KissMeData/396300/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212400	169510495	2715	2715	2715	2715	2443
3	20240809	212300	169510495	2715	2715	2715	2715	0
4	20240809	212200	169510495	2715	2715	2715	2715	0
5	20240809	212100	169510495	2715	2715	2715	2715	0
6	20240809	212000	169510495	2715	2715	2715	2715	0
7	20240809	211900	169510495	2715	2715	2715	2715	0
8	20240809	211800	169510495	2715	2715	2715	2715	0
9	20240809	211700	169510495	2715	2715	2715	2715	0
10	20240809	211600	169510495	2715	2715	2715	2715	0
11	20240809	211500	169510495	2715	2715	2715	2715	0
12	20240809	211400	169510495	2715	2715	2715	2715	0
13	20240809	211300	169510495	2715	2715	2715	2715	0
14	20240809	211200	169510495	2715	2715	2715	2715	0
15	20240809	211100	169510495	2715	2715	2715	2715	0
16	20240809	211000	169510495	2715	2715	2715	2715	0
17	20240809	210900	169510495	2715	2715	2715	2715	0
18	20240809	210800	169510495	2715	2715	2715	2715	0
19	20240809	210700	169510495	2715	2715	2715	2715	0
20	20240809	210600	169510495	2715	2715	2715	2715	0
21	20240809	210500	169510495	2715	2715	2715	2715	0
22	20240809	210400	169510495	2715	2715	2715	2715	0
23	20240809	210300	169510495	2715	2715	2715	2715	0
24	20240809	210200	169510495	2715	2715	2715	2715	0
25	20240809	210100	169510495	2715	2715	2715	2715	0
26	20240809	210000	169510495	2715	2715	2715	2715	0
27	20240809	205900	169510495	2715	2715	2715	2715	0
28	20240809	205800	169510495	2715	2715	2715	2715	0
29	20240809	205700	169510495	2715	2715	2715	2715	0
30	20240809	205600	169510495	2715	2715	2715	2715	0
31	20240809	205500	169510495	2715	2715	2715	2715	0
32	20240809	205400	169510495	2715	2715	2715	2715	2443
33	20240809	205300	169510495	2715	2715	2715	2715	0
34	20240809	205200	169510495	2715	2715	2715	2715	0
35	20240809	205100	169510495	2715	2715	2715	2715	0
36	20240809	205000	169510495	2715	2715	2715	2715	0
37	20240809	204900	169510495	2715	2715	2715	2715	0
38	20240809	204800	169510495	2715	2715	2715	2715	0
39	20240809	204700	169510495	2715	2715	2715	2715	0
40	20240809	204600	169510495	2715	2715	2715	2715	0
41	20240809	204500	169510495	2715	2715	2715	2715	0
42	20240809	204400	169510495	2715	2715	2715	2715	0
43	20240809	204300	169510495	2715	2715	2715	2715	0
44	20240809	204200	169510495	2715	2715	2715	2715	0
45	20240809	204100	169510495	2715	2715	2715	2715	0
46	20240809	204000	169510495	2715	2715	2715	2715	0
47	20240809	203900	169510495	2715	2715	2715	2715	0
48	20240809	203800	169510495	2715	2715	2715	2715	0
49	20240809	203700	169510495	2715	2715	2715	2715	0
50	20240809	203600	169510495	2715	2715	2715	2715	0
51	20240809	203500	169510495	2715	2715	2715	2715	0
52	20240809	203400	169510495	2715	2715	2715	2715	0
53	20240809	203300	169510495	2715	2715	2715	2715	0
54	20240809	203200	169510495	2715	2715	2715	2715	0
55	20240809	203100	169510495	2715	2715	2715	2715	0
56	20240809	203000	169510495	2715	2715	2715	2715	0
57	20240809	202900	169510495	2715	2715	2715	2715	0
58	20240809	202800	169510495	2715	2715	2715	2715	0
59	20240809	202700	169510495	2715	2715	2715	2715	0
60	20240809	202600	169510495	2715	2715	2715	2715	0
61	20240809	202500	169510495	2715	2715	2715	2715	0
62	20240809	202400	169510495	2715	2715	2715	2715	2443
63	20240809	202300	169510495	2715	2715	2715	2715	0
64	20240809	202200	169510495	2715	2715	2715	2715	0
65	20240809	202100	169510495	2715	2715	2715	2715	0
66	20240809	202000	169510495	2715	2715	2715	2715	0
67	20240809	201900	169510495	2715	2715	2715	2715	0
68	20240809	201800	169510495	2715	2715	2715	2715	0
69	20240809	201700	169510495	2715	2715	2715	2715	0
70	20240809	201600	169510495	2715	2715	2715	2715	0
71	20240809	201500	169510495	2715	2715	2715	2715	0
72	20240809	201400	169510495	2715	2715	2715	2715	0
73	20240809	201300	169510495	2715	2715	2715	2715	0
74	20240809	201200	169510495	2715	2715	2715	2715	0
75	20240809	201100	169510495	2715	2715	2715	2715	0
76	20240809	201000	169510495	2715	2715	2715	2715	0
77	20240809	200900	169510495	2715	2715	2715	2715	0
78	20240809	200800	169510495	2715	2715	2715	2715	0
79	20240809	200700	169510495	2715	2715	2715	2715	0
80	20240809	200600	169510495	2715	2715	2715	2715	0
81	20240809	200500	169510495	2715	2715	2715	2715	0
82	20240809	200400	169510495	2715	2715	2715	2715	0
83	20240809	200300	169510495	2715	2715	2715	2715	0
84	20240809	200200	169510495	2715	2715	2715	2715	0
85	20240809	200100	169510495	2715	2715	2715	2715	0
86	20240809	200000	169510495	2715	2715	2715	2715	0
87	20240809	195900	169510495	2715	2715	2715	2715	0
88	20240809	195800	169510495	2715	2715	2715	2715	0
89	20240809	195700	169510495	2715	2715	2715	2715	0
90	20240809	195600	169510495	2715	2715	2715	2715	0
91	20240809	195500	169510495	2715	2715	2715	2715	0
92	20240809	195400	169510495	2715	2715	2715	2715	2443
93	20240809	195300	169510495	2715	2715	2715	2715	0
94	20240809	195200	169510495	2715	2715	2715	2715	0
95	20240809	195100	169510495	2715	2715	2715	2715	0
96	20240809	195000	169510495	2715	2715	2715	2715	0
97	20240809	194900	169510495	2715	2715	2715	2715	0
98	20240809	194800	169510495	2715	2715	2715	2715	0
99	20240809	194700	169510495	2715	2715	2715	2715	0
100	20240809	194600	169510495	2715	2715	2715	2715	0
101	20240809	194500	169510495	2715	2715	2715	2715	0
102	20240809	194400	169510495	2715	2715	2715	2715	0
103	20240809	194300	169510495	2715	2715	2715	2715	0
104	20240809	194200	169510495	2715	2715	2715	2715	0
105	20240809	194100	169510495	2715	2715	2715	2715	0
106	20240809	194000	169510495	2715	2715	2715	2715	0
107	20240809	193900	169510495	2715	2715	2715	2715	0
108	20240809	193800	169510495	2715	2715	2715	2715	0
109	20240809	193700	169510495	2715	2715	2715	2715	0
110	20240809	193600	169510495	2715	2715	2715	2715	0
111	20240809	193500	169510495	2715	2715	2715	2715	0
112	20240809	193400	169510495	2715	2715	2715	2715	0
113	20240809	193300	169510495	2715	2715	2715	2715	0
114	20240809	193200	169510495	2715	2715	2715	2715	0
115	20240809	193100	169510495	2715	2715	2715	2715	0
116	20240809	193000	169510495	2715	2715	2715	2715	0
117	20240809	192900	169510495	2715	2715	2715	2715	0
118	20240809	192800	169510495	2715	2715	2715	2715	0
119	20240809	192700	169510495	2715	2715	2715	2715	0
120	20240809	192600	169510495	2715	2715	2715	2715	0
121	20240809	192500	169510495	2715	2715	2715	2715	0
122	20240809	192400	169510495	2715	2715	2715	2715	2443
123	20240809	192300	169510495	2715	2715	2715	2715	0
124	20240809	192200	169510495	2715	2715	2715	2715	0
125	20240809	192100	169510495	2715	2715	2715	2715	0
126	20240809	192000	169510495	2715	2715	2715	2715	0
127	20240809	191900	169510495	2715	2715	2715	2715	0
128	20240809	191800	169510495	2715	2715	2715	2715	0
129	20240809	191700	169510495	2715	2715	2715	2715	0
130	20240809	191600	169510495	2715	2715	2715	2715	0
131	20240809	191500	169510495	2715	2715	2715	2715	0
132	20240809	191400	169510495	2715	2715	2715	2715	0
133	20240809	191300	169510495	2715	2715	2715	2715	0
134	20240809	191200	169510495	2715	2715	2715	2715	0
135	20240809	191100	169510495	2715	2715	2715	2715	0
136	20240809	191000	169510495	2715	2715	2715	2715	0
137	20240809	190900	169510495	2715	2715	2715	2715	0
138	20240809	190800	169510495	2715	2715	2715	2715	0
139	20240809	190700	169510495	2715	2715	2715	2715	0
140	20240809	190600	169510495	2715	2715	2715	2715	0
141	20240809	190500	169510495	2715	2715	2715	2715	0
142	20240809	190400	169510495	2715	2715	2715	2715	0
143	20240809	190300	169510495	2715	2715	2715	2715	0
144	20240809	190200	169510495	2715	2715	2715	2715	0
145	20240809	190100	169510495	2715	2715	2715	2715	0
146	20240809	190000	169510495	2715	2715	2715	2715	0
147	20240809	185900	169510495	2715	2715	2715	2715	0
148	20240809	185800	169510495	2715	2715	2715	2715	0
149	20240809	185700	169510495	2715	2715	2715	2715	0
150	20240809	185600	169510495	2715	2715	2715	2715	0
151	20240809	185500	169510495	2715	2715	2715	2715	0
152	20240809	185400	169510495	2715	2715	2715	2715	2443
153	20240809	185300	169510495	2715	2715	2715	2715	0
154	20240809	185200	169510495	2715	2715	2715	2715	0
155	20240809	185100	169510495	2715	2715	2715	2715	0
156	20240809	185000	169510495	2715	2715	2715	2715	0
157	20240809	184900	169510495	2715	2715	2715	2715	0
158	20240809	184800	169510495	2715	2715	2715	2715	0
159	20240809	184700	169510495	2715	2715	2715	2715	0
160	20240809	184600	169510495	2715	2715	2715	2715	0
161	20240809	184500	169510495	2715	2715	2715	2715	0
162	20240809	184400	169510495	2715	2715	2715	2715	0
163	20240809	184300	169510495	2715	2715	2715	2715	0
164	20240809	184200	169510495	2715	2715	2715	2715	0
165	20240809	184100	169510495	2715	2715	2715	2715	0
166	20240809	184000	169510495	2715	2715	2715	2715	0
167	20240809	183900	169510495	2715	2715	2715	2715	0
168	20240809	183800	169510495	2715	2715	2715	2715	0
169	20240809	183700	169510495	2715	2715	2715	2715	0
170	20240809	183600	169510495	2715	2715	2715	2715	0
171	20240809	183500	169510495	2715	2715	2715	2715	0
172	20240809	183400	169510495	2715	2715	2715	2715	0
173	20240809	183300	169510495	2715	2715	2715	2715	0
174	20240809	183200	169510495	2715	2715	2715	2715	0
175	20240809	183100	169510495	2715	2715	2715	2715	0
176	20240809	183000	169510495	2715	2715	2715	2715	0
177	20240809	182900	169510495	2715	2715	2715	2715	0
178	20240809	182800	169510495	2715	2715	2715	2715	0
179	20240809	182700	169510495	2715	2715	2715	2715	0
180	20240809	182600	169510495	2715	2715	2715	2715	0
181	20240809	182500	169510495	2715	2715	2715	2715	0
182	20240809	182400	169510495	2715	2715	2715	2715	2443
183	20240809	182300	169510495	2715	2715	2715	2715	0
184	20240809	182200	169510495	2715	2715	2715	2715	0
185	20240809	182100	169510495	2715	2715	2715	2715	0
186	20240809	182000	169510495	2715	2715	2715	2715	0
187	20240809	181900	169510495	2715	2715	2715	2715	0
188	20240809	181800	169510495	2715	2715	2715	2715	0
189	20240809	181700	169510495	2715	2715	2715	2715	0
190	20240809	181600	169510495	2715	2715	2715	2715	0
191	20240809	181500	169510495	2715	2715	2715	2715	0
192	20240809	181400	169510495	2715	2715	2715	2715	0
193	20240809	181300	169510495	2715	2715	2715	2715	0
194	20240809	181200	169510495	2715	2715	2715	2715	0
195	20240809	181100	169510495	2715	2715	2715	2715	0
196	20240809	181000	169510495	2715	2715	2715	2715	0
197	20240809	180900	169510495	2715	2715	2715	2715	0
198	20240809	180800	169510495	2715	2715	2715	2715	0
199	20240809	180700	169510495	2715	2715	2715	2715	0
200	20240809	180600	169510495	2715	2715	2715	2715	0
201	20240809	180500	169510495	2715	2715	2715	2715	0
202	20240809	180400	169510495	2715	2715	2715	2715	0
203	20240809	180300	169510495	2715	2715	2715	2715	0
204	20240809	180200	169510495	2715	2715	2715	2715	0
205	20240809	180100	169510495	2715	2715	2715	2715	0
206	20240809	180000	169510495	2715	2715	2715	2715	0
207	20240809	175900	169510495	2715	2715	2715	2715	0
208	20240809	175800	169510495	2715	2715	2715	2715	0
209	20240809	175700	169510495	2715	2715	2715	2715	0
210	20240809	175600	169510495	2715	2715	2715	2715	0
211	20240809	175500	169510495	2715	2715	2715	2715	0
212	20240809	175400	169510495	2715	2715	2715	2715	2443
213	20240809	175300	169510495	2715	2715	2715	2715	0
214	20240809	175200	169510495	2715	2715	2715	2715	0
215	20240809	175100	169510495	2715	2715	2715	2715	0
216	20240809	175000	169510495	2715	2715	2715	2715	0
217	20240809	174900	169510495	2715	2715	2715	2715	0
218	20240809	174800	169510495	2715	2715	2715	2715	0
219	20240809	174700	169510495	2715	2715	2715	2715	0
220	20240809	174600	169510495	2715	2715	2715	2715	0
221	20240809	174500	169510495	2715	2715	2715	2715	0
222	20240809	174400	169510495	2715	2715	2715	2715	0
223	20240809	174300	169510495	2715	2715	2715	2715	0
224	20240809	174200	169510495	2715	2715	2715	2715	0
225	20240809	174100	169510495	2715	2715	2715	2715	0
226	20240809	174000	169510495	2715	2715	2715	2715	0
227	20240809	173900	169510495	2715	2715	2715	2715	0
228	20240809	173800	169510495	2715	2715	2715	2715	0
229	20240809	173700	169510495	2715	2715	2715	2715	0
230	20240809	173600	169510495	2715	2715	2715	2715	0
231	20240809	173500	169510495	2715	2715	2715	2715	0
232	20240809	173400	169510495	2715	2715	2715	2715	0
233	20240809	173300	169510495	2715	2715	2715	2715	0
234	20240809	173200	169510495	2715	2715	2715	2715	0
235	20240809	173100	169510495	2715	2715	2715	2715	0
236	20240809	173000	169510495	2715	2715	2715	2715	0
237	20240809	172900	169510495	2715	2715	2715	2715	0
238	20240809	172800	169510495	2715	2715	2715	2715	0
239	20240809	172700	169510495	2715	2715	2715	2715	0
240	20240809	172600	169510495	2715	2715	2715	2715	0
241	20240809	172500	169510495	2715	2715	2715	2715	0
242	20240809	172400	169510495	2715	2715	2715	2715	2443
243	20240809	172300	169510495	2715	2715	2715	2715	0
244	20240809	172200	169510495	2715	2715	2715	2715	0
245	20240809	172100	169510495	2715	2715	2715	2715	0
246	20240809	172000	169510495	2715	2715	2715	2715	0
247	20240809	171900	169510495	2715	2715	2715	2715	0
248	20240809	171800	169510495	2715	2715	2715	2715	0
249	20240809	171700	169510495	2715	2715	2715	2715	0
250	20240809	171600	169510495	2715	2715	2715	2715	0
251	20240809	171500	169510495	2715	2715	2715	2715	0
252	20240809	171400	169510495	2715	2715	2715	2715	0
253	20240809	171300	169510495	2715	2715	2715	2715	0
254	20240809	171200	169510495	2715	2715	2715	2715	0
255	20240809	171100	169510495	2715	2715	2715	2715	0
256	20240809	171000	169510495	2715	2715	2715	2715	0
257	20240809	170900	169510495	2715	2715	2715	2715	0
258	20240809	170800	169510495	2715	2715	2715	2715	0
259	20240809	170700	169510495	2715	2715	2715	2715	0
260	20240809	170600	169510495	2715	2715	2715	2715	0
261	20240809	170500	169510495	2715	2715	2715	2715	0
262	20240809	170400	169510495	2715	2715	2715	2715	0
263	20240809	170300	169510495	2715	2715	2715	2715	0
264	20240809	170200	169510495	2715	2715	2715	2715	0
265	20240809	170100	169510495	2715	2715	2715	2715	0
266	20240809	170000	169510495	2715	2715	2715	2715	0
267	20240809	165900	169510495	2715	2715	2715	2715	0
268	20240809	165800	169510495	2715	2715	2715	2715	0
269	20240809	165700	169510495	2715	2715	2715	2715	0
270	20240809	165600	169510495	2715	2715	2715	2715	0
271	20240809	165500	169510495	2715	2715	2715	2715	0
272	20240809	165400	169510495	2715	2715	2715	2715	2443
273	20240809	165300	169510495	2715	2715	2715	2715	0
274	20240809	165200	169510495	2715	2715	2715	2715	0
275	20240809	165100	169510495	2715	2715	2715	2715	0
276	20240809	165000	169510495	2715	2715	2715	2715	0
277	20240809	164900	169510495	2715	2715	2715	2715	0
278	20240809	164800	169510495	2715	2715	2715	2715	0
279	20240809	164700	169510495	2715	2715	2715	2715	0
280	20240809	164600	169510495	2715	2715	2715	2715	0
281	20240809	164500	169510495	2715	2715	2715	2715	0
282	20240809	164400	169510495	2715	2715	2715	2715	0
283	20240809	164300	169510495	2715	2715	2715	2715	0
284	20240809	164200	169510495	2715	2715	2715	2715	0
285	20240809	164100	169510495	2715	2715	2715	2715	0
286	20240809	164000	169510495	2715	2715	2715	2715	0
287	20240809	163900	169510495	2715	2715	2715	2715	0
288	20240809	163800	169510495	2715	2715	2715	2715	0
289	20240809	163700	169510495	2715	2715	2715	2715	0
290	20240809	163600	169510495	2715	2715	2715	2715	0
291	20240809	163500	169510495	2715	2715	2715	2715	0
292	20240809	163400	169510495	2715	2715	2715	2715	0
293	20240809	163300	169510495	2715	2715	2715	2715	0
294	20240809	163200	169510495	2715	2715	2715	2715	0
295	20240809	163100	169510495	2715	2715	2715	2715	0
296	20240809	163000	169510495	2715	2715	2715	2715	0
297	20240809	162900	169510495	2715	2715	2715	2715	0
298	20240809	162800	169510495	2715	2715	2715	2715	0
299	20240809	162700	169510495	2715	2715	2715	2715	0
300	20240809	162600	169510495	2715	2715	2715	2715	0
301	20240809	162500	169510495	2715	2715	2715	2715	0
302	20240809	162400	169510495	2715	2715	2715	2715	2443
303	20240809	162300	169510495	2715	2715	2715	2715	0
304	20240809	162200	169510495	2715	2715	2715	2715	0
305	20240809	162100	169510495	2715	2715	2715	2715	0
306	20240809	162000	169510495	2715	2715	2715	2715	0
307	20240809	161900	169510495	2715	2715	2715	2715	0
308	20240809	161800	169510495	2715	2715	2715	2715	0
309	20240809	161700	169510495	2715	2715	2715	2715	0
310	20240809	161600	169510495	2715	2715	2715	2715	0
311	20240809	161500	169510495	2715	2715	2715	2715	0
312	20240809	161400	169510495	2715	2715	2715	2715	0
313	20240809	161300	169510495	2715	2715	2715	2715	0
314	20240809	161200	169510495	2715	2715	2715	2715	0
315	20240809	161100	169510495	2715	2715	2715	2715	0
316	20240809	161000	169510495	2715	2715	2715	2715	0
317	20240809	160900	169510495	2715	2715	2715	2715	0
318	20240809	160800	169510495	2715	2715	2715	2715	0
319	20240809	160700	169510495	2715	2715	2715	2715	0
320	20240809	160600	169510495	2715	2715	2715	2715	0
321	20240809	160500	169510495	2715	2715	2715	2715	0
322	20240809	160400	169510495	2715	2715	2715	2715	0
323	20240809	160300	169510495	2715	2715	2715	2715	0
324	20240809	160200	169510495	2715	2715	2715	2715	0
325	20240809	160100	169510495	2715	2715	2715	2715	0
326	20240809	160000	169510495	2715	2715	2715	2715	0
327	20240809	155900	169510495	2715	2715	2715	2715	0
328	20240809	155800	169510495	2715	2715	2715	2715	0
329	20240809	155700	169510495	2715	2715	2715	2715	0
330	20240809	155600	169510495	2715	2715	2715	2715	0
331	20240809	155500	169510495	2715	2715	2715	2715	0
332	20240809	155400	169510495	2715	2715	2715	2715	2443
333	20240809	155300	169510495	2715	2715	2715	2715	0
334	20240809	155200	169510495	2715	2715	2715	2715	0
335	20240809	155100	169510495	2715	2715	2715	2715	0
336	20240809	155000	169510495	2715	2715	2715	2715	0
337	20240809	154900	169510495	2715	2715	2715	2715	0
338	20240809	154800	169510495	2715	2715	2715	2715	0
339	20240809	154700	169510495	2715	2715	2715	2715	0
340	20240809	154600	169510495	2715	2715	2715	2715	0
341	20240809	154500	169510495	2715	2715	2715	2715	0
342	20240809	154400	169510495	2715	2715	2715	2715	0
343	20240809	154300	169510495	2715	2715	2715	2715	0
344	20240809	154200	169510495	2715	2715	2715	2715	0
345	20240809	154100	169510495	2715	2715	2715	2715	0
346	20240809	154000	169510495	2715	2715	2715	2715	0
347	20240809	153900	169510495	2715	2715	2715	2715	0
348	20240809	153800	169510495	2715	2715	2715	2715	0
349	20240809	153700	169510495	2715	2715	2715	2715	0
350	20240809	153600	169510495	2715	2715	2715	2715	0
351	20240809	153500	169510495	2715	2715	2715	2715	0
352	20240809	153400	169510495	2715	2715	2715	2715	0
353	20240809	153300	169510495	2715	2715	2715	2715	0
354	20240809	153200	169510495	2715	2715	2715	2715	0
355	20240809	153100	169510495	2715	2715	2715	2715	0
356	20240809	153000	169510495	2715	2715	2715	2715	2443
357	20240809	152900	162877750	2760	2760	2760	2760	0
358	20240809	152800	162877750	2760	2760	2760	2760	0
359	20240809	152700	162877750	2760	2760	2760	2760	0
360	20240809	152600	162877750	2760	2760	2760	2760	0
361	20240809	152500	162877750	2760	2760	2760	2760	0
362	20240809	152400	162877750	2760	2760	2760	2760	0
363	20240809	152300	162877750	2760	2760	2760	2760	0
364	20240809	152200	162877750	2760	2760	2760	2760	0
365	20240809	152100	162877750	2760	2760	2760	2760	0
366	20240809	152000	162877750	2760	2760	2760	2760	0
367	20240809	151900	162877750	2760	2760	2760	2760	0
368	20240809	151800	162877750	2760	2760	2760	2760	7
369	20240809	151700	162858430	2760	2760	2760	2750	45
370	20240809	151600	162734320	2760	2755	2760	2755	19
371	20240809	151500	162681925	2755	2755	2755	2755	7
372	20240809	151400	162662640	2755	2760	2760	2755	14
373	20240809	151300	162624025	2760	2760	2760	2760	521
374	20240809	151200	161186065	2760	2760	2760	2760	13
375	20240809	151100	161150185	2760	2755	2760	2755	62
376	20240809	151000	160979340	2755	2760	2760	2755	15
377	20240809	150900	160937955	2760	2755	2760	2755	26
378	20240809	150800	160866265	2755	2750	2755	2730	125
379	20240809	150700	160524385	2755	2755	2755	2755	8
380	20240809	150600	160502345	2755	2755	2755	2755	13
381	20240809	150500	160466530	2755	2755	2755	2755	23
382	20240809	150400	160403165	2755	2755	2755	2755	11
383	20240809	150300	160372860	2755	2755	2755	2755	39
384	20240809	150200	160265415	2755	2755	2755	2755	11
385	20240809	150100	160235110	2755	2755	2755	2755	21
386	20240809	150000	160177255	2755	2755	2755	2755	14
387	20240809	145900	160138685	2755	2755	2755	2755	6
388	20240809	145800	160122155	2755	2750	2755	2750	61
389	20240809	145700	159954200	2755	2755	2755	2755	12
390	20240809	145600	159921140	2755	2755	2755	2755	7
391	20240809	145500	159901855	2745	2755	2755	2745	301
392	20240809	145400	159074715	2755	2755	2755	2755	28
393	20240809	145300	158997575	2755	2755	2755	2755	10
394	20240809	145200	158970025	2755	2755	2755	2755	6
395	20240809	145100	158953495	2755	2745	2755	2740	23
396	20240809	145000	158890325	2755	2755	2755	2755	25
397	20240809	144900	158821450	2755	2755	2755	2755	16
398	20240809	144800	158777370	2755	2755	2755	2755	31
399	20240809	144700	158691965	2755	2755	2755	2755	5
400	20240809	144600	158678190	2755	2755	2755	2750	36
401	20240809	144500	158579040	2755	2755	2755	2750	26
402	20240809	144400	158507510	2755	2755	2755	2755	8
403	20240809	144300	158485470	2755	2755	2755	2755	16
404	20240809	144200	158441390	2755	2755	2755	2755	25
405	20240809	144100	158372515	2755	2755	2755	2755	4
406	20240809	144000	158361495	2755	2755	2755	2755	15
407	20240809	143900	158320170	2755	2755	2755	2755	32
408	20240809	143800	158232010	2755	2755	2755	2755	10
409	20240809	143700	158204460	2755	2755	2755	2755	3
410	20240809	143600	158196195	2755	2760	2760	2755	10
411	20240809	143500	158168635	2760	2755	2760	2755	145
412	20240809	143400	157769125	2755	2755	2755	2755	15
413	20240809	143300	157727800	2755	2755	2755	2755	3
414	20240809	143200	157719535	2755	2755	2755	2755	12
415	20240809	143100	157686475	2755	2755	2755	2755	25
416	20240809	143000	157617600	2755	2760	2760	2755	14
417	20240809	142900	157578965	2760	2760	2760	2760	13
418	20240809	142800	157543085	2760	2760	2760	2760	10
419	20240809	142700	157515485	2760	2760	2760	2760	26
420	20240809	142600	157443725	2760	2760	2760	2760	109
421	20240809	142500	157142885	2760	2755	2760	2755	155
422	20240809	142400	156715835	2760	2755	2760	2755	382
423	20240809	142300	155663335	2755	2750	2755	2740	1073
424	20240809	142200	152713135	2750	2750	2750	2745	19
425	20240809	142100	152660945	2750	2750	2750	2750	4
426	20240809	142000	152649945	2750	2750	2750	2750	26
427	20240809	141900	152578445	2750	2750	2750	2750	15
428	20240809	141800	152537195	2750	2750	2750	2750	7
429	20240809	141700	152517945	2750	2750	2750	2750	10
430	20240809	141600	152490445	2755	2755	2755	2740	106
431	20240809	141500	152198820	2755	2755	2755	2755	12
432	20240809	141400	152165760	2755	2755	2755	2755	7
433	20240809	141300	152146475	2755	2755	2755	2755	2
434	20240809	141200	152140965	2755	2755	2755	2755	27
435	20240809	141100	152066580	2755	2755	2755	2755	13
436	20240809	141000	152030765	2755	2755	2755	2755	6
437	20240809	140900	152014235	2755	2755	2755	2755	20
438	20240809	140800	151959135	2755	2755	2755	2755	23
439	20240809	140700	151895770	2755	2755	2755	2755	4
440	20240809	140600	151884750	2755	2755	2755	2755	6
441	20240809	140500	151868220	2755	2755	2755	2750	27
442	20240809	140400	151793865	2750	2750	2755	2750	12
443	20240809	140300	151760860	2755	2750	2755	2750	12
444	20240809	140200	151727850	2755	2755	2755	2750	9
445	20240809	140100	151703075	2755	2755	2755	2755	22
446	20240809	140000	151642465	2740	2755	2755	2740	56
447	20240809	135900	151488840	2750	2755	2755	2750	11
448	20240809	135800	151458560	2755	2755	2755	2755	10
449	20240809	135700	151431010	2755	2755	2755	2755	29
450	20240809	135600	151351115	2760	2760	2760	2760	12
451	20240809	135500	151317995	2760	2755	2760	2755	7
452	20240809	135400	151298680	2760	2760	2760	2760	13
453	20240809	135300	151262800	2760	2760	2760	2760	28
454	20240809	135200	151185520	2760	2760	2760	2760	8
455	20240809	135100	151163440	2760	2760	2760	2760	3
456	20240809	135000	151155160	2760	2760	2760	2755	23
457	20240809	134900	151091705	2760	2760	2760	2760	17
458	20240809	134800	151044785	2760	2760	2760	2760	6
459	20240809	134700	151028225	2760	2755	2760	2755	13
460	20240809	134600	150992395	2760	2760	2760	2760	34
461	20240809	134500	150898555	2760	2760	2760	2760	5
462	20240809	134400	150884755	2760	2755	2760	2755	625
463	20240809	134300	149162860	2755	2760	2760	2755	804
464	20240809	134200	146943825	2760	2755	2760	2755	33
465	20240809	134100	146852805	2760	2760	2760	2760	12
466	20240809	134000	146819685	2755	2755	2755	2755	6
467	20240809	133900	146803155	2755	2755	2755	2755	6
468	20240809	133800	146786625	2755	2745	2755	2740	36
469	20240809	133700	146687820	2750	2755	2755	2750	19
470	20240809	133600	146635515	2755	2750	2760	2750	3227
471	20240809	133500	137755755	2750	2755	2755	2750	25
472	20240809	133400	137686905	2755	2755	2755	2750	22
473	20240809	133300	137626310	2755	2755	2755	2750	14
474	20240809	133200	137587785	2755	2755	2755	2755	0
475	20240809	133100	137587785	2755	2755	2755	2755	40
476	20240809	133000	137477585	2755	2740	2755	2740	68
477	20240809	132900	137291220	2740	2740	2740	2740	489
478	20240809	132800	135951360	2745	2755	2755	2745	66
479	20240809	132700	135770140	2755	2760	2760	2750	521
480	20240809	132600	134337180	2760	2760	2760	2760	10
481	20240809	132500	134309580	2760	2760	2760	2760	7
482	20240809	132400	134290260	2760	2760	2760	2760	4
483	20240809	132300	134279220	2760	2760	2760	2760	35
484	20240809	132200	134182620	2760	2760	2760	2760	8
485	20240809	132100	134160540	2760	2760	2760	2760	6
486	20240809	132000	134143980	2760	2760	2760	2760	9
487	20240809	131900	134119140	2760	2760	2760	2760	33
488	20240809	131800	134028060	2760	2760	2760	2760	6
489	20240809	131700	134011500	2760	2760	2760	2760	5
490	20240809	131600	133997700	2760	2760	2760	2760	21
491	20240809	131500	133939740	2760	2760	2760	2760	26
492	20240809	131400	133867980	2760	2760	2760	2760	6
493	20240809	131300	133851420	2760	2760	2760	2760	7
494	20240809	131200	133832100	2760	2760	2760	2760	21
495	20240809	131100	133774140	2760	2760	2760	2760	16
496	20240809	131000	133729980	2760	2760	2760	2760	7
497	20240809	130900	133710660	2760	2760	2760	2760	9
498	20240809	130800	133685820	2760	2760	2760	2755	38
499	20240809	130700	133580945	2760	2760	2760	2750	58
500	20240809	130600	133421340	2760	2760	2760	2760	10
501	20240809	130500	133393740	2760	2760	2760	2760	6
502	20240809	130400	133377180	2760	2760	2760	2755	528
503	20240809	130300	131922415	2760	2760	2760	2760	14
504	20240809	130200	131883775	2760	2760	2760	2760	0
505	20240809	130100	131883775	2760	2760	2760	2760	23
506	20240809	130000	131820295	2760	2760	2760	2760	17
507	20240809	125900	131773375	2760	2760	2760	2760	10
508	20240809	125800	131745775	2760	2760	2760	2760	1
509	20240809	125700	131743015	2760	2760	2760	2760	26
510	20240809	125600	131671255	2755	2760	2760	2750	18
511	20240809	125500	131621590	2760	2760	2760	2750	55
512	20240809	125400	131470280	2760	2760	2760	2760	4
513	20240809	125300	131459240	2760	2755	2760	2755	23
514	20240809	125200	131395765	2755	2760	2760	2755	14
515	20240809	125100	131357135	2760	2760	2760	2760	7
516	20240809	125000	131337815	2760	2760	2760	2760	1003
517	20240809	124900	128569535	2760	2760	2760	2760	33
518	20240809	124800	128478455	2760	2760	2760	2760	9
519	20240809	124700	128453615	2755	2760	2760	2755	10
520	20240809	124600	128426055	2760	2760	2760	2755	24
521	20240809	124500	128359835	2760	2760	2760	2760	25
522	20240809	124400	128290835	2760	2760	2760	2760	116
523	20240809	124300	127970675	2760	2760	2760	2760	3
524	20240809	124200	127962395	2755	2760	2760	2755	22
525	20240809	124100	127901690	2760	2760	2760	2755	21
526	20240809	124000	127843735	2760	2760	2760	2760	4
527	20240809	123900	127832695	2760	2760	2760	2760	9
528	20240809	123800	127807855	2760	2760	2760	2760	24
529	20240809	123700	127741615	2760	2760	2760	2760	17
530	20240809	123600	127694695	2760	2755	2760	2755	6
531	20240809	123500	127678150	2760	2760	2760	2760	11
532	20240809	123400	127647790	2760	2760	2760	2760	33
533	20240809	123300	127556710	2760	2755	2760	2755	10
534	20240809	123200	127529120	2755	2760	2760	2755	8
535	20240809	123100	127507045	2760	2760	2760	2760	10
536	20240809	123000	127479445	2760	2760	2760	2760	24
537	20240809	122900	127413205	2760	2760	2760	2760	14
538	20240809	122800	127374565	2760	2760	2760	2760	4
539	20240809	122700	127363525	2760	2760	2760	2760	19
540	20240809	122600	127311085	2755	2760	2760	2755	17
541	20240809	122500	127264185	2760	2755	2760	2750	120
542	20240809	122400	126934090	2760	2760	2760	2760	1
543	20240809	122300	126931330	2760	2760	2760	2760	24
544	20240809	122200	126865090	2755	2760	2760	2755	22
545	20240809	122100	126804380	2760	2760	2760	2760	83
546	20240809	122000	126575300	2760	2760	2760	2760	117
547	20240809	121900	126252380	2760	2760	2760	2760	22
548	20240809	121800	126191660	2760	2760	2760	2760	14
549	20240809	121700	126153020	2765	2765	2765	2765	3
550	20240809	121600	126144725	2755	2765	2765	2755	11
551	20240809	121500	126114350	2765	2760	2765	2760	28
552	20240809	121400	126037055	2760	2760	2760	2760	10
553	20240809	121300	126009455	2750	2755	2755	2750	27
554	20240809	121200	125935190	2755	2760	2760	2755	17
555	20240809	121100	125888275	2760	2760	2760	2760	23
556	20240809	121000	125824795	2760	2760	2760	2760	7
557	20240809	120900	125805475	2760	2760	2760	2760	1
558	20240809	120800	125802715	2760	2760	2760	2760	29
559	20240809	120700	125722675	2760	2760	2760	2760	14
560	20240809	120600	125684035	2760	2760	2760	2755	12
561	20240809	120500	125650925	2760	2760	2760	2760	9
562	20240809	120400	125626085	2760	2755	2760	2755	21
563	20240809	120300	125568150	2755	2755	2755	2755	59
564	20240809	120200	125405605	2750	2755	2755	2750	7
565	20240809	120100	125386335	2755	2755	2755	2755	15
566	20240809	120000	125345010	2755	2755	2755	2755	65
567	20240809	115900	125165935	2755	2755	2755	2755	6
568	20240809	115800	125149405	2755	2755	2755	2755	12
569	20240809	115700	125116345	2750	2745	2750	2745	2697
570	20240809	115600	117704025	2750	2750	2750	2745	34
571	20240809	115500	117610550	2750	2745	2750	2745	13
572	20240809	115400	117574805	2750	2750	2750	2750	6
573	20240809	115300	117558305	2750	2750	2750	2750	19
574	20240809	115200	117506055	2745	2750	2750	2745	20
575	20240809	115100	117451070	2750	2750	2750	2750	9
576	20240809	115000	117426320	2750	2750	2750	2750	8
577	20240809	114900	117404320	2745	2745	2745	2745	111
578	20240809	114800	117099625	2745	2745	2750	2745	247
579	20240809	114700	116421585	2750	2750	2750	2750	6
580	20240809	114600	116405085	2750	2750	2750	2745	14
581	20240809	114500	116366600	2750	2750	2750	2750	25
582	20240809	114400	116297850	2750	2750	2750	2750	8
583	20240809	114300	116275850	2750	2750	2750	2750	12
584	20240809	114200	116242850	2745	2745	2750	2745	9
585	20240809	114100	116218120	2750	2750	2750	2750	30
586	20240809	114000	116135620	2750	2750	2750	2750	9
587	20240809	113900	116110870	2745	2750	2750	2745	12
588	20240809	113800	116077920	2750	2750	2750	2750	18
589	20240809	113700	116028420	2750	2750	2750	2750	24
590	20240809	113600	115962420	2750	2750	2750	2745	12
591	20240809	113500	115929435	2750	2750	2750	2750	4
592	20240809	113400	115918435	2750	2745	2750	2745	44
593	20240809	113300	115797555	2750	2750	2750	2750	19
594	20240809	113200	115745305	2745	2750	2750	2745	8
595	20240809	113100	115723320	2750	2750	2750	2750	9
596	20240809	113000	115698570	2750	2750	2750	2750	29
597	20240809	112900	115618820	2750	2750	2750	2750	54
598	20240809	112800	115470320	2750	2750	2750	2750	14
599	20240809	112700	115431820	2750	2750	2750	2750	7
600	20240809	112600	115412570	2745	2750	2750	2745	83
601	20240809	112500	115184340	2750	2750	2750	2750	3
602	20240809	112400	115176090	2750	2750	2750	2745	15
603	20240809	112300	115134860	2750	2750	2750	2750	9
604	20240809	112200	115110110	2745	2750	2750	2745	378
605	20240809	112100	114070625	2750	2750	2750	2750	6
606	20240809	112000	114054125	2750	2750	2750	2745	13
607	20240809	111900	114018380	2750	2750	2750	2750	14
608	20240809	111800	113979880	2750	2750	2750	2750	18
609	20240809	111700	113930380	2750	2750	2750	2745	10
610	20240809	111600	113902895	2750	2750	2750	2740	31
611	20240809	111500	113817780	2750	2750	2750	2750	23
612	20240809	111400	113754530	2750	2750	2750	2750	15
613	20240809	111300	113713280	2750	2750	2750	2750	10
614	20240809	111200	113685780	2745	2750	2750	2745	7
615	20240809	111100	113666540	2750	2735	2750	2735	27
616	20240809	111000	113592305	2745	2730	2745	2730	600
617	20240809	110900	111954275	2730	2730	2730	2725	783
618	20240809	110800	109819240	2730	2735	2735	2730	1135
619	20240809	110700	106720660	2735	2745	2745	2735	401
620	20240809	110600	105623015	2745	2750	2750	2745	27
621	20240809	110500	105548855	2750	2750	2750	2750	189
622	20240809	110400	105029105	2750	2750	2750	2750	10
623	20240809	110300	105001605	2750	2750	2750	2750	24
624	20240809	110200	104935605	2740	2745	2750	2740	8
625	20240809	110100	104913650	2750	2750	2750	2750	30
626	20240809	110000	104831150	2750	2755	2755	2750	31
627	20240809	105900	104745870	2755	2755	2755	2750	109
628	20240809	105800	104445580	2755	2755	2755	2755	51
629	20240809	105700	104305075	2755	2755	2755	2755	8
630	20240809	105600	104283035	2755	2755	2755	2750	37
631	20240809	105500	104181125	2755	2750	2755	2750	7
632	20240809	105400	104161855	2755	2755	2755	2755	9
633	20240809	105300	104137060	2755	2745	2755	2745	1274
634	20240809	105200	100632090	2745	2750	2750	2745	28
635	20240809	105100	100555095	2750	2750	2750	2750	7
636	20240809	105000	100535845	2750	2750	2750	2750	9
637	20240809	104900	100511095	2750	2750	2750	2750	13
638	20240809	104800	100475345	2750	2750	2750	2750	27
639	20240809	104700	100401095	2750	2750	2750	2750	1
640	20240809	104600	100398345	2740	2740	2745	2740	15
641	20240809	104500	100357195	2745	2745	2745	2745	16
642	20240809	104400	100313275	2745	2745	2745	2745	13
643	20240809	104300	100277590	2745	2745	2745	2745	4
644	20240809	104200	100266610	2740	2745	2745	2740	16
645	20240809	104100	100222705	2745	2745	2745	2730	231
646	20240809	104000	99591555	2745	2745	2745	2745	33
647	20240809	103900	99500970	2745	2750	2750	2745	180
648	20240809	103800	99005980	2750	2745	2750	2745	17
649	20240809	103700	98959245	2745	2740	2745	2740	221
650	20240809	103600	98353610	2735	2740	2740	2735	10
651	20240809	103500	98326230	2740	2740	2740	2740	14
652	20240809	103400	98287870	2740	2740	2740	2740	0
653	20240809	103300	98287870	2740	2740	2740	2730	436
654	20240809	103200	97096275	2740	2745	2745	2740	7
655	20240809	103100	97077075	2745	2745	2745	2745	11
656	20240809	103000	97046880	2745	2745	2745	2745	12
657	20240809	102900	97013940	2745	2745	2745	2745	23
658	20240809	102800	96950805	2745	2745	2745	2745	3
659	20240809	102700	96942570	2745	2750	2750	2745	9
660	20240809	102600	96917840	2740	2750	2750	2740	29
661	20240809	102500	96838115	2750	2750	2750	2745	11
662	20240809	102400	96807885	2750	2750	2750	2750	2
663	20240809	102300	96802385	2745	2750	2755	2745	563
664	20240809	102200	95255025	2745	2750	2750	2745	36
665	20240809	102100	95156040	2750	2750	2750	2750	4
666	20240809	102000	95145040	2750	2750	2750	2750	6
667	20240809	101900	95128540	2750	2750	2750	2750	5
668	20240809	101800	95114790	2750	2750	2750	2750	42
669	20240809	101700	94999290	2755	2755	2755	2755	6
670	20240809	101600	94982760	2745	2755	2755	2745	10
671	20240809	101500	94955235	2755	2755	2755	2755	17
672	20240809	101400	94908400	2755	2755	2755	2755	21
673	20240809	101300	94850545	2750	2755	2755	2750	7
674	20240809	101200	94831275	2745	2750	2760	2745	215
675	20240809	101100	94239995	2755	2755	2760	2755	352
676	20240809	101000	93270210	2755	2755	2755	2755	375
677	20240809	100900	92237085	2755	2755	2755	2755	59
678	20240809	100800	92074540	2755	2755	2755	2750	14
679	20240809	100700	92035995	2755	2755	2755	2745	36
680	20240809	100600	91936930	2745	2755	2755	2745	584
681	20240809	100500	90330870	2755	2755	2755	2755	9
682	20240809	100400	90306075	2755	2755	2760	2755	655
683	20240809	100300	88500880	2755	2755	2755	2755	64
684	20240809	100200	88324560	2750	2750	2750	2750	3
685	20240809	100100	88316310	2755	2755	2755	2755	15
686	20240809	100000	88274985	2755	2755	2755	2755	4
687	20240809	095900	88263965	2755	2745	2755	2745	25
688	20240809	095800	88195100	2755	2755	2755	2755	42
689	20240809	095700	88079390	2755	2760	2760	2730	452
690	20240809	095600	86843225	2760	2760	2760	2755	35
691	20240809	095500	86746640	2760	2760	2760	2755	64
692	20240809	095400	86570210	2765	2765	2765	2765	6
693	20240809	095300	86553620	2765	2765	2765	2765	10
694	20240809	095200	86525970	2760	2765	2765	2760	52
695	20240809	095100	86382205	2765	2765	2765	2765	66
696	20240809	095000	86199715	2765	2765	2765	2760	550
697	20240809	094900	84681590	2765	2760	2765	2755	1569
698	20240809	094800	80348880	2755	2755	2760	2755	304
699	20240809	094700	79511200	2755	2750	2755	2750	211
700	20240809	094600	78930930	2750	2750	2750	2745	510
701	20240809	094500	77528450	2750	2745	2750	2745	1012
702	20240809	094400	74745475	2750	2750	2750	2750	46
703	20240809	094300	74618975	2750	2750	2750	2750	1198
704	20240809	094200	71324475	2740	2740	2745	2740	840
705	20240809	094100	69020165	2740	2740	2740	2740	17
706	20240809	094000	68973585	2740	2740	2740	2725	317
707	20240809	093900	68109525	2740	2740	2740	2725	13
708	20240809	093800	68073965	2740	2735	2740	2730	413
709	20240809	093700	66946295	2740	2740	2740	2740	36
710	20240809	093600	66847655	2735	2735	2735	2735	4
711	20240809	093500	66836715	2740	2740	2740	2740	9
712	20240809	093400	66812055	2740	2740	2740	2740	6
713	20240809	093300	66795615	2740	2735	2740	2735	29
714	20240809	093200	66716185	2730	2735	2735	2730	99
715	20240809	093100	66445430	2740	2745	2745	2740	12
716	20240809	093000	66412535	2745	2740	2745	2740	409
717	20240809	092900	65291850	2740	2730	2740	2730	190
718	20240809	092800	64772510	2730	2730	2730	2730	6
719	20240809	092700	64756130	2730	2740	2740	2710	6671
720	20240809	092600	46634180	2745	2750	2750	2745	27
721	20240809	092500	46559945	2750	2745	2750	2745	27
722	20240809	092400	46485705	2750	2750	2750	2750	34
723	20240809	092300	46392205	2750	2755	2755	2750	8
724	20240809	092200	46370195	2755	2760	2760	2755	27
725	20240809	092100	46295685	2760	2760	2760	2760	10
726	20240809	092000	46268085	2760	2760	2760	2760	10
727	20240809	091900	46240485	2760	2770	2770	2760	28
728	20240809	091800	46163195	2760	2740	2760	2735	5222
729	20240809	091700	31788800	2730	2740	2740	2700	704
730	20240809	091600	29882995	2740	2745	2750	2740	826
731	20240809	091500	27615620	2720	2740	2740	2720	56
732	20240809	091400	27462695	2745	2735	2745	2735	317
733	20240809	091300	26594675	2735	2735	2735	2735	7
734	20240809	091200	26575530	2735	2735	2740	2730	92
735	20240809	091100	26324320	2740	2745	2745	2740	7
736	20240809	091000	26305130	2745	2750	2750	2745	47
737	20240809	090900	26176055	2750	2745	2750	2745	201
738	20240809	090800	25624295	2745	2750	2750	2745	5
739	20240809	090700	25610555	2745	2750	2750	2745	16
740	20240809	090600	25566560	2750	2745	2750	2735	15
741	20240809	090500	25525335	2750	2750	2750	2750	2106
742	20240809	090400	19733835	2750	2750	2750	2750	28
743	20240809	090300	19656835	2750	2750	2750	2750	88
744	20240809	090200	19414835	2720	2720	2720	2720	16
745	20240809	090100	19371315	2745	2745	2745	2745	291
746	20240809	090000	18572520	2745	2750	2750	2745	6755