KissMeData/095570/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201100	461931125	4465	4465	4465	4465	606
3	20240708	201000	461931125	4465	4465	4465	4465	0
4	20240708	200900	461931125	4465	4465	4465	4465	0
5	20240708	200800	461931125	4465	4465	4465	4465	0
6	20240708	200700	461931125	4465	4465	4465	4465	0
7	20240708	200600	461931125	4465	4465	4465	4465	0
8	20240708	200500	461931125	4465	4465	4465	4465	0
9	20240708	200400	461931125	4465	4465	4465	4465	0
10	20240708	200300	461931125	4465	4465	4465	4465	0
11	20240708	200200	461931125	4465	4465	4465	4465	0
12	20240708	200100	461931125	4465	4465	4465	4465	0
13	20240708	200000	461931125	4465	4465	4465	4465	0
14	20240708	195900	461931125	4465	4465	4465	4465	0
15	20240708	195800	461931125	4465	4465	4465	4465	0
16	20240708	195700	461931125	4465	4465	4465	4465	0
17	20240708	195600	461931125	4465	4465	4465	4465	0
18	20240708	195500	461931125	4465	4465	4465	4465	0
19	20240708	195400	461931125	4465	4465	4465	4465	0
20	20240708	195300	461931125	4465	4465	4465	4465	0
21	20240708	195200	461931125	4465	4465	4465	4465	0
22	20240708	195100	461931125	4465	4465	4465	4465	0
23	20240708	195000	461931125	4465	4465	4465	4465	0
24	20240708	194900	461931125	4465	4465	4465	4465	0
25	20240708	194800	461931125	4465	4465	4465	4465	0
26	20240708	194700	461931125	4465	4465	4465	4465	0
27	20240708	194600	461931125	4465	4465	4465	4465	0
28	20240708	194500	461931125	4465	4465	4465	4465	0
29	20240708	194400	461931125	4465	4465	4465	4465	0
30	20240708	194300	461931125	4465	4465	4465	4465	0
31	20240708	194200	461931125	4465	4465	4465	4465	0
32	20240708	194100	461931125	4465	4465	4465	4465	606
33	20240708	194000	461931125	4465	4465	4465	4465	0
34	20240708	193900	461931125	4465	4465	4465	4465	0
35	20240708	193800	461931125	4465	4465	4465	4465	0
36	20240708	193700	461931125	4465	4465	4465	4465	0
37	20240708	193600	461931125	4465	4465	4465	4465	0
38	20240708	193500	461931125	4465	4465	4465	4465	0
39	20240708	193400	461931125	4465	4465	4465	4465	0
40	20240708	193300	461931125	4465	4465	4465	4465	0
41	20240708	193200	461931125	4465	4465	4465	4465	0
42	20240708	193100	461931125	4465	4465	4465	4465	0
43	20240708	193000	461931125	4465	4465	4465	4465	0
44	20240708	192900	461931125	4465	4465	4465	4465	0
45	20240708	192800	461931125	4465	4465	4465	4465	0
46	20240708	192700	461931125	4465	4465	4465	4465	0
47	20240708	192600	461931125	4465	4465	4465	4465	0
48	20240708	192500	461931125	4465	4465	4465	4465	0
49	20240708	192400	461931125	4465	4465	4465	4465	0
50	20240708	192300	461931125	4465	4465	4465	4465	0
51	20240708	192200	461931125	4465	4465	4465	4465	0
52	20240708	192100	461931125	4465	4465	4465	4465	0
53	20240708	192000	461931125	4465	4465	4465	4465	0
54	20240708	191900	461931125	4465	4465	4465	4465	0
55	20240708	191800	461931125	4465	4465	4465	4465	0
56	20240708	191700	461931125	4465	4465	4465	4465	0
57	20240708	191600	461931125	4465	4465	4465	4465	0
58	20240708	191500	461931125	4465	4465	4465	4465	0
59	20240708	191400	461931125	4465	4465	4465	4465	0
60	20240708	191300	461931125	4465	4465	4465	4465	0
61	20240708	191200	461931125	4465	4465	4465	4465	0
62	20240708	191100	461931125	4465	4465	4465	4465	606
63	20240708	191000	461931125	4465	4465	4465	4465	0
64	20240708	190900	461931125	4465	4465	4465	4465	0
65	20240708	190800	461931125	4465	4465	4465	4465	0
66	20240708	190700	461931125	4465	4465	4465	4465	0
67	20240708	190600	461931125	4465	4465	4465	4465	0
68	20240708	190500	461931125	4465	4465	4465	4465	0
69	20240708	190400	461931125	4465	4465	4465	4465	0
70	20240708	190300	461931125	4465	4465	4465	4465	0
71	20240708	190200	461931125	4465	4465	4465	4465	0
72	20240708	190100	461931125	4465	4465	4465	4465	0
73	20240708	190000	461931125	4465	4465	4465	4465	0
74	20240708	185900	461931125	4465	4465	4465	4465	0
75	20240708	185800	461931125	4465	4465	4465	4465	0
76	20240708	185700	461931125	4465	4465	4465	4465	0
77	20240708	185600	461931125	4465	4465	4465	4465	0
78	20240708	185500	461931125	4465	4465	4465	4465	0
79	20240708	185400	461931125	4465	4465	4465	4465	0
80	20240708	185300	461931125	4465	4465	4465	4465	0
81	20240708	185200	461931125	4465	4465	4465	4465	0
82	20240708	185100	461931125	4465	4465	4465	4465	0
83	20240708	185000	461931125	4465	4465	4465	4465	0
84	20240708	184900	461931125	4465	4465	4465	4465	0
85	20240708	184800	461931125	4465	4465	4465	4465	0
86	20240708	184700	461931125	4465	4465	4465	4465	0
87	20240708	184600	461931125	4465	4465	4465	4465	0
88	20240708	184500	461931125	4465	4465	4465	4465	0
89	20240708	184400	461931125	4465	4465	4465	4465	0
90	20240708	184300	461931125	4465	4465	4465	4465	0
91	20240708	184200	461931125	4465	4465	4465	4465	0
92	20240708	184100	461931125	4465	4465	4465	4465	606
93	20240708	184000	461931125	4465	4465	4465	4465	0
94	20240708	183900	461931125	4465	4465	4465	4465	0
95	20240708	183800	461931125	4465	4465	4465	4465	0
96	20240708	183700	461931125	4465	4465	4465	4465	0
97	20240708	183600	461931125	4465	4465	4465	4465	0
98	20240708	183500	461931125	4465	4465	4465	4465	0
99	20240708	183400	461931125	4465	4465	4465	4465	0
100	20240708	183300	461931125	4465	4465	4465	4465	0
101	20240708	183200	461931125	4465	4465	4465	4465	0
102	20240708	183100	461931125	4465	4465	4465	4465	0
103	20240708	183000	461931125	4465	4465	4465	4465	0
104	20240708	182900	461931125	4465	4465	4465	4465	0
105	20240708	182800	461931125	4465	4465	4465	4465	0
106	20240708	182700	461931125	4465	4465	4465	4465	0
107	20240708	182600	461931125	4465	4465	4465	4465	0
108	20240708	182500	461931125	4465	4465	4465	4465	0
109	20240708	182400	461931125	4465	4465	4465	4465	0
110	20240708	182300	461931125	4465	4465	4465	4465	0
111	20240708	182200	461931125	4465	4465	4465	4465	0
112	20240708	182100	461931125	4465	4465	4465	4465	0
113	20240708	182000	461931125	4465	4465	4465	4465	0
114	20240708	181900	461931125	4465	4465	4465	4465	0
115	20240708	181800	461931125	4465	4465	4465	4465	0
116	20240708	181700	461931125	4465	4465	4465	4465	0
117	20240708	181600	461931125	4465	4465	4465	4465	0
118	20240708	181500	461931125	4465	4465	4465	4465	0
119	20240708	181400	461931125	4465	4465	4465	4465	0
120	20240708	181300	461931125	4465	4465	4465	4465	0
121	20240708	181200	461931125	4465	4465	4465	4465	0
122	20240708	181100	461931125	4465	4465	4465	4465	606
123	20240708	181000	461931125	4465	4465	4465	4465	0
124	20240708	180900	461931125	4465	4465	4465	4465	0
125	20240708	180800	461931125	4465	4465	4465	4465	0
126	20240708	180700	461931125	4465	4465	4465	4465	0
127	20240708	180600	461931125	4465	4465	4465	4465	0
128	20240708	180500	461931125	4465	4465	4465	4465	0
129	20240708	180400	461931125	4465	4465	4465	4465	0
130	20240708	180300	461931125	4465	4465	4465	4465	0
131	20240708	180200	461931125	4465	4465	4465	4465	0
132	20240708	180100	461931125	4465	4465	4465	4465	0
133	20240708	180000	461931125	4465	4465	4465	4465	0
134	20240708	175900	461931125	4465	4465	4465	4465	0
135	20240708	175800	461931125	4465	4465	4465	4465	0
136	20240708	175700	461931125	4465	4465	4465	4465	0
137	20240708	175600	461931125	4465	4465	4465	4465	0
138	20240708	175500	461931125	4465	4465	4465	4465	0
139	20240708	175400	461931125	4465	4465	4465	4465	0
140	20240708	175300	461931125	4465	4465	4465	4465	0
141	20240708	175200	461931125	4465	4465	4465	4465	0
142	20240708	175100	461931125	4465	4465	4465	4465	0
143	20240708	175000	461931125	4465	4465	4465	4465	0
144	20240708	174900	461931125	4465	4465	4465	4465	0
145	20240708	174800	461931125	4465	4465	4465	4465	0
146	20240708	174700	461931125	4465	4465	4465	4465	0
147	20240708	174600	461931125	4465	4465	4465	4465	0
148	20240708	174500	461931125	4465	4465	4465	4465	0
149	20240708	174400	461931125	4465	4465	4465	4465	0
150	20240708	174300	461931125	4465	4465	4465	4465	0
151	20240708	174200	461931125	4465	4465	4465	4465	0
152	20240708	174100	461931125	4465	4465	4465	4465	606
153	20240708	174000	461931125	4465	4465	4465	4465	0
154	20240708	173900	461931125	4465	4465	4465	4465	0
155	20240708	173800	461931125	4465	4465	4465	4465	0
156	20240708	173700	461931125	4465	4465	4465	4465	0
157	20240708	173600	461931125	4465	4465	4465	4465	0
158	20240708	173500	461931125	4465	4465	4465	4465	0
159	20240708	173400	461931125	4465	4465	4465	4465	0
160	20240708	173300	461931125	4465	4465	4465	4465	0
161	20240708	173200	461931125	4465	4465	4465	4465	0
162	20240708	173100	461931125	4465	4465	4465	4465	0
163	20240708	173000	461931125	4465	4465	4465	4465	0
164	20240708	172900	461931125	4465	4465	4465	4465	0
165	20240708	172800	461931125	4465	4465	4465	4465	0
166	20240708	172700	461931125	4465	4465	4465	4465	0
167	20240708	172600	461931125	4465	4465	4465	4465	0
168	20240708	172500	461931125	4465	4465	4465	4465	0
169	20240708	172400	461931125	4465	4465	4465	4465	0
170	20240708	172300	461931125	4465	4465	4465	4465	0
171	20240708	172200	461931125	4465	4465	4465	4465	0
172	20240708	172100	461931125	4465	4465	4465	4465	0
173	20240708	172000	461931125	4465	4465	4465	4465	0
174	20240708	171900	461931125	4465	4465	4465	4465	0
175	20240708	171800	461931125	4465	4465	4465	4465	0
176	20240708	171700	461931125	4465	4465	4465	4465	0
177	20240708	171600	461931125	4465	4465	4465	4465	0
178	20240708	171500	461931125	4465	4465	4465	4465	0
179	20240708	171400	461931125	4465	4465	4465	4465	0
180	20240708	171300	461931125	4465	4465	4465	4465	0
181	20240708	171200	461931125	4465	4465	4465	4465	0
182	20240708	171100	461931125	4465	4465	4465	4465	606
183	20240708	171000	461931125	4465	4465	4465	4465	0
184	20240708	170900	461931125	4465	4465	4465	4465	0
185	20240708	170800	461931125	4465	4465	4465	4465	0
186	20240708	170700	461931125	4465	4465	4465	4465	0
187	20240708	170600	461931125	4465	4465	4465	4465	0
188	20240708	170500	461931125	4465	4465	4465	4465	0
189	20240708	170400	461931125	4465	4465	4465	4465	0
190	20240708	170300	461931125	4465	4465	4465	4465	0
191	20240708	170200	461931125	4465	4465	4465	4465	0
192	20240708	170100	461931125	4465	4465	4465	4465	0
193	20240708	170000	461931125	4465	4465	4465	4465	0
194	20240708	165900	461931125	4465	4465	4465	4465	0
195	20240708	165800	461931125	4465	4465	4465	4465	0
196	20240708	165700	461931125	4465	4465	4465	4465	0
197	20240708	165600	461931125	4465	4465	4465	4465	0
198	20240708	165500	461931125	4465	4465	4465	4465	0
199	20240708	165400	461931125	4465	4465	4465	4465	0
200	20240708	165300	461931125	4465	4465	4465	4465	0
201	20240708	165200	461931125	4465	4465	4465	4465	0
202	20240708	165100	461931125	4465	4465	4465	4465	0
203	20240708	165000	461931125	4465	4465	4465	4465	0
204	20240708	164900	461931125	4465	4465	4465	4465	0
205	20240708	164800	461931125	4465	4465	4465	4465	0
206	20240708	164700	461931125	4465	4465	4465	4465	0
207	20240708	164600	461931125	4465	4465	4465	4465	0
208	20240708	164500	461931125	4465	4465	4465	4465	0
209	20240708	164400	461931125	4465	4465	4465	4465	0
210	20240708	164300	461931125	4465	4465	4465	4465	0
211	20240708	164200	461931125	4465	4465	4465	4465	0
212	20240708	164100	461931125	4465	4465	4465	4465	606
213	20240708	164000	461931125	4465	4465	4465	4465	0
214	20240708	163900	461931125	4465	4465	4465	4465	0
215	20240708	163800	461931125	4465	4465	4465	4465	0
216	20240708	163700	461931125	4465	4465	4465	4465	0
217	20240708	163600	461931125	4465	4465	4465	4465	0
218	20240708	163500	461931125	4465	4465	4465	4465	0
219	20240708	163400	461931125	4465	4465	4465	4465	0
220	20240708	163300	461931125	4465	4465	4465	4465	0
221	20240708	163200	461931125	4465	4465	4465	4465	0
222	20240708	163100	461931125	4465	4465	4465	4465	0
223	20240708	163000	461931125	4465	4465	4465	4465	0
224	20240708	162900	461931125	4465	4465	4465	4465	0
225	20240708	162800	461931125	4465	4465	4465	4465	0
226	20240708	162700	461931125	4465	4465	4465	4465	0
227	20240708	162600	461931125	4465	4465	4465	4465	0
228	20240708	162500	461931125	4465	4465	4465	4465	0
229	20240708	162400	461931125	4465	4465	4465	4465	0
230	20240708	162300	461931125	4465	4465	4465	4465	0
231	20240708	162200	461931125	4465	4465	4465	4465	0
232	20240708	162100	461931125	4465	4465	4465	4465	0
233	20240708	162000	461931125	4465	4465	4465	4465	0
234	20240708	161900	461931125	4465	4465	4465	4465	0
235	20240708	161800	461931125	4465	4465	4465	4465	0
236	20240708	161700	461931125	4465	4465	4465	4465	0
237	20240708	161600	461931125	4465	4465	4465	4465	0
238	20240708	161500	461931125	4465	4465	4465	4465	0
239	20240708	161400	461931125	4465	4465	4465	4465	0
240	20240708	161300	461931125	4465	4465	4465	4465	0
241	20240708	161200	461931125	4465	4465	4465	4465	0
242	20240708	161100	461931125	4465	4465	4465	4465	606
243	20240708	161000	461931125	4465	4465	4465	4465	0
244	20240708	160900	461931125	4465	4465	4465	4465	0
245	20240708	160800	461931125	4465	4465	4465	4465	0
246	20240708	160700	461931125	4465	4465	4465	4465	0
247	20240708	160600	461931125	4465	4465	4465	4465	0
248	20240708	160500	461931125	4465	4465	4465	4465	0
249	20240708	160400	461931125	4465	4465	4465	4465	0
250	20240708	160300	461931125	4465	4465	4465	4465	0
251	20240708	160200	461931125	4465	4465	4465	4465	0
252	20240708	160100	461931125	4465	4465	4465	4465	0
253	20240708	160000	461931125	4465	4465	4465	4465	0
254	20240708	155900	461931125	4465	4465	4465	4465	0
255	20240708	155800	461931125	4465	4465	4465	4465	0
256	20240708	155700	461931125	4465	4465	4465	4465	0
257	20240708	155600	461931125	4465	4465	4465	4465	0
258	20240708	155500	461931125	4465	4465	4465	4465	0
259	20240708	155400	461931125	4465	4465	4465	4465	0
260	20240708	155300	461931125	4465	4465	4465	4465	0
261	20240708	155200	461931125	4465	4465	4465	4465	0
262	20240708	155100	461931125	4465	4465	4465	4465	0
263	20240708	155000	461931125	4465	4465	4465	4465	0
264	20240708	154900	461931125	4465	4465	4465	4465	0
265	20240708	154800	461931125	4465	4465	4465	4465	0
266	20240708	154700	461931125	4465	4465	4465	4465	0
267	20240708	154600	461931125	4465	4465	4465	4465	0
268	20240708	154500	461931125	4465	4465	4465	4465	0
269	20240708	154400	461931125	4465	4465	4465	4465	0
270	20240708	154300	461931125	4465	4465	4465	4465	0
271	20240708	154200	461931125	4465	4465	4465	4465	0
272	20240708	154100	461931125	4465	4465	4465	4465	606
273	20240708	154000	461931125	4465	4465	4465	4465	0
274	20240708	153900	461931125	4465	4465	4465	4465	0
275	20240708	153800	461931125	4465	4465	4465	4465	0
276	20240708	153700	461931125	4465	4465	4465	4465	0
277	20240708	153600	461931125	4465	4465	4465	4465	0
278	20240708	153500	461931125	4465	4465	4465	4465	0
279	20240708	153400	461931125	4465	4465	4465	4465	0
280	20240708	153300	461931125	4465	4465	4465	4465	0
281	20240708	153200	461931125	4465	4465	4465	4465	0
282	20240708	153100	461931125	4465	4465	4465	4465	0
283	20240708	153000	461931125	4465	4465	4465	4465	606
284	20240708	152900	459225335	4495	4495	4495	4495	0
285	20240708	152800	459225335	4495	4495	4495	4495	0
286	20240708	152700	459225335	4495	4495	4495	4495	0
287	20240708	152600	459225335	4495	4495	4495	4495	0
288	20240708	152500	459225335	4495	4495	4495	4495	0
289	20240708	152400	459225335	4495	4495	4495	4495	0
290	20240708	152300	459225335	4495	4495	4495	4495	0
291	20240708	152200	459225335	4495	4495	4495	4495	0
292	20240708	152100	459225335	4495	4495	4495	4495	0
293	20240708	152000	459225335	4495	4495	4495	4495	0
294	20240708	151900	459225335	4495	4480	4495	4475	848
295	20240708	151800	455417560	4475	4475	4475	4475	0
296	20240708	151700	455417560	4475	4475	4475	4475	27
297	20240708	151600	455296735	4475	4470	4475	4470	391
298	20240708	151500	453548160	4465	4465	4465	4465	195
299	20240708	151400	452677485	4465	4465	4465	4465	29
300	20240708	151300	452548000	4470	4470	4470	4470	56
301	20240708	151200	452297680	4465	4465	4465	4465	150
302	20240708	151100	451627930	4465	4465	4465	4465	27
303	20240708	151000	451507375	4465	4465	4465	4465	0
304	20240708	150900	451507375	4465	4465	4465	4465	27
305	20240708	150800	451386820	4470	4470	4470	4465	1036
306	20240708	150700	446756145	4470	4470	4470	4470	27
307	20240708	150600	446635455	4470	4470	4470	4470	0
308	20240708	150500	446635455	4470	4470	4470	4470	27
309	20240708	150400	446514765	4475	4470	4475	4470	80
310	20240708	150300	446156895	4475	4475	4475	4475	758
311	20240708	150200	442764845	4475	4475	4475	4475	27
312	20240708	150100	442644020	4475	4475	4475	4475	27
313	20240708	150000	442523195	4475	4480	4480	4475	32
314	20240708	145900	442379850	4475	4480	4480	4475	320
315	20240708	145800	440946380	4480	4475	4480	4475	32
316	20240708	145700	440803155	4480	4470	4480	4470	652
317	20240708	145600	437885565	4470	4475	4475	4470	231
318	20240708	145500	436852475	4470	4475	4475	4470	229
319	20240708	145400	435827835	4470	4470	4470	4470	40
320	20240708	145300	435649035	4470	4470	4470	4470	122
321	20240708	145200	435103695	4470	4475	4475	4470	99
322	20240708	145100	434660695	4470	4470	4475	4465	147
323	20240708	145000	434004240	4475	4470	4475	4470	147
324	20240708	144900	433346545	4475	4475	4475	4475	158
325	20240708	144800	432639495	4470	4470	4470	4470	129
326	20240708	144700	432062865	4470	4465	4470	4465	102
327	20240708	144600	431607075	4470	4460	4480	4460	2622
328	20240708	144500	419873365	4455	4460	4460	4455	96
329	20240708	144400	419445335	4460	4455	4460	4455	185
330	20240708	144300	418620370	4460	4460	4460	4460	74
331	20240708	144200	418290330	4455	4460	4460	4455	185
332	20240708	144100	417465365	4455	4455	4455	4455	281
333	20240708	144000	416213510	4465	4460	4465	4455	745
334	20240708	143900	412891660	4470	4470	4470	4465	851
335	20240708	143800	409091145	4475	4465	4475	4465	206
336	20240708	143700	408170445	4470	4470	4470	4470	158
337	20240708	143600	407464185	4470	4460	4470	4460	478
338	20240708	143500	405328540	4460	4465	4465	4460	162
339	20240708	143400	404605230	4460	4460	4460	4460	123
340	20240708	143300	404056650	4460	4460	4460	4460	287
341	20240708	143200	402776630	4460	4460	4460	4460	0
342	20240708	143100	402776630	4460	4455	4460	4455	505
343	20240708	143000	400525950	4450	4455	4455	4450	107
344	20240708	142900	400049400	4455	4455	4455	4455	157
345	20240708	142800	399349965	4450	4450	4450	4450	459
346	20240708	142700	397307415	4445	4445	4445	4445	26
347	20240708	142600	397191845	4450	4450	4450	4450	269
348	20240708	142500	395994795	4445	4445	4445	4445	27
349	20240708	142400	395874780	4445	4450	4450	4445	185
350	20240708	142300	395051665	4450	4450	4450	4440	196
351	20240708	142200	394180965	4455	4455	4455	4455	321
352	20240708	142100	392750910	4450	4450	4450	4450	27
353	20240708	142000	392630760	4455	4450	4455	4450	185
354	20240708	141900	391806720	4455	4450	4455	4450	97
355	20240708	141800	391374665	4450	4450	4450	4450	11
356	20240708	141700	391325715	4455	4460	4460	4455	328
357	20240708	141600	389863055	4455	4455	4455	4455	32
358	20240708	141500	389720495	4460	4460	4460	4460	223
359	20240708	141400	388725915	4455	4455	4455	4455	27
360	20240708	141300	388605630	4460	4455	4460	4455	184
361	20240708	141200	387785120	4455	4455	4455	4455	180
362	20240708	141100	386983220	4460	4455	4460	4455	184
363	20240708	141000	386162715	4455	4455	4455	4455	27
364	20240708	140900	386042430	4460	4460	4460	4460	242
365	20240708	140800	384963110	4455	4460	4460	4455	319
366	20240708	140700	383540500	4455	4455	4455	4455	27
367	20240708	140600	383420215	4455	4455	4455	4455	27
368	20240708	140500	383299930	4455	4455	4455	4455	173
369	20240708	140400	382529215	4460	4460	4460	4460	261
370	20240708	140300	381365155	4455	4455	4460	4455	214
371	20240708	140200	380411300	4455	4455	4455	4455	54
372	20240708	140100	380170730	4450	4455	4455	4450	92
373	20240708	140000	379760875	4455	4450	4455	4450	185
374	20240708	135900	378936835	4450	4445	4450	4445	40
375	20240708	135800	378758965	4450	4450	4450	4450	0
376	20240708	135700	378758965	4450	4455	4455	4450	173
377	20240708	135600	377988320	4455	4450	4455	4450	100
378	20240708	135500	377542955	4450	4450	4450	4450	119
379	20240708	135400	377013405	4445	4445	4450	4445	382
380	20240708	135300	375313645	4445	4445	4445	4445	147
381	20240708	135200	374660230	4445	4445	4445	4445	27
382	20240708	135100	374540215	4445	4450	4450	4445	292
383	20240708	135000	373240820	4445	4445	4445	4445	27
384	20240708	134900	373120805	4450	4445	4450	4445	290
385	20240708	134800	371830445	4445	4445	4445	4445	26
386	20240708	134700	371714875	4445	4445	4450	4445	356
387	20240708	134600	370132450	4430	4450	4450	4430	6891
388	20240708	134500	339578340	4450	4485	4485	4445	5639
389	20240708	134400	314448645	4485	4480	4495	4480	163
390	20240708	134300	313716930	4480	4480	4480	4480	27
391	20240708	134200	313595970	4480	4480	4495	4480	453
392	20240708	134100	311563885	4490	4485	4490	4480	159
393	20240708	134000	310850770	4485	4490	4490	4485	162
394	20240708	133900	310123525	4485	4490	4490	4485	187
395	20240708	133800	309284040	4485	4485	4485	4485	0
396	20240708	133700	309284040	4485	4485	4485	4480	188
397	20240708	133600	308440865	4480	4480	4480	4480	26
398	20240708	133500	308324385	4480	4475	4490	4475	164
399	20240708	133400	307588855	4475	4475	4480	4470	32
400	20240708	133300	307445655	4490	4480	4490	4475	191
401	20240708	133200	306589225	4485	4480	4485	4480	154
402	20240708	133100	305898895	4490	4485	4490	4485	279
403	20240708	133000	304647575	4480	4485	4485	4480	268
404	20240708	132900	303445735	4480	4480	4480	4480	28
405	20240708	132800	303320295	4480	4475	4480	4475	40
406	20240708	132700	303141285	4475	4475	4475	4475	14
407	20240708	132600	303078635	4475	4485	4485	4475	242
408	20240708	132500	301993280	4485	4480	4485	4480	112
409	20240708	132400	301491100	4485	4480	4485	4480	159
410	20240708	132300	300777990	4485	4480	4485	4480	157
411	20240708	132200	300073980	4480	4480	4480	4480	26
412	20240708	132100	299957500	4480	4480	4480	4480	49
413	20240708	132000	299737980	4480	4475	4480	4475	210
414	20240708	131900	298797440	4480	4485	4485	4480	184
415	20240708	131800	297972315	4485	4480	4485	4480	92
416	20240708	131700	297559700	4480	4485	4485	4480	184
417	20240708	131600	296734590	4480	4480	4480	4480	27
418	20240708	131500	296613630	4485	4480	4485	4480	218
419	20240708	131400	295636200	4480	4480	4480	4480	10
420	20240708	131300	295591400	4480	4475	4480	4475	172
421	20240708	131200	294820890	4475	4480	4480	4475	109
422	20240708	131100	294332705	4485	4480	4485	4480	212
423	20240708	131000	293382275	4480	4480	4480	4480	211
424	20240708	130900	292436995	4480	4475	4480	4475	127
425	20240708	130800	291868190	4480	4475	4480	4475	185
426	20240708	130700	291039525	4480	4480	4480	4480	117
427	20240708	130600	290515365	4475	4475	4475	4475	53
428	20240708	130500	290278190	4475	4475	4475	4475	2
429	20240708	130400	290269240	4480	4480	4480	4480	322
430	20240708	130300	288826680	4475	4475	4475	4475	33
431	20240708	130200	288679005	4480	4475	4480	4475	295
432	20240708	130100	287357540	4475	4475	4475	4475	0
433	20240708	130000	287357540	4475	4480	4480	4470	192
434	20240708	125900	286498055	4475	4475	4475	4475	157
435	20240708	125800	285795480	4475	4475	4475	4475	15
436	20240708	125700	285728355	4480	4480	4480	4480	296
437	20240708	125600	284402275	4475	4475	4475	4475	27
438	20240708	125500	284281450	4480	4475	4480	4475	307
439	20240708	125400	282906220	4475	4475	4475	4475	0
440	20240708	125300	282906220	4475	4475	4480	4475	190
441	20240708	125200	282055180	4470	4475	4475	4470	48
442	20240708	125100	281840515	4480	4475	4480	4475	185
443	20240708	125000	281011850	4480	4480	4480	4480	298
444	20240708	124900	279676810	4475	4475	4475	4475	27
445	20240708	124800	279555985	4475	4475	4480	4470	1149
446	20240708	124700	274417510	4475	4475	4475	4475	131
447	20240708	124600	273831285	4475	4475	4480	4475	571
448	20240708	124500	271274830	4470	4470	4470	4470	26
449	20240708	124400	271158610	4475	4475	4475	4475	288
450	20240708	124300	269869810	4470	4475	4475	4470	157
451	20240708	124200	269167370	4470	4470	4470	4470	28
452	20240708	124100	269042210	4470	4465	4470	4465	139
453	20240708	124000	268421010	4470	4470	4470	4470	158
454	20240708	123900	267714750	4470	4465	4470	4465	75
455	20240708	123800	267379510	4470	4470	4470	4470	95
456	20240708	123700	266954860	4475	4475	4475	4475	158
457	20240708	123600	266247810	4470	4470	4470	4470	27
458	20240708	123500	266127120	4475	4470	4475	4470	185
459	20240708	123400	265299380	4470	4475	4475	4470	14
460	20240708	123300	265236795	4465	4475	4480	4465	421
461	20240708	123200	263352050	4475	4475	4475	4475	74
462	20240708	123100	263020900	4475	4475	4475	4475	500
463	20240708	123000	260783400	4480	4480	4480	4480	158
464	20240708	122900	260075560	4475	4470	4475	4470	126
465	20240708	122800	259511845	4475	4480	4480	4475	237
466	20240708	122700	258450090	4480	4475	4480	4475	290
467	20240708	122600	257151795	4475	4470	4475	4470	60
468	20240708	122500	256883315	4475	4480	4480	4475	129
469	20240708	122400	256305485	4475	4470	4475	4470	167
470	20240708	122300	255558295	4470	4470	4470	4470	0
471	20240708	122200	255558295	4470	4475	4475	4465	69
472	20240708	122100	255249700	4475	4475	4475	4475	163
473	20240708	122000	254520275	4480	4480	4480	4480	270
474	20240708	121900	253310675	4475	4475	4475	4475	141
475	20240708	121800	252679700	4475	4480	4480	4475	134
476	20240708	121700	252079385	4480	4480	4480	4480	242
477	20240708	121600	250995225	4475	4475	4475	4475	27
478	20240708	121500	250874400	4480	4480	4480	4475	255
479	20240708	121400	249732135	4480	4475	4480	4475	31
480	20240708	121300	249593385	4480	4480	4480	4475	623
481	20240708	121200	246804855	4475	4470	4475	4470	359
482	20240708	121100	245198465	4475	4475	4475	4470	775
483	20240708	121000	241730475	4475	4475	4475	4475	158
484	20240708	120900	241023425	4470	4475	4475	4470	180
485	20240708	120800	240218075	4475	4475	4475	4470	444
486	20240708	120700	238231305	4470	4470	4470	4470	27
487	20240708	120600	238110615	4475	4470	4475	4470	215
488	20240708	120500	237148495	4475	4470	4475	4470	617
489	20240708	120400	234390455	4465	4470	4470	4465	234
490	20240708	120300	233345170	4470	4470	4470	4470	5
491	20240708	120200	233322820	4465	4465	4465	4465	27
492	20240708	120100	233202265	4470	4465	4470	4465	275
493	20240708	120000	231973785	4465	4465	4465	4465	0
494	20240708	115900	231973785	4465	4475	4475	4465	365
495	20240708	115800	230341585	4470	4470	4470	4470	27
496	20240708	115700	230220895	4475	4475	4475	4470	288
497	20240708	115600	228932230	4470	4470	4470	4470	0
498	20240708	115500	228932230	4470	4475	4475	4470	288
499	20240708	115400	227644080	4470	4470	4475	4470	115
500	20240708	115300	227129600	4475	4475	4475	4475	225
501	20240708	115200	226122725	4470	4475	4475	4470	117
502	20240708	115100	225599285	4470	4465	4470	4465	129
503	20240708	115000	225022790	4465	4460	4465	4460	155
504	20240708	114900	224330845	4460	4460	4460	4460	0
505	20240708	114800	224330845	4460	4465	4465	4460	184
506	20240708	114700	223509420	4465	4460	4465	4460	394
507	20240708	114600	221750345	4465	4465	4465	4465	158
508	20240708	114500	221044875	4465	4470	4470	4465	352
509	20240708	114400	219471955	4470	4465	4470	4465	185
510	20240708	114300	218645140	4470	4470	4470	4470	79
511	20240708	114200	218292010	4465	4465	4475	4465	30
512	20240708	114100	218158040	4470	4475	4475	4470	185
513	20240708	114000	217330300	4470	4470	4475	4470	198
514	20240708	113900	216444395	4475	4475	4475	4475	163
515	20240708	113800	215714970	4470	4475	4475	4470	210
516	20240708	113700	214775705	4475	4470	4475	4470	185
517	20240708	113600	213947960	4475	4475	4475	4475	127
518	20240708	113500	213379635	4470	4470	4470	4470	72
519	20240708	113400	213057795	4465	4465	4465	4465	27
520	20240708	113300	212937240	4470	4470	4470	4460	227
521	20240708	113200	211922955	4475	4475	4475	4475	0
522	20240708	113100	211922955	4475	4480	4480	4470	1081
523	20240708	113000	207088170	4475	4475	4475	4475	45
524	20240708	112900	206886795	4475	4475	4475	4475	259
525	20240708	112800	205727770	4470	4475	4475	4470	185
526	20240708	112700	204900030	4475	4470	4475	4470	28
527	20240708	112600	204774860	4475	4475	4475	4475	268
528	20240708	112500	203575560	4470	4470	4470	4470	27
529	20240708	112400	203454870	4475	4480	4480	4475	401
530	20240708	112300	201659050	4475	4475	4475	4475	26
531	20240708	112200	201542700	4475	4475	4480	4475	147
532	20240708	112100	200884850	4470	4480	4480	4470	347
533	20240708	112000	199331360	4475	4475	4475	4475	27
534	20240708	111900	199210535	4475	4475	4475	4475	160
535	20240708	111800	198494535	4470	4470	4470	4470	26
536	20240708	111700	198378315	4470	4475	4475	4470	289
537	20240708	111600	197085175	4470	4470	4470	4470	27
538	20240708	111500	196964485	4475	4475	4475	4475	225
539	20240708	111400	195957610	4470	4475	4475	4470	29
540	20240708	111300	195827970	4475	4470	4475	4470	184
541	20240708	111200	195004700	4475	4475	4475	4470	148
542	20240708	111100	194342475	4475	4470	4475	4470	184
543	20240708	111000	193519210	4475	4475	4475	4475	280
544	20240708	110900	192266210	4470	4470	4470	4470	0
545	20240708	110800	192266210	4470	4470	4475	4470	411
546	20240708	110700	190427120	4470	4470	4470	4470	127
547	20240708	110600	189859430	4475	4470	4475	4470	202
548	20240708	110500	188955615	4475	4475	4475	4475	122
549	20240708	110400	188409665	4470	4465	4470	4465	30
550	20240708	110300	188275695	4470	4465	4475	4465	529
551	20240708	110200	185910700	4465	4465	4465	4465	132
552	20240708	110100	185321320	4465	4470	4470	4465	160
553	20240708	110000	184606130	4470	4470	4470	4470	107
554	20240708	105900	184127840	4475	4470	4475	4470	185
555	20240708	105800	183300100	4470	4470	4470	4470	57
556	20240708	105700	183045310	4470	4475	4475	4465	183
557	20240708	105600	182226520	4475	4475	4475	4470	97
558	20240708	105500	181792580	4470	4470	4470	4470	111
559	20240708	105400	181296410	4470	4470	4470	4465	12
560	20240708	105300	181242790	4475	4470	4475	4470	301
561	20240708	105200	179895950	4470	4470	4470	4470	15
562	20240708	105100	179828900	4470	4470	4470	4465	459
563	20240708	105000	177777305	4465	4470	4470	4465	184
564	20240708	104900	176954955	4470	4465	4470	4465	83
565	20240708	104800	176584080	4465	4465	4465	4465	26
566	20240708	104700	176467990	4465	4470	4475	4465	403
567	20240708	104600	174666575	4475	4475	4475	4470	414
568	20240708	104500	172814055	4475	4475	4475	4475	338
569	20240708	104400	171301505	4470	4480	4480	4460	468
570	20240708	104300	169207510	4480	4465	4480	4465	3416
571	20240708	104200	153916410	4470	4455	4470	4455	1493
572	20240708	104100	147256760	4460	4455	4460	4455	6
573	20240708	104000	147230005	4460	4455	4460	4455	179
574	20240708	103900	146432555	4455	4450	4460	4450	189
575	20240708	103800	145590685	4455	4455	4455	4455	6
576	20240708	103700	145563955	4450	4450	4455	4450	343
577	20240708	103600	144036275	4450	4450	4450	4450	26
578	20240708	103500	143920575	4455	4455	4455	4455	289
579	20240708	103400	142633080	4450	4450	4450	4450	27
580	20240708	103300	142512930	4455	4450	4455	4450	219
581	20240708	103200	141537420	4455	4455	4455	4450	285
582	20240708	103100	140267880	4455	4450	4455	4450	6
583	20240708	103000	140241175	4450	4445	4455	4445	161
584	20240708	102900	139524270	4450	4450	4450	4450	3
585	20240708	102800	139510920	4455	4450	4455	4450	244
586	20240708	102700	138425105	4445	4445	4445	4445	26
587	20240708	102600	138309535	4445	4445	4450	4445	253
588	20240708	102500	137184160	4445	4440	4445	4440	132
589	20240708	102400	136597555	4445	4445	4445	4445	163
590	20240708	102300	135873020	4440	4445	4445	4440	563
591	20240708	102200	133370615	4450	4445	4450	4445	185
592	20240708	102100	132547500	4450	4450	4450	4450	224
593	20240708	102000	131550700	4455	4460	4460	4455	11
594	20240708	101900	131501690	4460	4450	4460	4450	226
595	20240708	101800	130495060	4455	4460	4460	4455	504
596	20240708	101700	128248210	4455	4455	4460	4455	432
597	20240708	101600	126321645	4460	4450	4460	4450	29
598	20240708	101500	126192580	4455	4445	4460	4445	783
599	20240708	101400	122708340	4450	4450	4450	4450	138
600	20240708	101300	122094240	4445	4450	4450	4445	32
601	20240708	101200	121951975	4445	4440	4445	4440	1187
602	20240708	101100	116675985	4440	4440	4440	4440	182
603	20240708	101000	115867905	4445	4445	4445	4440	190
604	20240708	100900	115023490	4445	4450	4450	4445	77
605	20240708	100800	114681200	4445	4440	4445	4440	308
606	20240708	100700	113312890	4440	4450	4450	4435	7120
607	20240708	100600	81727950	4455	4455	4455	4450	79
608	20240708	100500	81376360	4455	4450	4455	4450	131
609	20240708	100400	80793385	4455	4450	4455	4450	159
610	20240708	100300	80085180	4450	4460	4460	4450	483
611	20240708	100200	77935240	4465	4455	4465	4455	320
612	20240708	100100	76507370	4460	4460	4460	4460	158
613	20240708	100000	75802690	4455	4465	4465	4455	141
614	20240708	095900	75173950	4465	4465	4465	4460	476
615	20240708	095800	73049445	4470	4465	4470	4465	60
616	20240708	095700	72781495	4470	4465	4470	4465	658
617	20240708	095600	69843070	4465	4460	4465	4460	33
618	20240708	095500	69695885	4460	4450	4465	4450	29
619	20240708	095400	69566805	4465	4465	4465	4465	0
620	20240708	095300	69566805	4465	4445	4465	4445	299
621	20240708	095200	68233730	4450	4460	4460	4450	616
622	20240708	095100	65489820	4460	4460	4460	4460	0
623	20240708	095000	65489820	4460	4460	4460	4460	233
624	20240708	094900	64450640	4455	4460	4460	4455	30
625	20240708	094800	64316975	4460	4460	4470	4455	177
626	20240708	094700	63527765	4460	4465	4465	4460	267
627	20240708	094600	62336905	4465	4460	4470	4460	405
628	20240708	094500	60528570	4460	4460	4460	4460	96
629	20240708	094400	60100410	4460	4455	4460	4455	196
630	20240708	094300	59226300	4455	4450	4460	4450	171
631	20240708	094200	58463960	4450	4445	4455	4445	445
632	20240708	094100	56483835	4450	4440	4450	4440	210
633	20240708	094000	55549995	4440	4440	4440	4440	0
634	20240708	093900	55549995	4440	4435	4445	4435	233
635	20240708	093800	54514735	4440	4440	4440	4435	19
636	20240708	093700	54430380	4445	4440	4445	4440	170
637	20240708	093600	53674765	4440	4435	4440	4435	233
638	20240708	093500	52640375	4440	4440	4440	4435	433
639	20240708	093400	50718075	4440	4440	4440	4440	509
640	20240708	093300	48458115	4435	4435	4440	4430	644
641	20240708	093200	45603750	4440	4430	4440	4430	635
642	20240708	093100	42784525	4425	4425	4425	4425	27
643	20240708	093000	42665050	4430	4425	4430	4425	612
644	20240708	092900	39954030	4420	4420	4425	4420	31
645	20240708	092800	39816995	4420	4415	4420	4415	265
646	20240708	092700	38645825	4420	4415	4420	4415	3
647	20240708	092600	38632575	4410	4410	4410	4410	77
648	20240708	092500	38293005	4410	4410	4410	4410	88
649	20240708	092400	37904925	4405	4400	4405	4395	102
650	20240708	092300	37455855	4410	4415	4420	4410	581
651	20240708	092200	34891520	4410	4400	4410	4400	1574
652	20240708	092100	27963590	4400	4400	4400	4400	159
653	20240708	092000	27263990	4395	4395	4395	4395	1
654	20240708	091900	27259595	4405	4405	4405	4405	330
655	20240708	091800	25805945	4390	4405	4405	4390	603
656	20240708	091700	23155660	4400	4400	4405	4400	1159
657	20240708	091600	18055270	4405	4405	4405	4405	0
658	20240708	091500	18055270	4405	4395	4405	4395	558
659	20240708	091400	15600360	4385	4385	4385	4385	0
660	20240708	091300	15600360	4385	4385	4385	4385	0
661	20240708	091200	15600360	4385	4385	4385	4385	0
662	20240708	091100	15600360	4385	4385	4385	4385	0
663	20240708	091000	15600360	4385	4385	4420	4385	815
664	20240708	090900	12022915	4385	4385	4385	4385	100
665	20240708	090800	11584415	4385	4365	4385	4365	1615
666	20240708	090700	4523285	4370	4370	4370	4370	17
667	20240708	090600	4448995	4370	4350	4370	4350	262
668	20240708	090500	3306205	4350	4345	4355	4345	163
669	20240708	090400	2597000	4350	4355	4355	4350	148
670	20240708	090300	1952635	4335	4335	4335	4335	0
671	20240708	090200	1952635	4335	4340	4340	4330	180
672	20240708	090100	1172805	4340	4350	4350	4340	69
673	20240708	090000	872790	4355	4365	4375	4355	200