000	783253640	2990	2990	2990	2990	0
100	20240712	194900	783253640	2990	2990	2990	2990	0
101	20240712	194800	783253640	2990	2990	2990	2990	0
102	20240712	194700	783253640	2990	2990	2990	2990	0
103	20240712	194600	783253640	2990	2990	2990	2990	0
104	20240712	194500	783253640	2990	2990	2990	2990	0
105	20240712	194400	783253640	2990	2990	2990	2990	0
106	20240712	194300	783253640	2990	2990	2990	2990	0
107	20240712	194200	783253640	2990	2990	2990	2990	0
108	20240712	194100	783253640	2990	2990	2990	2990	0
109	20240712	194000	783253640	2990	2990	2990	2990	0
110	20240712	193900	783253640	2990	2990	2990	2990	0
111	20240712	193800	783253640	2990	2990	2990	2990	0
112	20240712	193700	783253640	2990	2990	2990	2990	0
113	20240712	193600	783253640	2990	2990	2990	2990	0
114	20240712	193500	783253640	2990	2990	2990	2990	0
115	20240712	193400	783253640	2990	2990	2990	2990	0
116	20240712	193300	783253640	2990	2990	2990	2990	0
117	20240712	193200	783253640	2990	2990	2990	2990	0
118	20240712	193100	783253640	2990	2990	2990	2990	0
119	20240712	193000	783253640	2990	2990	2990	2990	0
120	20240712	192900	783253640	2990	2990	2990	2990	0
121	20240712	192800	783253640	2990	2990	2990	2990	0
122	20240712	192700	783253640	2990	2990	2990	2990	5189
123	20240712	192600	783253640	2990	2990	2990	2990	0
124	20240712	192500	783253640	2990	2990	2990	2990	0
125	20240712	192400	783253640	2990	2990	2990	2990	0
126	20240712	192300	783253640	2990	2990	2990	2990	0
127	20240712	192200	783253640	2990	2990	2990	2990	0
128	20240712	192100	783253640	2990	2990	2990	2990	0
129	20240712	192000	783253640	2990	2990	2990	2990	0
130	20240712	191900	783253640	2990	2990	2990	2990	0
131	20240712	191800	783253640	2990	2990	2990	2990	0
132	20240712	191700	783253640	2990	2990	2990	2990	0
133	20240712	191600	783253640	2990	2990	2990	2990	0
134	20240712	191500	783253640	2990	2990	2990	2990	0
135	20240712	191400	783253640	2990	2990	2990	2990	0
136	20240712	191300	783253640	2990	2990	2990	2990	0
137	20240712	191200	783253640	2990	2990	2990	2990	0
138	20240712	191100	783253640	2990	2990	2990	2990	0
139	20240712	191000	783253640	2990	2990	2990	2990	0
140	20240712	190900	783253640	2990	2990	2990	2990	0
141	20240712	190800	783253640	2990	2990	2990	2990	0
142	20240712	190700	783253640	2990	2990	2990	2990	0
143	20240712	190600	783253640	2990	2990	2990	2990	0
144	20240712	190500	783253640	2990	2990	2990	2990	0
145	20240712	190400	783253640	2990	2990	2990	2990	0
146	20240712	190300	783253640	2990	2990	2990	2990	0
147	20240712	190200	783253640	2990	2990	2990	2990	0
148	20240712	190100	783253640	2990	2990	2990	2990	0
149	20240712	190000	783253640	2990	2990	2990	2990	0
150	20240712	185900	783253640	2990	2990	2990	2990	0
151	20240712	185800	783253640	2990	2990	2990	2990	0
152	20240712	185700	783253640	2990	2990	2990	2990	5189
153	20240712	185600	783253640	2990	2990	2990	2990	0
154	20240712	185500	783253640	2990	2990	2990	2990	0
155	20240712	185400	783253640	2990	2990	2990	2990	0
156	20240712	185300	783253640	2990	2990	2990	2990	0
157	20240712	185200	783253640	2990	2990	2990	2990	0
158	20240712	185100	783253640	2990	2990	2990	2990	0
159	20240712	185000	783253640	2990	2990	2990	2990	0
160	20240712	184900	783253640	2990	2990	2990	2990	0
161	20240712	184800	783253640	2990	2990	2990	2990	0
162	20240712	184700	783253640	2990	2990	2990	2990	0
163	20240712	184600	783253640	2990	2990	2990	2990	0
164	20240712	184500	783253640	2990	2990	2990	2990	0
165	20240712	184400	783253640	2990	2990	2990	2990	0
166	20240712	184300	783253640	2990	2990	2990	2990	0
167	20240712	184200	783253640	2990	2990	2990	2990	0
168	20240712	184100	783253640	2990	2990	2990	2990	0
169	20240712	184000	783253640	2990	2990	2990	2990	0
170	20240712	183900	783253640	2990	2990	2990	2990	0
171	20240712	183800	783253640	2990	2990	2990	2990	0
172	20240712	183700	783253640	2990	2990	2990	2990	0
173	20240712	183600	783253640	2990	2990	2990	2990	0
174	20240712	183500	783253640	2990	2990	2990	2990	0
175	20240712	183400	783253640	2990	2990	2990	2990	0
176	20240712	183300	783253640	2990	2990	2990	2990	0
177	20240712	183200	783253640	2990	2990	2990	2990	0
178	20240712	183100	783253640	2990	2990	2990	2990	0
179	20240712	183000	783253640	2990	2990	2990	2990	0
180	20240712	182900	783253640	2990	2990	2990	2990	0
181	20240712	182800	783253640	2990	2990	2990	2990	0
182	20240712	182700	783253640	2990	2990	2990	2990	5189
183	20240712	182600	783253640	2990	2990	2990	2990	0
184	20240712	182500	783253640	2990	2990	2990	2990	0
185	20240712	182400	783253640	2990	2990	2990	2990	0
186	20240712	182300	783253640	2990	2990	2990	2990	0
187	20240712	182200	783253640	2990	2990	2990	2990	0
188	20240712	182100	783253640	2990	2990	2990	2990	0
189	20240712	182000	783253640	2990	2990	2990	2990	0
190	20240712	181900	783253640	2990	2990	2990	2990	0
191	20240712	181800	783253640	2990	2990	2990	2990	0
192	20240712	181700	783253640	2990	2990	2990	2990	0
193	20240712	181600	783253640	2990	2990	2990	2990	0
194	20240712	181500	783253640	2990	2990	2990	2990	0
195	20240712	181400	783253640	2990	2990	2990	2990	0
196	20240712	181300	783253640	2990	2990	2990	2990	0
197	20240712	181200	783253640	2990	2990	2990	2990	0
198	20240712	181100	783253640	2990	2990	2990	2990	0
199	20240712	181000	783253640	2990	2990	2990	2990	0
200	20240712	180900	783253640	2990	2990	2990	2990	0
201	20240712	180800	783253640	2990	2990	2990	2990	0
202	20240712	180700	783253640	2990	2990	2990	2990	0
203	20240712	180600	783253640	2990	2990	2990	2990	0
204	20240712	180500	783253640	2990	2990	2990	2990	0
205	20240712	180400	783253640	2990	2990	2990	2990	0
206	20240712	180300	783253640	2990	2990	2990	2990	0
207	20240712	180200	783253640	2990	2990	2990	2990	0
208	20240712	180100	783253640	2990	2990	2990	2990	0
209	20240712	180000	783253640	2990	2990	2990	2990	0
210	20240712	175900	783253640	2990	2990	2990	2990	0
211	20240712	175800	783253640	2990	2990	2990	2990	0
212	20240712	175700	783253640	2990	2990	2990	2990	5189
213	20240712	175600	783253640	2990	2990	2990	2990	0
214	20240712	175500	783253640	2990	2990	2990	2990	0
215	20240712	175400	783253640	2990	2990	2990	2990	0
216	20240712	175300	783253640	2990	2990	2990	2990	0
217	20240712	175200	783253640	2990	2990	2990	2990	0
218	20240712	175100	783253640	2990	2990	2990	2990	0
219	20240712	175000	783253640	2990	2990	2990	2990	0
220	20240712	174900	783253640	2990	2990	2990	2990	0
221	20240712	174800	783253640	2990	2990	2990	2990	0
222	20240712	174700	783253640	2990	2990	2990	2990	0
223	20240712	174600	783253640	2990	2990	2990	2990	0
224	20240712	174500	783253640	2990	2990	2990	2990	0
225	20240712	174400	783253640	2990	2990	2990	2990	0
226	20240712	174300	783253640	2990	2990	2990	2990	0
227	20240712	174200	783253640	2990	2990	2990	2990	0
228	20240712	174100	783253640	2990	2990	2990	2990	0
229	20240712	174000	783253640	2990	2990	2990	2990	0
230	20240712	173900	783253640	2990	2990	2990	2990	0
231	20240712	173800	783253640	2990	2990	2990	2990	0
232	20240712	173700	783253640	2990	2990	2990	2990	0
233	20240712	173600	783253640	2990	2990	2990	2990	0
234	20240712	173500	783253640	2990	2990	2990	2990	0
235	20240712	173400	783253640	2990	2990	2990	2990	0
236	20240712	173300	783253640	2990	2990	2990	2990	0
237	20240712	173200	783253640	2990	2990	2990	2990	0
238	20240712	173100	783253640	2990	2990	2990	2990	0
239	20240712	173000	783253640	2990	2990	2990	2990	0
240	20240712	172900	783253640	2990	2990	2990	2990	0
241	20240712	172800	783253640	2990	2990	2990	2990	0
242	20240712	172700	783253640	2990	2990	2990	2990	5189
243	20240712	172600	783253640	2990	2990	2990	2990	0
244	20240712	172500	783253640	2990	2990	2990	2990	0
245	20240712	172400	783253640	2990	2990	2990	2990	0
246	20240712	172300	783253640	2990	2990	2990	2990	0
247	20240712	172200	783253640	2990	2990	2990	2990	0
248	20240712	172100	783253640	2990	2990	2990	2990	0
249	20240712	172000	783253640	2990	2990	2990	2990	0
250	20240712	171900	783253640	2990	2990	2990	2990	0
251	20240712	171800	783253640	2990	2990	2990	2990	0
252	20240712	171700	783253640	2990	2990	2990	2990	0
253	20240712	171600	783253640	2990	2990	2990	2990	0
254	20240712	171500	783253640	2990	2990	2990	2990	0
255	20240712	171400	783253640	2990	2990	2990	2990	0
256	20240712	171300	783253640	2990	2990	2990	2990	0
257	20240712	171200	783253640	2990	2990	2990	2990	0
258	20240712	171100	783253640	2990	2990	2990	2990	0
259	20240712	171000	783253640	2990	2990	2990	2990	0
260	20240712	170900	783253640	2990	2990	2990	2990	0
261	20240712	170800	783253640	2990	2990	2990	2990	0
262	20240712	170700	783253640	2990	2990	2990	2990	0
263	20240712	170600	783253640	2990	2990	2990	2990	0
264	20240712	170500	783253640	2990	2990	2990	2990	0
265	20240712	170400	783253640	2990	2990	2990	2990	0
266	20240712	170300	783253640	2990	2990	2990	2990	0
267	20240712	170200	783253640	2990	2990	2990	2990	0
268	20240712	170100	783253640	2990	2990	2990	2990	0
269	20240712	170000	783253640	2990	2990	2990	2990	0
270	20240712	165900	783253640	2990	2990	2990	2990	0
271	20240712	165800	783253640	2990	2990	2990	2990	0
272	20240712	165700	783253640	2990	2990	2990	2990	5189
273	20240712	165600	783253640	2990	2990	2990	2990	0
274	20240712	165500	783253640	2990	2990	2990	2990	0
275	20240712	165400	783253640	2990	2990	2990	2990	0
276	20240712	165300	783253640	2990	2990	2990	2990	0
277	20240712	165200	783253640	2990	2990	2990	2990	0
278	20240712	165100	783253640	2990	2990	2990	2990	0
279	20240712	165000	783253640	2990	2990	2990	2990	0
280	20240712	164900	783253640	2990	2990	2990	2990	0
281	20240712	164800	783253640	2990	2990	2990	2990	0
282	20240712	164700	783253640	2990	2990	2990	2990	0
283	20240712	164600	783253640	2990	2990	2990	2990	0
284	20240712	164500	783253640	2990	2990	2990	2990	0
285	20240712	164400	783253640	2990	2990	2990	2990	0
286	20240712	164300	783253640	2990	2990	2990	2990	0
287	20240712	164200	783253640	2990	2990	2990	2990	0
288	20240712	164100	783253640	2990	2990	2990	2990	0
289	20240712	164000	783253640	2990	2990	2990	2990	0
290	20240712	163900	783253640	2990	2990	2990	2990	0
291	20240712	163800	783253640	2990	2990	2990	2990	0
292	20240712	163700	783253640	2990	2990	2990	2990	0
293	20240712	163600	783253640	2990	2990	2990	2990	0
294	20240712	163500	783253640	2990	2990	2990	2990	0
295	20240712	163400	783253640	2990	2990	2990	2990	0
296	20240712	163300	783253640	2990	2990	2990	2990	0
297	20240712	163200	783253640	2990	2990	2990	2990	0
298	20240712	163100	783253640	2990	2990	2990	2990	0
299	20240712	163000	783253640	2990	2990	2990	2990	0
300	20240712	162900	783253640	2990	2990	2990	2990	0
301	20240712	162800	783253640	2990	2990	2990	2990	0
302	20240712	162700	783253640	2990	2990	2990	2990	5189
303	20240712	162600	783253640	2990	2990	2990	2990	0
304	20240712	162500	783253640	2990	2990	2990	2990	0
305	20240712	162400	783253640	2990	2990	2990	2990	0
306	20240712	162300	783253640	2990	2990	2990	2990	0
307	20240712	162200	783253640	2990	2990	2990	2990	0
308	20240712	162100	783253640	2990	2990	2990	2990	0
309	20240712	162000	783253640	2990	2990	2990	2990	0
310	20240712	161900	783253640	2990	2990	2990	2990	0
311	20240712	161800	783253640	2990	2990	2990	2990	0
312	20240712	161700	783253640	2990	2990	2990	2990	0
313	20240712	161600	783253640	2990	2990	2990	2990	0
314	20240712	161500	783253640	2990	2990	2990	2990	0
315	20240712	161400	783253640	2990	2990	2990	2990	0
316	20240712	161300	783253640	2990	2990	2990	2990	0
317	20240712	161200	783253640	2990	2990	2990	2990	0
318	20240712	161100	783253640	2990	2990	2990	2990	0
319	20240712	161000	783253640	2990	2990	2990	2990	0
320	20240712	160900	783253640	2990	2990	2990	2990	0
321	20240712	160800	783253640	2990	2990	2990	2990	0
322	20240712	160700	783253640	2990	2990	2990	2990	0
323	20240712	160600	783253640	2990	2990	2990	2990	0
324	20240712	160500	783253640	2990	2990	2990	2990	0
325	20240712	160400	783253640	2990	2990	2990	2990	0
326	20240712	160300	783253640	2990	2990	2990	2990	0
327	20240712	160200	783253640	2990	2990	2990	2990	0
328	20240712	160100	783253640	2990	2990	2990	2990	0
329	20240712	160000	783253640	2990	2990	2990	2990	0
330	20240712	155900	783253640	2990	2990	2990	2990	0
331	20240712	155800	783253640	2990	2990	2990	2990	0
332	20240712	155700	783253640	2990	2990	2990	2990	5189
333	20240712	155600	783253640	2990	2990	2990	2990	0
334	20240712	155500	783253640	2990	2990	2990	2990	0
335	20240712	155400	783253640	2990	2990	2990	2990	0
336	20240712	155300	783253640	2990	2990	2990	2990	0
337	20240712	155200	783253640	2990	2990	2990	2990	0
338	20240712	155100	783253640	2990	2990	2990	2990	0
339	20240712	155000	783253640	2990	2990	2990	2990	0
340	20240712	154900	783253640	2990	2990	2990	2990	0
341	20240712	154800	783253640	2990	2990	2990	2990	0
342	20240712	154700	783253640	2990	2990	2990	2990	0
343	20240712	154600	783253640	2990	2990	2990	2990	0
344	20240712	154500	783253640	2990	2990	2990	2990	0
345	20240712	154400	783253640	2990	2990	2990	2990	0
346	20240712	154300	783253640	2990	2990	2990	2990	0
347	20240712	154200	783253640	2990	2990	2990	2990	0
348	20240712	154100	783253640	2990	2990	2990	2990	0
349	20240712	154000	783253640	2990	2990	2990	2990	0
350	20240712	153900	783253640	2990	2990	2990	2990	0
351	20240712	153800	783253640	2990	2990	2990	2990	0
352	20240712	153700	783253640	2990	2990	2990	2990	0
353	20240712	153600	783253640	2990	2990	2990	2990	0
354	20240712	153500	783253640	2990	2990	2990	2990	0
355	20240712	153400	783253640	2990	2990	2990	2990	0
356	20240712	153300	783253640	2990	2990	2990	2990	0
357	20240712	153200	783253640	2990	2990	2990	2990	0
358	20240712	153100	783253640	2990	2990	2990	2990	0
359	20240712	153000	783253640	2990	2990	2990	2990	5189
360	20240712	152900	767738530	2990	2990	2990	2990	0
361	20240712	152800	767738530	2990	2990	2990	2990	0
362	20240712	152700	767738530	2990	2990	2990	2990	0
363	20240712	152600	767738530	2990	2990	2990	2990	0
364	20240712	152500	767738530	2990	2990	2990	2990	0
365	20240712	152400	767738530	2990	2990	2990	2990	0
366	20240712	152300	767738530	2990	2990	2990	2990	0
367	20240712	152200	767738530	2990	2990	2990	2990	0
368	20240712	152100	767738530	2990	2990	2990	2990	0
369	20240712	152000	767738530	2990	2990	2990	2990	0
370	20240712	151900	767738530	2990	2975	2995	2975	3194
371	20240712	151800	758180960	2995	2990	2995	2975	1473
372	20240712	151700	753770825	2995	2995	2995	2995	201
373	20240712	151600	753168830	2995	2975	2995	2975	22
374	20240712	151500	753103340	2995	2980	2995	2965	2268
375	20240712	151400	746353150	2980	2980	2995	2980	205
376	20240712	151300	745742220	2990	2995	2995	2990	270
377	20240712	151200	744933735	2995	2995	2995	2995	375
378	20240712	151100	743810610	2995	2990	2995	2990	21
379	20240712	151000	743747725	2995	2985	2995	2980	344
380	20240712	150900	742722110	2990	2995	3000	2985	208
381	20240712	150800	742099340	2995	2995	3000	2990	443
382	20240712	150700	740774045	3000	3000	3000	2995	1929
383	20240712	150600	734988090	3000	2980	3000	2980	1805
384	20240712	150500	729582120	2995	2980	2995	2980	6
385	20240712	150400	729564185	2995	2990	2995	2985	21
386	20240712	150300	729501365	2995	2995	2995	2990	187
387	20240712	150200	728941595	2995	2980	3000	2980	1776
388	20240712	150100	723627170	2980	2950	2980	2950	1583
389	20240712	150000	718917975	2965	2960	2970	2960	1806
390	20240712	145900	713564675	2960	2955	2960	2950	4016
391	20240712	145800	701697440	2955	2955	2955	2955	97
392	20240712	145700	701410805	2945	2950	2950	2945	100
393	20240712	145600	701116290	2955	2955	2955	2955	11
394	20240712	145500	701083785	2960	2960	2960	2960	1
395	20240712	145400	701080825	2960	2960	2960	2960	1
396	20240712	145300	701077865	2940	2940	2940	2940	0
397	20240712	145200	701077865	2940	2965	2965	2940	128
398	20240712	145100	700699020	2935	2965	2965	2935	148
399	20240712	145000	700264610	2935	2965	2970	2935	21
400	20240712	144900	700202285	2970	2940	2970	2940	1904
401	20240712	144800	694604485	2945	2945	2950	2945	212
402	20240712	144700	693979645	2950	2965	2965	2950	1470
403	20240712	144600	689636095	2960	2955	2960	2955	139
404	20240712	144500	689224660	2960	2960	2960	2960	0
405	20240712	144400	689224660	2960	2950	2960	2950	2
406	20240712	144300	689218750	2965	2955	2965	2955	592
407	20240712	144200	687469380	2955	2955	2965	2955	51
408	20240712	144100	687318655	2970	2965	2970	2965	4
409	20240712	144000	687306785	2970	2970	2975	2960	64
410	20240712	143900	687117300	2975	2970	2975	2970	593
411	20240712	143800	685356080	2970	2970	2975	2955	1241
412	20240712	143700	681688680	2980	2980	2980	2980	1
413	20240712	143600	681685700	2980	2970	2980	2970	1230
414	20240712	143500	678031445	2965	2965	2965	2965	25
415	20240712	143400	677957320	2975	2975	2975	2975	39
416	20240712	143300	677841295	2975	2955	2975	2950	2103
417	20240712	143200	671599840	2955	2955	2955	2955	2
418	20240712	143100	671593930	2960	2950	2960	2950	25
419	20240712	143000	671519955	2950	2950	2950	2950	200
420	20240712	142900	670929955	2950	2950	2950	2950	2
421	20240712	142800	670924055	2950	2950	2950	2950	2
422	20240712	142700	670918155	2955	2940	2955	2940	2812
423	20240712	142600	662623380	2940	2945	2945	2940	111
424	20240712	142500	662297035	2940	2935	2945	2930	1612
425	20240712	142400	657558030	2935	2935	2935	2935	590
426	20240712	142300	655826380	2930	2930	2930	2930	0
427	20240712	142200	655826380	2930	2930	2930	2930	75
428	20240712	142100	655606630	2930	2930	2930	2930	0
429	20240712	142000	655606630	2930	2930	2930	2930	1
430	20240712	141900	655603700	2925	2925	2925	2925	30
431	20240712	141800	655515950	2935	2935	2935	2935	0
432	20240712	141700	655515950	2935	2935	2935	2935	0
433	20240712	141600	655515950	2935	2935	2935	2935	1
434	20240712	141500	655513015	2920	2920	2920	2920	0
435	20240712	141400	655513015	2920	2925	2925	2920	192
436	20240712	141300	654951745	2925	2925	2925	2925	0
437	20240712	141200	654951745	2925	2935	2935	2925	1222
438	20240712	141100	651376180	2940	2940	2940	2940	0
439	20240712	141000	651376180	2940	2925	2940	2925	202
440	20240712	140900	650784585	2930	2925	2930	2925	2842
441	20240712	140800	642464830	2930	2930	2930	2925	833
442	20240712	140700	640027825	2935	2935	2935	2930	1338
443	20240712	140600	636104820	2940	2940	2940	2940	71
444	20240712	140500	635896080	2940	2940	2940	2940	5
445	20240712	140400	635881380	2945	2945	2945	2945	0
446	20240712	140300	635881380	2945	2945	2945	2945	55
447	20240712	140200	635719405	2945	2945	2945	2940	199
448	20240712	140100	635134105	2945	2950	2950	2945	288
449	20240712	140000	634285680	2950	2955	2955	2950	357
450	20240712	135900	633232495	2960	2965	2965	2960	651
451	20240712	135800	631303545	2965	2960	2965	2955	422
452	20240712	135700	630052995	2955	2955	2955	2955	20
453	20240712	135600	629993895	2960	2950	2960	2950	219
454	20240712	135500	629347785	2950	2945	2950	2945	323
455	20240712	135400	628395050	2940	2940	2940	2940	2
456	20240712	135300	628389170	2940	2940	2940	2940	0
457	20240712	135200	628389170	2940	2940	2940	2940	0
458	20240712	135100	628389170	2940	2940	2940	2940	0
459	20240712	135000	628389170	2940	2940	2940	2940	833
460	20240712	134900	625940150	2940	2940	2940	2940	1
461	20240712	134800	625937210	2930	2940	2940	2930	157
462	20240712	134700	625475960	2940	2945	2945	2940	148
463	20240712	134600	625040580	2960	2945	2960	2945	1613
464	20240712	134500	620284210	2950	2955	2960	2950	102
465	20240712	134400	619982535	2960	2950	2960	2950	373
466	20240712	134300	618878735	2955	2935	2955	2935	163
467	20240712	134200	618397865	2935	2935	2935	2935	100
468	20240712	134100	618104365	2930	2935	2935	2930	124
469	20240712	134000	617741025	2930	2930	2930	2930	200
470	20240712	133900	617155025	2955	2955	2955	2950	540
471	20240712	133800	615559575	2955	2950	2955	2950	450
472	20240712	133700	614230575	2955	2945	2955	2945	487
473	20240712	133600	612796340	2945	2930	2945	2930	529
474	20240712	133500	611242905	2915	2930	2930	2915	2377
475	20240712	133400	604301175	2930	2930	2930	2930	227
476	20240712	133300	603636065	2930	2925	2930	2925	4
477	20240712	133200	603624360	2925	2930	2935	2925	1426
478	20240712	133100	599444990	2930	2930	2930	2930	2
479	20240712	133000	599439130	2920	2920	2920	2920	13
480	20240712	132900	599401170	2930	2920	2930	2915	2049
481	20240712	132800	593414565	2920	2940	2940	2920	1866
482	20240712	132700	587952515	2940	2960	2960	2930	3803
483	20240712	132600	576777440	2960	2960	2960	2960	63
484	20240712	132500	576590960	2965	2965	2965	2965	0
485	20240712	132400	576590960	2965	2940	2965	2940	113
486	20240712	132300	576257655	2940	2945	2945	2940	1377
487	20240712	132200	572205700	2945	2965	2965	2945	569
488	20240712	132100	570522680	2970	2990	2990	2945	1907
489	20240712	132000	564874830	3000	2915	3000	2910	7766
490	20240712	131900	541901245	2915	2925	2930	2910	2473
491	20240712	131800	534691750	2910	2925	2940	2910	3039
492	20240712	131700	525810630	2925	2925	2950	2925	5148
493	20240712	131600	510678170	2925	3000	3005	2920	28959
494	20240712	131500	424843060	3005	3070	3075	3005	17573
495	20240712	131400	371100315	3020	3020	3020	3020	0
496	20240712	131300	371100315	3020	2945	3020	2945	21197
497	20240712	131200	308126840	2945	2925	2945	2925	3551
498	20240712	131100	297703355	2930	2915	2930	2915	2325
499	20240712	131000	290908570	2915	2915	2915	2915	20
500	20240712	130900	290850270	2905	2915	2915	2905	744
501	20240712	130800	288685185	2920	2920	2920	2920	0
502	20240712	130700	288685185	2920	2920	2920	2920	303
503	20240712	130600	287800425	2920	2905	2920	2905	60
504	20240712	130500	287625960	2905	2905	2905	2905	590
505	20240712	130400	285912010	2920	2920	2920	2905	1168
506	20240712	130300	282513180	2920	2915	2920	2915	1300
507	20240712	130200	278717865	2910	2915	2920	2910	528
508	20240712	130100	277181235	2890	2910	2910	2890	5
509	20240712	130000	277166735	2910	2910	2910	2910	23
510	20240712	125900	277099805	2915	2895	2915	2895	1063
511	20240712	125800	274014645	2880	2880	2880	2880	35
512	20240712	125700	273913845	2880	2880	2880	2880	7
513	20240712	125600	273893685	2895	2895	2895	2895	4
514	20240712	125500	273882105	2885	2885	2885	2885	6
515	20240712	125400	273864795	2880	2880	2880	2880	30
516	20240712	125300	273778395	2885	2885	2885	2885	1
517	20240712	125200	273775510	2885	2895	2895	2885	4
518	20240712	125100	273763955	2890	2895	2900	2890	104
519	20240712	125000	273462875	2900	2900	2900	2900	23
520	20240712	124900	273396175	2885	2895	2895	2885	3
521	20240712	124800	273387505	2900	2900	2900	2900	18
522	20240712	124700	273335305	2900	2900	2900	2900	0
523	20240712	124600	273335305	2900	2900	2900	2900	1
524	20240712	124500	273332405	2880	2880	2880	2880	376
525	20240712	124400	272249525	2895	2895	2895	2895	48
526	20240712	124300	272110565	2895	2895	2895	2895	0
527	20240712	124200	272110565	2895	2895	2895	2895	0
528	20240712	124100	272110565	2895	2890	2895	2880	241
529	20240712	124000	271415235	2895	2905	2905	2895	9
530	20240712	123900	271389105	2900	2900	2900	2900	0
531	20240712	123800	271389105	2900	2900	2900	2900	11
532	20240712	123700	271357205	2895	2895	2895	2895	1
533	20240712	123600	271354310	2880	2885	2885	2880	160
534	20240712	123500	270892720	2885	2885	2885	2885	0
535	20240712	123400	270892720	2885	2885	2885	2885	0
536	20240712	123300	270892720	2885	2885	2885	2885	11
537	20240712	123200	270860985	2880	2900	2900	2880	1257
538	20240712	123100	267238910	2900	2900	2900	2900	5
539	20240712	123000	267224410	2905	2905	2905	2905	0
540	20240712	122900	267224410	2905	2905	2905	2905	200
541	20240712	122800	266643410	2915	2915	2915	2915	0
542	20240712	122700	266643410	2915	2915	2915	2915	5
543	20240712	122600	266628835	2915	2915	2920	2915	129
544	20240712	122500	266252305	2925	2900	2930	2875	608
545	20240712	122400	264494460	2905	2945	2945	2905	2190
546	20240712	122300	258090265	2945	2895	2945	2895	13629
547	20240712	122200	218335685	2895	2895	2895	2895	8
548	20240712	122100	218312525	2895	2890	2895	2890	33
549	20240712	122000	218217150	2890	2890	2890	2890	10
550	20240712	121900	218188250	2890	2895	2895	2890	34
551	20240712	121800	218089970	2890	2890	2890	2890	5
552	20240712	121700	218075520	2900	2890	2900	2890	250
553	20240712	121600	217351780	2880	2880	2880	2880	36
554	20240712	121500	217248100	2890	2890	2890	2890	19
555	20240712	121400	217193190	2905	2900	2905	2890	2111
556	20240712	121300	211071285	2900	2880	2900	2880	349
557	20240712	121200	210065035	2880	2875	2880	2875	4
558	20240712	121100	210053525	2875	2875	2875	2875	0
559	20240712	121000	210053525	2875	2875	2875	2875	121
560	20240712	120900	209705650	2875	2870	2875	2870	5
561	20240712	120800	209691280	2875	2870	2875	2870	3
562	20240712	120700	209682665	2875	2875	2875	2875	0
563	20240712	120600	209682665	2875	2875	2875	2865	1277
564	20240712	120500	206013290	2870	2870	2870	2870	0
565	20240712	120400	206013290	2870	2870	2870	2870	0
566	20240712	120300	206013290	2870	2870	2870	2870	30
567	20240712	120200	205927190	2870	2885	2885	2865	482
568	20240712	120100	204542250	2875	2875	2875	2875	0
569	20240712	120000	204542250	2875	2875	2875	2875	0
570	20240712	115900	204542250	2875	2885	2885	2875	2
571	20240712	115800	204536490	2885	2885	2885	2885	0
572	20240712	115700	204536490	2885	2885	2885	2885	201
573	20240712	115600	203956605	2870	2880	2880	2870	132
574	20240712	115500	203576475	2880	2880	2880	2880	100
575	20240712	115400	203288475	2885	2885	2885	2885	0
576	20240712	115300	203288475	2885	2885	2885	2885	0
577	20240712	115200	203288475	2885	2885	2885	2885	0
578	20240712	115100	203288475	2885	2885	2885	2885	1
579	20240712	115000	203285590	2880	2880	2880	2880	27
580	20240712	114900	203207830	2880	2880	2880	2880	1
581	20240712	114800	203204950	2865	2865	2865	2865	79
582	20240712	114700	202978615	2865	2885	2885	2865	301
583	20240712	114600	202115190	2880	2880	2880	2880	81
584	20240712	114500	201881910	2885	2900	2900	2885	62
585	20240712	114400	201702275	2900	2900	2900	2900	23
586	20240712	114300	201635575	2900	2900	2900	2900	125
587	20240712	114200	201273075	2900	2900	2900	2900	273
588	20240712	114100	200481375	2895	2880	2895	2880	325
589	20240712	114000	199541765	2880	2870	2880	2870	159
590	20240712	113900	199083915	2875	2870	2875	2870	147
591	20240712	113800	198661990	2865	2865	2865	2865	0
592	20240712	113700	198661990	2865	2865	2865	2865	32
593	20240712	113600	198570310	2865	2880	2880	2865	80
594	20240712	113500	198339925	2860	2860	2860	2860	0
595	20240712	113400	198339925	2860	2860	2860	2860	1
596	20240712	113300	198337065	2860	2860	2860	2860	0
597	20240712	113200	198337065	2860	2860	2860	2860	50
598	20240712	113100	198194065	2860	2860	2860	2860	0
599	20240712	113000	198194065	2860	2865	2865	2860	42
600	20240712	112900	198073885	2880	2860	2880	2860	2
601	20240712	112800	198068145	2880	2880	2880	2880	1
602	20240712	112700	198065265	2865	2865	2865	2865	1269
603	20240712	112600	194429580	2865	2875	2875	2865	577
604	20240712	112500	192773245	2875	2880	2880	2875	560
605	20240712	112400	191163240	2875	2880	2880	2875	600
606	20240712	112300	189435740	2880	2880	2880	2880	50
607	20240712	112200	189291740	2880	2880	2880	2880	93
608	20240712	112100	189023900	2880	2885	2885	2880	833
609	20240712	112000	186624855	2885	2885	2885	2885	79
610	20240712	111900	186396940	2905	2905	2905	2900	940
611	20240712	111800	183669680	2915	2915	2915	2915	1
612	20240712	111700	183666765	2910	2905	2910	2905	318
613	20240712	111600	182741435	2905	2905	2910	2905	147
614	20240712	111500	182314395	2905	2900	2905	2900	1357
615	20240712	111400	178379080	2900	2895	2900	2895	1478
616	20240712	111300	174093250	2895	2890	2895	2890	603
617	20240712	111200	172350070	2890	2890	2890	2890	649
618	20240712	111100	170474460	2890	2890	2890	2880	103
619	20240712	111000	170177790	2880	2880	2880	2880	121
620	20240712	110900	169829310	2890	2890	2890	2890	2
621	20240712	110800	169823530	2890	2860	2890	2860	5734
622	20240712	110700	153318525	2855	2855	2855	2855	661
623	20240712	110600	151431370	2855	2850	2855	2850	1000
624	20240712	110500	148577400	2845	2845	2845	2845	240
625	20240712	110400	147894600	2850	2845	2850	2845	800
626	20240712	110300	145618595	2845	2830	2845	2830	82
627	20240712	110200	145386520	2840	2850	2850	2840	1695
628	20240712	110100	140572710	2840	2840	2840	2840	0
629	20240712	110000	140572710	2840	2840	2840	2840	308
630	20240712	105900	139697990	2840	2840	2840	2840	6
631	20240712	105800	139680950	2840	2835	2840	2835	7
632	20240712	105700	139661095	2835	2835	2835	2835	0
633	20240712	105600	139661095	2835	2835	2835	2835	53
634	20240712	105500	139510840	2835	2835	2835	2835	220
635	20240712	105400	138887140	2840	2840	2840	2840	501
636	20240712	105300	137464300	2840	2845	2845	2840	3558
637	20240712	105200	127356975	2845	2855	2855	2845	18
638	20240712	105100	127305595	2855	2855	2855	2855	80
639	20240712	105000	127077195	2850	2855	2855	2850	121
640	20240712	104900	126732095	2860	2860	2860	2860	0
641	20240712	104800	126732095	2860	2860	2860	2860	1
642	20240712	104700	126729235	2860	2860	2860	2860	101
643	20240712	104600	126440375	2870	2870	2870	2870	0
644	20240712	104500	126440375	2870	2870	2870	2870	0
645	20240712	104400	126440375	2870	2870	2870	2870	21
646	20240712	104300	126380105	2870	2870	2870	2870	1
647	20240712	104200	126377235	2870	2870	2870	2870	30
648	20240712	104100	126291135	2870	2870	2870	2870	152
649	20240712	104000	125854895	2870	2865	2870	2865	1144
650	20240712	103900	122574090	2870	2860	2870	2850	1137
651	20240712	103800	119332960	2870	2870	2870	2870	10
652	20240712	103700	119304260	2885	2885	2885	2885	0
653	20240712	103600	119304260	2885	2860	2885	2830	2239
654	20240712	103500	112930525	2890	2890	2900	2870	1540
655	20240712	103400	108473130	2895	2870	2895	2870	2624
656	20240712	103300	100892920	2870	2870	2870	2870	0
657	20240712	103200	100892920	2870	2870	2870	2870	0
658	20240712	103100	100892920	2870	2870	2870	2870	300
659	20240712	103000	100031920	2870	2870	2870	2865	59
660	20240712	102900	99862615	2865	2840	2880	2840	8210
661	20240712	102800	76437520	2835	2835	2835	2835	1020
662	20240712	102700	73545820	2835	2815	2835	2815	1915
663	20240712	102600	68136610	2815	2815	2815	2815	0
664	20240712	102500	68136610	2815	2815	2815	2815	0
665	20240712	102400	68136610	2815	2810	2815	2810	802
666	20240712	102300	65882605	2810	2810	2810	2810	20
667	20240712	102200	65826405	2810	2810	2810	2810	200
668	20240712	102100	65264405	2815	2815	2815	2815	223
669	20240712	102000	64636660	2815	2815	2815	2815	0
670	20240712	101900	64636660	2815	2815	2815	2815	0
671	20240712	101800	64636660	2815	2815	2815	2815	0
672	20240712	101700	64636660	2815	2815	2815	2815	1430
673	20240712	101600	60611210	2815	2805	2815	2800	278
674	20240712	101500	59832690	2805	2810	2815	2805	149
675	20240712	101400	59413900	2810	2800	2810	2800	546
676	20240712	101300	57882430	2805	2790	2805	2790	706
677	20240712	101200	55907315	2785	2785	2785	2785	41
678	20240712	101100	55793130	2785	2780	2785	2780	165
679	20240712	101000	55334385	2780	2780	2780	2780	0
680	20240712	100900	55334385	2780	2780	2780	2780	0
681	20240712	100800	55334385	2780	2780	2780	2780	15
682	20240712	100700	55292685	2760	2760	2760	2760	0
683	20240712	100600	55292685	2760	2760	2760	2760	0
684	20240712	100500	55292685	2760	2780	2780	2760	15
685	20240712	100400	55251245	2780	2780	2780	2780	5
686	20240712	100300	55237345	2780	2795	2795	2780	4
687	20240712	100200	55226195	2795	2795	2795	2795	187
688	20240712	100100	54703530	2780	2780	2780	2780	0
689	20240712	100000	54703530	2780	2780	2780	2780	470
690	20240712	095900	53396930	2800	2765	2800	2760	791
691	20240712	095800	51208425	2765	2775	2775	2765	36
692	20240712	095700	51108695	2780	2780	2780	2780	2
693	20240712	095600	51103135	2780	2780	2780	2780	0
694	20240712	095500	51103135	2780	2780	2780	2780	543
695	20240712	095400	49593595	2785	2785	2785	2785	280
696	20240712	095300	48813795	2785	2785	2785	2785	0
697	20240712	095200	48813795	2785	2785	2785	2785	39
698	20240712	095100	48705180	2800	2800	2800	2800	1
699	20240712	095000	48702380	2780	2780	2780	2780	0
700	20240712	094900	48702380	2780	2780	2780	2780	0
701	20240712	094800	48702380	2780	2780	2780	2780	0
702	20240712	094700	48702380	2780	2780	2780	2780	0
703	20240712	094600	48702380	2780	2780	2780	2780	17
704	20240712	094500	48655120	2780	2780	2780	2780	0
705	20240712	094400	48655120	2780	2780	2780	2780	0
706	20240712	094300	48655120	2780	2780	2780	2780	1
707	20240712	094200	48652340	2800	2800	2800	2800	0
708	20240712	094100	48652340	2800	2800	2800	2800	1
709	20240712	094000	48649540	2800	2800	2800	2800	35
710	20240712	093900	48551540	2800	2785	2800	2785	295
711	20240712	093800	47729950	2785	2785	2785	2785	5
712	20240712	093700	47716025	2800	2785	2800	2785	4671
713	20240712	093600	34684220	2785	2785	2785	2785	15
714	20240712	093500	34642445	2785	2785	2785	2785	100
715	20240712	093400	34363945	2785	2785	2785	2785	3
716	20240712	093300	34355590	2790	2790	2790	2790	0
717	20240712	093200	34355590	2790	2790	2790	2790	0
718	20240712	093100	34355590	2790	2780	2790	2780	733
719	20240712	093000	32315590	2780	2780	2780	2780	100
720	20240712	092900	32037590	2780	2780	2780	2780	0
721	20240712	092800	32037590	2780	2780	2780	2780	8
722	20240712	092700	32015350	2770	2770	2770	2770	137
723	20240712	092600	31635860	2780	2780	2780	2780	0
724	20240712	092500	31635860	2780	2780	2780	2780	0
725	20240712	092400	31635860	2780	2780	2780	2780	0
726	20240712	092300	31635860	2780	2780	2780	2780	295
727	20240712	092200	30815760	2780	2780	2780	2780	400
728	20240712	092100	29703760	2760	2760	2760	2760	2
729	20240712	092000	29698240	2760	2760	2760	2760	8
730	20240712	091900	29676160	2760	2760	2760	2760	0
731	20240712	091800	29676160	2760	2765	2765	2760	732
732	20240712	091700	27653095	2780	2770	2780	2770	27
733	20240712	091600	27578085	2780	2780	2780	2780	5
734	20240712	091500	27564185	2780	2780	2780	2780	35
735	20240712	091400	27466885	2780	2765	2780	2755	7790
736	20240712	091300	5966895	2780	2780	2780	2780	500
737	20240712	091200	4576895	2775	2790	2790	2775	30
738	20240712	091100	4493570	2790	2790	2790	2790	4
739	20240712	091000	4482410	2790	2785	2790	2785	104
740	20240712	090900	4192765	2790	2750	2790	2750	300
741	20240712	090800	3359220	2740	2740	2740	2740	226
742	20240712	090700	2739980	2750	2750	2750	2750	0
743	20240712	090600	2739980	2750	2750	2750	2745	429
744	20240712	090500	1561440	2795	2750	2795	2750	133
745	20240712	090400	1195645	2745	2745	2745	2745	0
746	20240712	090300	1195645	2745	2750	2750	2745	60
747	20240712	090200	1030940	2745	2750	2750	2745	89
748	20240712	090100	786250	2760	2760	2760	2760	250
749	20240712	090000	96250	2750	2750	2750	2750	35