KissMeData/065570/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194800	402765455	2335	2335	2335	2335	4097
3	20240709	194700	402765455	2335	2335	2335	2335	0
4	20240709	194600	402765455	2335	2335	2335	2335	0
5	20240709	194500	402765455	2335	2335	2335	2335	0
6	20240709	194400	402765455	2335	2335	2335	2335	0
7	20240709	194300	402765455	2335	2335	2335	2335	0
8	20240709	194200	402765455	2335	2335	2335	2335	0
9	20240709	194100	402765455	2335	2335	2335	2335	0
10	20240709	194000	402765455	2335	2335	2335	2335	0
11	20240709	193900	402765455	2335	2335	2335	2335	0
12	20240709	193800	402765455	2335	2335	2335	2335	0
13	20240709	193700	402765455	2335	2335	2335	2335	0
14	20240709	193600	402765455	2335	2335	2335	2335	0
15	20240709	193500	402765455	2335	2335	2335	2335	0
16	20240709	193400	402765455	2335	2335	2335	2335	0
17	20240709	193300	402765455	2335	2335	2335	2335	0
18	20240709	193200	402765455	2335	2335	2335	2335	0
19	20240709	193100	402765455	2335	2335	2335	2335	0
20	20240709	193000	402765455	2335	2335	2335	2335	0
21	20240709	192900	402765455	2335	2335	2335	2335	0
22	20240709	192800	402765455	2335	2335	2335	2335	0
23	20240709	192700	402765455	2335	2335	2335	2335	0
24	20240709	192600	402765455	2335	2335	2335	2335	0
25	20240709	192500	402765455	2335	2335	2335	2335	0
26	20240709	192400	402765455	2335	2335	2335	2335	0
27	20240709	192300	402765455	2335	2335	2335	2335	0
28	20240709	192200	402765455	2335	2335	2335	2335	0
29	20240709	192100	402765455	2335	2335	2335	2335	0
30	20240709	192000	402765455	2335	2335	2335	2335	0
31	20240709	191900	402765455	2335	2335	2335	2335	0
32	20240709	191800	402765455	2335	2335	2335	2335	4097
33	20240709	191700	402765455	2335	2335	2335	2335	0
34	20240709	191600	402765455	2335	2335	2335	2335	0
35	20240709	191500	402765455	2335	2335	2335	2335	0
36	20240709	191400	402765455	2335	2335	2335	2335	0
37	20240709	191300	402765455	2335	2335	2335	2335	0
38	20240709	191200	402765455	2335	2335	2335	2335	0
39	20240709	191100	402765455	2335	2335	2335	2335	0
40	20240709	191000	402765455	2335	2335	2335	2335	0
41	20240709	190900	402765455	2335	2335	2335	2335	0
42	20240709	190800	402765455	2335	2335	2335	2335	0
43	20240709	190700	402765455	2335	2335	2335	2335	0
44	20240709	190600	402765455	2335	2335	2335	2335	0
45	20240709	190500	402765455	2335	2335	2335	2335	0
46	20240709	190400	402765455	2335	2335	2335	2335	0
47	20240709	190300	402765455	2335	2335	2335	2335	0
48	20240709	190200	402765455	2335	2335	2335	2335	0
49	20240709	190100	402765455	2335	2335	2335	2335	0
50	20240709	190000	402765455	2335	2335	2335	2335	0
51	20240709	185900	402765455	2335	2335	2335	2335	0
52	20240709	185800	402765455	2335	2335	2335	2335	0
53	20240709	185700	402765455	2335	2335	2335	2335	0
54	20240709	185600	402765455	2335	2335	2335	2335	0
55	20240709	185500	402765455	2335	2335	2335	2335	0
56	20240709	185400	402765455	2335	2335	2335	2335	0
57	20240709	185300	402765455	2335	2335	2335	2335	0
58	20240709	185200	402765455	2335	2335	2335	2335	0
59	20240709	185100	402765455	2335	2335	2335	2335	0
60	20240709	185000	402765455	2335	2335	2335	2335	0
61	20240709	184900	402765455	2335	2335	2335	2335	0
62	20240709	184800	402765455	2335	2335	2335	2335	4097
63	20240709	184700	402765455	2335	2335	2335	2335	0
64	20240709	184600	402765455	2335	2335	2335	2335	0
65	20240709	184500	402765455	2335	2335	2335	2335	0
66	20240709	184400	402765455	2335	2335	2335	2335	0
67	20240709	184300	402765455	2335	2335	2335	2335	0
68	20240709	184200	402765455	2335	2335	2335	2335	0
69	20240709	184100	402765455	2335	2335	2335	2335	0
70	20240709	184000	402765455	2335	2335	2335	2335	0
71	20240709	183900	402765455	2335	2335	2335	2335	0
72	20240709	183800	402765455	2335	2335	2335	2335	0
73	20240709	183700	402765455	2335	2335	2335	2335	0
74	20240709	183600	402765455	2335	2335	2335	2335	0
75	20240709	183500	402765455	2335	2335	2335	2335	0
76	20240709	183400	402765455	2335	2335	2335	2335	0
77	20240709	183300	402765455	2335	2335	2335	2335	0
78	20240709	183200	402765455	2335	2335	2335	2335	0
79	20240709	183100	402765455	2335	2335	2335	2335	0
80	20240709	183000	402765455	2335	2335	2335	2335	0
81	20240709	182900	402765455	2335	2335	2335	2335	0
82	20240709	182800	402765455	2335	2335	2335	2335	0
83	20240709	182700	402765455	2335	2335	2335	2335	0
84	20240709	182600	402765455	2335	2335	2335	2335	0
85	20240709	182500	402765455	2335	2335	2335	2335	0
86	20240709	182400	402765455	2335	2335	2335	2335	0
87	20240709	182300	402765455	2335	2335	2335	2335	0
88	20240709	182200	402765455	2335	2335	2335	2335	0
89	20240709	182100	402765455	2335	2335	2335	2335	0
90	20240709	182000	402765455	2335	2335	2335	2335	0
91	20240709	181900	402765455	2335	2335	2335	2335	0
92	20240709	181800	402765455	2335	2335	2335	2335	4097
93	20240709	181700	402765455	2335	2335	2335	2335	0
94	20240709	181600	402765455	2335	2335	2335	2335	0
95	20240709	181500	402765455	2335	2335	2335	2335	0
96	20240709	181400	402765455	2335	2335	2335	2335	0
97	20240709	181300	402765455	2335	2335	2335	2335	0
98	20240709	181200	402765455	2335	2335	2335	2335	0
99	20240709	181100	402765455	2335	2335	2335	2335	0
100	20240709	181000	402765455	2335	2335	2335	2335	0
101	20240709	180900	402765455	2335	2335	2335	2335	0
102	20240709	180800	402765455	2335	2335	2335	2335	0
103	20240709	180700	402765455	2335	2335	2335	2335	0
104	20240709	180600	402765455	2335	2335	2335	2335	0
105	20240709	180500	402765455	2335	2335	2335	2335	0
106	20240709	180400	402765455	2335	2335	2335	2335	0
107	20240709	180300	402765455	2335	2335	2335	2335	0
108	20240709	180200	402765455	2335	2335	2335	2335	0
109	20240709	180100	402765455	2335	2335	2335	2335	0
110	20240709	180000	402765455	2335	2335	2335	2335	0
111	20240709	175900	402765455	2335	2335	2335	2335	0
112	20240709	175800	402765455	2335	2335	2335	2335	0
113	20240709	175700	402765455	2335	2335	2335	2335	0
114	20240709	175600	402765455	2335	2335	2335	2335	0
115	20240709	175500	402765455	2335	2335	2335	2335	0
116	20240709	175400	402765455	2335	2335	2335	2335	0
117	20240709	175300	402765455	2335	2335	2335	2335	0
118	20240709	175200	402765455	2335	2335	2335	2335	0
119	20240709	175100	402765455	2335	2335	2335	2335	0
120	20240709	175000	402765455	2335	2335	2335	2335	0
121	20240709	174900	402765455	2335	2335	2335	2335	0
122	20240709	174800	402765455	2335	2335	2335	2335	4097
123	20240709	174700	402765455	2335	2335	2335	2335	0
124	20240709	174600	402765455	2335	2335	2335	2335	0
125	20240709	174500	402765455	2335	2335	2335	2335	0
126	20240709	174400	402765455	2335	2335	2335	2335	0
127	20240709	174300	402765455	2335	2335	2335	2335	0
128	20240709	174200	402765455	2335	2335	2335	2335	0
129	20240709	174100	402765455	2335	2335	2335	2335	0
130	20240709	174000	402765455	2335	2335	2335	2335	0
131	20240709	173900	402765455	2335	2335	2335	2335	0
132	20240709	173800	402765455	2335	2335	2335	2335	0
133	20240709	173700	402765455	2335	2335	2335	2335	0
134	20240709	173600	402765455	2335	2335	2335	2335	0
135	20240709	173500	402765455	2335	2335	2335	2335	0
136	20240709	173400	402765455	2335	2335	2335	2335	0
137	20240709	173300	402765455	2335	2335	2335	2335	0
138	20240709	173200	402765455	2335	2335	2335	2335	0
139	20240709	173100	402765455	2335	2335	2335	2335	0
140	20240709	173000	402765455	2335	2335	2335	2335	0
141	20240709	172900	402765455	2335	2335	2335	2335	0
142	20240709	172800	402765455	2335	2335	2335	2335	0
143	20240709	172700	402765455	2335	2335	2335	2335	0
144	20240709	172600	402765455	2335	2335	2335	2335	0
145	20240709	172500	402765455	2335	2335	2335	2335	0
146	20240709	172400	402765455	2335	2335	2335	2335	0
147	20240709	172300	402765455	2335	2335	2335	2335	0
148	20240709	172200	402765455	2335	2335	2335	2335	0
149	20240709	172100	402765455	2335	2335	2335	2335	0
150	20240709	172000	402765455	2335	2335	2335	2335	0
151	20240709	171900	402765455	2335	2335	2335	2335	0
152	20240709	171800	402765455	2335	2335	2335	2335	4097
153	20240709	171700	402765455	2335	2335	2335	2335	0
154	20240709	171600	402765455	2335	2335	2335	2335	0
155	20240709	171500	402765455	2335	2335	2335	2335	0
156	20240709	171400	402765455	2335	2335	2335	2335	0
157	20240709	171300	402765455	2335	2335	2335	2335	0
158	20240709	171200	402765455	2335	2335	2335	2335	0
159	20240709	171100	402765455	2335	2335	2335	2335	0
160	20240709	171000	402765455	2335	2335	2335	2335	0
161	20240709	170900	402765455	2335	2335	2335	2335	0
162	20240709	170800	402765455	2335	2335	2335	2335	0
163	20240709	170700	402765455	2335	2335	2335	2335	0
164	20240709	170600	402765455	2335	2335	2335	2335	0
165	20240709	170500	402765455	2335	2335	2335	2335	0
166	20240709	170400	402765455	2335	2335	2335	2335	0
167	20240709	170300	402765455	2335	2335	2335	2335	0
168	20240709	170200	402765455	2335	2335	2335	2335	0
169	20240709	170100	402765455	2335	2335	2335	2335	0
170	20240709	170000	402765455	2335	2335	2335	2335	0
171	20240709	165900	402765455	2335	2335	2335	2335	0
172	20240709	165800	402765455	2335	2335	2335	2335	0
173	20240709	165700	402765455	2335	2335	2335	2335	0
174	20240709	165600	402765455	2335	2335	2335	2335	0
175	20240709	165500	402765455	2335	2335	2335	2335	0
176	20240709	165400	402765455	2335	2335	2335	2335	0
177	20240709	165300	402765455	2335	2335	2335	2335	0
178	20240709	165200	402765455	2335	2335	2335	2335	0
179	20240709	165100	402765455	2335	2335	2335	2335	0
180	20240709	165000	402765455	2335	2335	2335	2335	0
181	20240709	164900	402765455	2335	2335	2335	2335	0
182	20240709	164800	402765455	2335	2335	2335	2335	4097
183	20240709	164700	402765455	2335	2335	2335	2335	0
184	20240709	164600	402765455	2335	2335	2335	2335	0
185	20240709	164500	402765455	2335	2335	2335	2335	0
186	20240709	164400	402765455	2335	2335	2335	2335	0
187	20240709	164300	402765455	2335	2335	2335	2335	0
188	20240709	164200	402765455	2335	2335	2335	2335	0
189	20240709	164100	402765455	2335	2335	2335	2335	0
190	20240709	164000	402765455	2335	2335	2335	2335	0
191	20240709	163900	402765455	2335	2335	2335	2335	0
192	20240709	163800	402765455	2335	2335	2335	2335	0
193	20240709	163700	402765455	2335	2335	2335	2335	0
194	20240709	163600	402765455	2335	2335	2335	2335	0
195	20240709	163500	402765455	2335	2335	2335	2335	0
196	20240709	163400	402765455	2335	2335	2335	2335	0
197	20240709	163300	402765455	2335	2335	2335	2335	0
198	20240709	163200	402765455	2335	2335	2335	2335	0
199	20240709	163100	402765455	2335	2335	2335	2335	0
200	20240709	163000	402765455	2335	2335	2335	2335	0
201	20240709	162900	402765455	2335	2335	2335	2335	0
202	20240709	162800	402765455	2335	2335	2335	2335	0
203	20240709	162700	402765455	2335	2335	2335	2335	0
204	20240709	162600	402765455	2335	2335	2335	2335	0
205	20240709	162500	402765455	2335	2335	2335	2335	0
206	20240709	162400	402765455	2335	2335	2335	2335	0
207	20240709	162300	402765455	2335	2335	2335	2335	0
208	20240709	162200	402765455	2335	2335	2335	2335	0
209	20240709	162100	402765455	2335	2335	2335	2335	0
210	20240709	162000	402765455	2335	2335	2335	2335	0
211	20240709	161900	402765455	2335	2335	2335	2335	0
212	20240709	161800	402765455	2335	2335	2335	2335	4097
213	20240709	161700	402765455	2335	2335	2335	2335	0
214	20240709	161600	402765455	2335	2335	2335	2335	0
215	20240709	161500	402765455	2335	2335	2335	2335	0
216	20240709	161400	402765455	2335	2335	2335	2335	0
217	20240709	161300	402765455	2335	2335	2335	2335	0
218	20240709	161200	402765455	2335	2335	2335	2335	0
219	20240709	161100	402765455	2335	2335	2335	2335	0
220	20240709	161000	402765455	2335	2335	2335	2335	0
221	20240709	160900	402765455	2335	2335	2335	2335	0
222	20240709	160800	402765455	2335	2335	2335	2335	0
223	20240709	160700	402765455	2335	2335	2335	2335	0
224	20240709	160600	402765455	2335	2335	2335	2335	0
225	20240709	160500	402765455	2335	2335	2335	2335	0
226	20240709	160400	402765455	2335	2335	2335	2335	0
227	20240709	160300	402765455	2335	2335	2335	2335	0
228	20240709	160200	402765455	2335	2335	2335	2335	0
229	20240709	160100	402765455	2335	2335	2335	2335	0
230	20240709	160000	402765455	2335	2335	2335	2335	0
231	20240709	155900	402765455	2335	2335	2335	2335	0
232	20240709	155800	402765455	2335	2335	2335	2335	0
233	20240709	155700	402765455	2335	2335	2335	2335	0
234	20240709	155600	402765455	2335	2335	2335	2335	0
235	20240709	155500	402765455	2335	2335	2335	2335	0
236	20240709	155400	402765455	2335	2335	2335	2335	0
237	20240709	155300	402765455	2335	2335	2335	2335	0
238	20240709	155200	402765455	2335	2335	2335	2335	0
239	20240709	155100	402765455	2335	2335	2335	2335	0
240	20240709	155000	402765455	2335	2335	2335	2335	0
241	20240709	154900	402765455	2335	2335	2335	2335	0
242	20240709	154800	402765455	2335	2335	2335	2335	4097
243	20240709	154700	402765455	2335	2335	2335	2335	0
244	20240709	154600	402765455	2335	2335	2335	2335	0
245	20240709	154500	402765455	2335	2335	2335	2335	0
246	20240709	154400	402765455	2335	2335	2335	2335	0
247	20240709	154300	402765455	2335	2335	2335	2335	0
248	20240709	154200	402765455	2335	2335	2335	2335	0
249	20240709	154100	402765455	2335	2335	2335	2335	0
250	20240709	154000	402765455	2335	2335	2335	2335	0
251	20240709	153900	402765455	2335	2335	2335	2335	0
252	20240709	153800	402765455	2335	2335	2335	2335	0
253	20240709	153700	402765455	2335	2335	2335	2335	0
254	20240709	153600	402765455	2335	2335	2335	2335	0
255	20240709	153500	402765455	2335	2335	2335	2335	0
256	20240709	153400	402765455	2335	2335	2335	2335	0
257	20240709	153300	402765455	2335	2335	2335	2335	0
258	20240709	153200	402765455	2335	2335	2335	2335	0
259	20240709	153100	402765455	2335	2335	2335	2335	0
260	20240709	153000	402765455	2335	2335	2335	2335	4097
261	20240709	152900	393198960	2340	2340	2340	2340	0
262	20240709	152800	393198960	2340	2340	2340	2340	0
263	20240709	152700	393198960	2340	2340	2340	2340	0
264	20240709	152600	393198960	2340	2340	2340	2340	0
265	20240709	152500	393198960	2340	2340	2340	2340	0
266	20240709	152400	393198960	2340	2340	2340	2340	0
267	20240709	152300	393198960	2340	2340	2340	2340	0
268	20240709	152200	393198960	2340	2340	2340	2340	0
269	20240709	152100	393198960	2340	2340	2340	2340	0
270	20240709	152000	393198960	2340	2340	2340	2340	0
271	20240709	151900	393198960	2340	2340	2340	2340	565
272	20240709	151800	391876860	2340	2340	2340	2340	50
273	20240709	151700	391759860	2335	2335	2335	2335	152
274	20240709	151600	391404940	2345	2340	2345	2335	109
275	20240709	151500	391149400	2340	2340	2340	2340	72
276	20240709	151400	390980920	2340	2340	2340	2335	200
277	20240709	151300	390513605	2340	2340	2340	2340	175
278	20240709	151200	390104105	2340	2340	2340	2340	64
279	20240709	151100	389954345	2340	2340	2340	2340	18
280	20240709	151000	389912225	2340	2340	2340	2340	1
281	20240709	150900	389909885	2340	2340	2340	2340	17
282	20240709	150800	389870105	2335	2340	2340	2335	1610
283	20240709	150700	386110285	2345	2345	2345	2345	0
284	20240709	150600	386110285	2345	2345	2345	2345	112
285	20240709	150500	385847645	2345	2345	2345	2345	80
286	20240709	150400	385660045	2345	2345	2345	2345	0
287	20240709	150300	385660045	2345	2340	2345	2340	100
288	20240709	150200	385425845	2340	2340	2340	2340	32
289	20240709	150100	385350965	2340	2340	2340	2340	1206
290	20240709	150000	382528925	2340	2340	2340	2340	100
291	20240709	145900	382294925	2340	2340	2340	2340	500
292	20240709	145800	381124925	2340	2340	2340	2340	0
293	20240709	145700	381124925	2340	2340	2340	2340	0
294	20240709	145600	381124925	2340	2340	2340	2340	0
295	20240709	145500	381124925	2340	2340	2340	2340	78
296	20240709	145400	380942405	2340	2340	2340	2340	0
297	20240709	145300	380942405	2340	2340	2340	2340	422
298	20240709	145200	379954925	2340	2340	2340	2340	50
299	20240709	145100	379837925	2340	2340	2340	2340	0
300	20240709	145000	379837925	2340	2340	2340	2340	43
301	20240709	144900	379737305	2340	2340	2340	2340	0
302	20240709	144800	379737305	2340	2340	2340	2340	0
303	20240709	144700	379737305	2340	2340	2340	2340	0
304	20240709	144600	379737305	2340	2340	2340	2340	0
305	20240709	144500	379737305	2340	2340	2340	2340	0
306	20240709	144400	379737305	2340	2340	2340	2340	0
307	20240709	144300	379737305	2340	2340	2340	2340	0
308	20240709	144200	379737305	2340	2340	2340	2340	0
309	20240709	144100	379737305	2340	2340	2340	2340	2
310	20240709	144000	379732625	2340	2340	2340	2340	933
311	20240709	143900	377549405	2340	2345	2345	2340	2234
312	20240709	143800	372321410	2345	2345	2345	2345	2
313	20240709	143700	372316720	2345	2345	2345	2345	0
314	20240709	143600	372316720	2345	2345	2345	2345	0
315	20240709	143500	372316720	2345	2345	2345	2345	0
316	20240709	143400	372316720	2345	2345	2345	2345	0
317	20240709	143300	372316720	2345	2345	2345	2345	8
318	20240709	143200	372297960	2340	2340	2340	2340	5
319	20240709	143100	372286260	2340	2340	2340	2340	0
320	20240709	143000	372286260	2340	2340	2340	2340	0
321	20240709	142900	372286260	2340	2340	2340	2340	0
322	20240709	142800	372286260	2340	2340	2340	2340	0
323	20240709	142700	372286260	2340	2340	2340	2340	1
324	20240709	142600	372283920	2340	2340	2340	2340	0
325	20240709	142500	372283920	2340	2345	2345	2340	251
326	20240709	142400	371696575	2350	2350	2350	2350	0
327	20240709	142300	371696575	2350	2350	2350	2350	0
328	20240709	142200	371696575	2350	2350	2350	2350	0
329	20240709	142100	371696575	2350	2350	2350	2350	0
330	20240709	142000	371696575	2350	2350	2350	2350	0
331	20240709	141900	371696575	2350	2350	2350	2350	0
332	20240709	141800	371696575	2350	2350	2350	2350	0
333	20240709	141700	371696575	2350	2350	2355	2350	239
334	20240709	141600	371134240	2350	2350	2350	2350	0
335	20240709	141500	371134240	2350	2350	2350	2350	5
336	20240709	141400	371122490	2350	2350	2350	2350	4
337	20240709	141300	371113090	2345	2345	2345	2345	219
338	20240709	141200	370599535	2350	2350	2350	2350	70
339	20240709	141100	370435035	2350	2350	2350	2350	8
340	20240709	141000	370416235	2350	2350	2350	2350	210
341	20240709	140900	369922735	2345	2345	2345	2345	0
342	20240709	140800	369922735	2345	2345	2345	2345	22
343	20240709	140700	369871145	2345	2345	2345	2345	0
344	20240709	140600	369871145	2345	2345	2345	2345	0
345	20240709	140500	369871145	2345	2345	2345	2345	0
346	20240709	140400	369871145	2345	2345	2345	2345	167
347	20240709	140300	369479530	2345	2345	2345	2345	0
348	20240709	140200	369479530	2345	2345	2345	2345	110
349	20240709	140100	369221580	2345	2340	2345	2340	279
350	20240709	140000	368567515	2340	2340	2340	2340	0
351	20240709	135900	368567515	2340	2340	2340	2340	0
352	20240709	135800	368567515	2340	2340	2340	2340	0
353	20240709	135700	368567515	2340	2340	2340	2340	3
354	20240709	135600	368560495	2335	2340	2340	2335	800
355	20240709	135500	366691985	2340	2340	2340	2340	0
356	20240709	135400	366691985	2340	2340	2340	2340	125
357	20240709	135300	366399485	2335	2335	2335	2335	10
358	20240709	135200	366376135	2335	2335	2335	2335	205
359	20240709	135100	365897460	2330	2335	2335	2330	102
360	20240709	135000	365659795	2330	2330	2330	2330	0
361	20240709	134900	365659795	2330	2330	2330	2330	1
362	20240709	134800	365657465	2330	2330	2330	2330	0
363	20240709	134700	365657465	2330	2330	2330	2330	0
364	20240709	134600	365657465	2330	2330	2330	2330	0
365	20240709	134500	365657465	2330	2330	2330	2330	0
366	20240709	134400	365657465	2330	2330	2330	2330	0
367	20240709	134300	365657465	2330	2330	2330	2330	0
368	20240709	134200	365657465	2330	2330	2330	2330	0
369	20240709	134100	365657465	2330	2330	2330	2330	0
370	20240709	134000	365657465	2330	2330	2330	2330	0
371	20240709	133900	365657465	2330	2330	2330	2330	0
372	20240709	133800	365657465	2330	2330	2330	2330	0
373	20240709	133700	365657465	2330	2330	2330	2330	1
374	20240709	133600	365655135	2330	2330	2330	2330	0
375	20240709	133500	365655135	2330	2330	2330	2330	254
376	20240709	133400	365063315	2330	2330	2330	2330	0
377	20240709	133300	365063315	2330	2330	2330	2330	0
378	20240709	133200	365063315	2330	2330	2330	2330	0
379	20240709	133100	365063315	2330	2330	2330	2330	0
380	20240709	133000	365063315	2330	2330	2330	2325	154
381	20240709	132900	364704995	2330	2330	2330	2330	279
382	20240709	132800	364054925	2330	2330	2330	2330	4
383	20240709	132700	364045605	2330	2330	2330	2330	4
384	20240709	132600	364036285	2330	2330	2330	2330	0
385	20240709	132500	364036285	2330	2330	2330	2330	3
386	20240709	132400	364029295	2325	2330	2330	2325	795
387	20240709	132300	362179920	2330	2330	2330	2330	0
388	20240709	132200	362179920	2330	2330	2330	2330	62
389	20240709	132100	362035460	2330	2330	2330	2330	0
390	20240709	132000	362035460	2330	2330	2330	2330	200
391	20240709	131900	361569460	2335	2335	2335	2335	0
392	20240709	131800	361569460	2335	2335	2335	2335	22
393	20240709	131700	361518090	2335	2335	2335	2335	0
394	20240709	131600	361518090	2335	2335	2335	2335	50
395	20240709	131500	361401340	2335	2335	2335	2335	20
396	20240709	131400	361354640	2335	2335	2335	2335	0
397	20240709	131300	361354640	2335	2330	2335	2330	206
398	20240709	131200	360874440	2335	2335	2335	2335	0
399	20240709	131100	360874440	2335	2335	2335	2335	0
400	20240709	131000	360874440	2335	2335	2335	2335	1
401	20240709	130900	360872105	2330	2330	2330	2330	0
402	20240709	130800	360872105	2330	2330	2330	2330	0
403	20240709	130700	360872105	2330	2330	2330	2330	0
404	20240709	130600	360872105	2330	2330	2330	2330	1
405	20240709	130500	360869775	2330	2330	2330	2330	0
406	20240709	130400	360869775	2330	2330	2330	2330	453
407	20240709	130300	359814285	2330	2330	2330	2330	0
408	20240709	130200	359814285	2330	2330	2330	2330	221
409	20240709	130100	359299355	2330	2330	2330	2330	1
410	20240709	130000	359297025	2330	2330	2330	2330	0
411	20240709	125900	359297025	2330	2330	2330	2330	40
412	20240709	125800	359203825	2330	2330	2330	2330	32
413	20240709	125700	359129265	2330	2330	2330	2330	0
414	20240709	125600	359129265	2330	2330	2330	2330	40
415	20240709	125500	359036065	2330	2330	2330	2330	0
416	20240709	125400	359036065	2330	2330	2330	2330	234
417	20240709	125300	358490845	2330	2330	2330	2330	0
418	20240709	125200	358490845	2330	2330	2330	2330	103
419	20240709	125100	358250855	2330	2330	2330	2330	0
420	20240709	125000	358250855	2330	2330	2330	2330	10
421	20240709	124900	358227555	2330	2330	2330	2330	0
422	20240709	124800	358227555	2330	2330	2330	2330	0
423	20240709	124700	358227555	2330	2330	2330	2330	0
424	20240709	124600	358227555	2330	2330	2330	2330	0
425	20240709	124500	358227555	2330	2330	2330	2330	329
426	20240709	124400	357460985	2330	2330	2330	2330	50
427	20240709	124300	357344485	2330	2330	2330	2330	0
428	20240709	124200	357344485	2330	2330	2330	2330	4
429	20240709	124100	357335165	2330	2330	2330	2330	53
430	20240709	124000	357211675	2325	2325	2325	2325	47
431	20240709	123900	357102400	2325	2325	2325	2325	8
432	20240709	123800	357083800	2325	2325	2325	2325	73
433	20240709	123700	356914075	2320	2325	2325	2320	492
434	20240709	123600	355770200	2320	2320	2320	2320	0
435	20240709	123500	355770200	2320	2320	2320	2320	0
436	20240709	123400	355770200	2320	2320	2320	2320	0
437	20240709	123300	355770200	2320	2320	2320	2320	0
438	20240709	123200	355770200	2320	2320	2320	2320	0
439	20240709	123100	355770200	2320	2320	2320	2320	83
440	20240709	123000	355577640	2320	2320	2320	2320	0
441	20240709	122900	355577640	2320	2320	2320	2320	314
442	20240709	122800	354849160	2320	2320	2320	2320	55
443	20240709	122700	354721560	2320	2320	2320	2320	2
444	20240709	122600	354716920	2315	2315	2315	2315	0
445	20240709	122500	354716920	2315	2315	2315	2315	0
446	20240709	122400	354716920	2315	2315	2315	2315	0
447	20240709	122300	354716920	2315	2315	2315	2315	0
448	20240709	122200	354716920	2315	2315	2315	2315	0
449	20240709	122100	354716920	2315	2315	2315	2315	0
450	20240709	122000	354716920	2315	2315	2315	2315	0
451	20240709	121900	354716920	2315	2315	2315	2315	1
452	20240709	121800	354714605	2315	2315	2315	2315	0
453	20240709	121700	354714605	2315	2315	2315	2315	0
454	20240709	121600	354714605	2315	2315	2315	2315	0
455	20240709	121500	354714605	2315	2315	2315	2315	0
456	20240709	121400	354714605	2315	2315	2315	2315	0
457	20240709	121300	354714605	2315	2315	2315	2315	0
458	20240709	121200	354714605	2315	2315	2315	2315	1
459	20240709	121100	354712290	2310	2310	2310	2310	0
460	20240709	121000	354712290	2310	2310	2310	2310	0
461	20240709	120900	354712290	2310	2310	2310	2310	0
462	20240709	120800	354712290	2310	2310	2310	2310	1757
463	20240709	120700	350653620	2310	2310	2310	2310	59
464	20240709	120600	350517330	2310	2315	2315	2310	8502
465	20240709	120500	330875235	2315	2320	2320	2315	101
466	20240709	120400	330641415	2315	2315	2315	2315	5
467	20240709	120300	330629840	2315	2315	2315	2315	0
468	20240709	120200	330629840	2315	2315	2315	2315	0
469	20240709	120100	330629840	2315	2315	2315	2315	0
470	20240709	120000	330629840	2315	2315	2315	2315	0
471	20240709	115900	330629840	2315	2315	2315	2315	1
472	20240709	115800	330627525	2310	2310	2310	2310	0
473	20240709	115700	330627525	2310	2310	2310	2310	0
474	20240709	115600	330627525	2310	2310	2310	2310	0
475	20240709	115500	330627525	2310	2310	2310	2310	1
476	20240709	115400	330625215	2310	2310	2310	2310	0
477	20240709	115300	330625215	2310	2315	2315	2310	1461
478	20240709	115200	327249260	2320	2320	2320	2315	102
479	20240709	115100	327012625	2320	2320	2320	2320	2
480	20240709	115000	327007985	2320	2320	2320	2320	0
481	20240709	114900	327007985	2320	2320	2320	2320	288
482	20240709	114800	326339825	2320	2320	2320	2320	0
483	20240709	114700	326339825	2320	2315	2320	2315	15
484	20240709	114600	326305085	2315	2315	2315	2315	0
485	20240709	114500	326305085	2315	2315	2315	2315	0
486	20240709	114400	326305085	2315	2315	2315	2315	210
487	20240709	114300	325818935	2315	2315	2315	2315	0
488	20240709	114200	325818935	2315	2315	2315	2315	1
489	20240709	114100	325816620	2310	2310	2310	2310	0
490	20240709	114000	325816620	2310	2310	2310	2310	0
491	20240709	113900	325816620	2310	2315	2315	2310	1420
492	20240709	113800	322531355	2320	2320	2320	2320	0
493	20240709	113700	322531355	2320	2320	2320	2320	5
494	20240709	113600	322519755	2320	2320	2320	2320	3
495	20240709	113500	322512795	2320	2320	2320	2320	0
496	20240709	113400	322512795	2320	2320	2320	2320	3
497	20240709	113300	322505835	2320	2320	2320	2320	10
498	20240709	113200	322482635	2315	2315	2315	2315	0
499	20240709	113100	322482635	2315	2315	2315	2315	10
500	20240709	113000	322459485	2320	2320	2320	2320	0
501	20240709	112900	322459485	2320	2320	2320	2320	0
502	20240709	112800	322459485	2320	2320	2320	2320	0
503	20240709	112700	322459485	2320	2320	2320	2320	1
504	20240709	112600	322457165	2320	2320	2320	2320	60
505	20240709	112500	322317965	2300	2300	2300	2300	100
506	20240709	112400	322087965	2300	2300	2300	2300	24
507	20240709	112300	322032765	2300	2320	2320	2300	4001
508	20240709	112200	312830445	2320	2300	2320	2300	3565
509	20240709	112100	304576525	2300	2300	2300	2300	1685
510	20240709	112000	300701025	2295	2305	2305	2295	6800
511	20240709	111900	285060765	2315	2320	2320	2310	4064
512	20240709	111800	275652005	2330	2330	2330	2330	643
513	20240709	111700	274153815	2330	2330	2330	2330	76
514	20240709	111600	273976735	2325	2325	2325	2320	4172
515	20240709	111500	264284650	2330	2325	2330	2325	235
516	20240709	111400	263738060	2325	2325	2325	2325	1044
517	20240709	111300	261310760	2325	2320	2325	2320	336
518	20240709	111200	260530060	2320	2315	2320	2315	690
519	20240709	111100	258929770	2315	2315	2315	2315	0
520	20240709	111000	258929770	2315	2315	2315	2315	1
521	20240709	110900	258927455	2300	2300	2300	2300	379
522	20240709	110800	258055755	2300	2295	2300	2295	467
523	20240709	110700	256982990	2300	2315	2325	2295	4793
524	20240709	110600	245940640	2315	2330	2330	2315	3077
525	20240709	110500	238806640	2330	2330	2330	2330	210
526	20240709	110400	238317340	2330	2335	2335	2320	3063
527	20240709	110300	231188330	2335	2340	2340	2335	6994
528	20240709	110200	214856340	2340	2360	2360	2330	10075
529	20240709	110100	191272995	2350	2350	2350	2350	0
530	20240709	110000	191272995	2350	2370	2370	2350	13712
531	20240709	105900	158965590	2375	2375	2375	2375	75
532	20240709	105800	158787465	2375	2375	2375	2375	0
533	20240709	105700	158787465	2375	2375	2375	2375	0
534	20240709	105600	158787465	2375	2375	2375	2375	54
535	20240709	105500	158659215	2370	2370	2370	2370	700
536	20240709	105400	157000215	2375	2375	2375	2375	0
537	20240709	105300	157000215	2375	2375	2375	2375	0
538	20240709	105200	157000215	2375	2375	2375	2375	0
539	20240709	105100	157000215	2375	2375	2375	2375	0
540	20240709	105000	157000215	2375	2375	2375	2375	0
541	20240709	104900	157000215	2375	2375	2375	2375	1304
542	20240709	104800	153903215	2380	2380	2380	2380	20
543	20240709	104700	153855615	2380	2385	2385	2380	1319
544	20240709	104600	150714875	2390	2390	2390	2390	0
545	20240709	104500	150714875	2390	2390	2390	2390	3
546	20240709	104400	150707705	2385	2385	2385	2385	0
547	20240709	104300	150707705	2385	2385	2385	2385	1
548	20240709	104200	150705320	2390	2390	2390	2390	0
549	20240709	104100	150705320	2390	2385	2390	2385	6
550	20240709	104000	150690985	2375	2375	2375	2375	0
551	20240709	103900	150690985	2375	2375	2375	2375	31
552	20240709	103800	150617360	2375	2375	2375	2375	1
553	20240709	103700	150614985	2375	2375	2375	2375	0
554	20240709	103600	150614985	2375	2375	2375	2375	0
555	20240709	103500	150614985	2375	2375	2375	2375	0
556	20240709	103400	150614985	2375	2375	2375	2375	0
557	20240709	103300	150614985	2375	2375	2375	2375	1
558	20240709	103200	150612610	2375	2375	2375	2375	0
559	20240709	103100	150612610	2375	2375	2375	2375	80
560	20240709	103000	150422610	2390	2380	2390	2380	104
561	20240709	102900	150174370	2370	2370	2370	2370	725
562	20240709	102800	148456120	2370	2375	2375	2370	1122
563	20240709	102700	145791380	2375	2375	2375	2375	0
564	20240709	102600	145791380	2375	2385	2385	2375	50
565	20240709	102500	145672475	2390	2390	2390	2390	0
566	20240709	102400	145672475	2390	2390	2390	2390	0
567	20240709	102300	145672475	2390	2390	2390	2390	50
568	20240709	102200	145552975	2390	2390	2390	2390	0
569	20240709	102100	145552975	2390	2390	2390	2390	0
570	20240709	102000	145552975	2390	2390	2390	2390	0
571	20240709	101900	145552975	2390	2390	2390	2390	0
572	20240709	101800	145552975	2390	2390	2390	2390	6
573	20240709	101700	145538635	2390	2390	2390	2390	0
574	20240709	101600	145538635	2390	2390	2390	2390	43
575	20240709	101500	145435865	2395	2395	2395	2395	10
576	20240709	101400	145411915	2395	2395	2395	2395	10
577	20240709	101300	145387965	2380	2380	2380	2380	0
578	20240709	101200	145387965	2380	2375	2380	2375	4123
579	20240709	101100	135593450	2370	2365	2370	2365	3416
580	20240709	101000	127508455	2360	2355	2360	2355	2176
581	20240709	100900	122380940	2355	2355	2355	2355	0
582	20240709	100800	122380940	2355	2355	2355	2355	1
583	20240709	100700	122378585	2355	2355	2355	2355	0
584	20240709	100600	122378585	2355	2355	2355	2355	0
585	20240709	100500	122378585	2355	2355	2355	2355	341
586	20240709	100400	121575530	2350	2355	2355	2350	421
587	20240709	100300	120585180	2355	2355	2355	2355	51
588	20240709	100200	120465075	2355	2355	2355	2355	50
589	20240709	100100	120347325	2350	2350	2350	2350	5
590	20240709	100000	120335575	2345	2355	2355	2345	48
591	20240709	095900	120223005	2355	2350	2355	2350	7
592	20240709	095800	120206550	2350	2350	2350	2350	194
593	20240709	095700	119750650	2350	2350	2350	2350	15
594	20240709	095600	119715400	2350	2350	2350	2350	878
595	20240709	095500	117652100	2350	2350	2350	2350	601
596	20240709	095400	116239750	2350	2355	2355	2350	522
597	20240709	095300	115013045	2350	2350	2350	2350	3028
598	20240709	095200	107897245	2350	2345	2350	2345	1255
599	20240709	095100	104948005	2345	2350	2350	2345	729
600	20240709	095000	103236585	2350	2350	2350	2350	3713
601	20240709	094900	94511035	2350	2350	2350	2350	487
602	20240709	094800	93366585	2350	2355	2355	2350	400
603	20240709	094700	92425395	2350	2350	2350	2350	0
604	20240709	094600	92425395	2350	2350	2350	2350	0
605	20240709	094500	92425395	2350	2360	2360	2350	50
606	20240709	094400	92307800	2350	2350	2350	2350	0
607	20240709	094300	92307800	2350	2350	2350	2350	0
608	20240709	094200	92307800	2350	2350	2350	2350	4433
609	20240709	094100	81890250	2350	2355	2355	2350	5058
610	20240709	094000	69994420	2375	2365	2375	2350	8046
611	20240709	093900	51036300	2365	2380	2380	2365	8722
612	20240709	093800	30317535	2380	2385	2385	2380	1105
613	20240709	093700	27686125	2395	2385	2395	2385	104
614	20240709	093600	27437090	2385	2395	2400	2385	2189
615	20240709	093500	22211740	2400	2400	2400	2400	0
616	20240709	093400	22211740	2400	2395	2400	2395	8
617	20240709	093300	22192545	2400	2400	2400	2400	0
618	20240709	093200	22192545	2400	2405	2405	2400	632
619	20240709	093100	20675735	2410	2405	2410	2405	16
620	20240709	093000	20637180	2410	2410	2410	2410	302
621	20240709	092900	19909360	2420	2420	2420	2420	0
622	20240709	092800	19909360	2420	2420	2420	2420	100
623	20240709	092700	19667360	2420	2415	2420	2415	102
624	20240709	092600	19420530	2415	2420	2430	2410	2084
625	20240709	092500	14382445	2435	2430	2435	2430	41
626	20240709	092400	14282620	2435	2435	2435	2435	10
627	20240709	092300	14258270	2435	2430	2435	2430	50
628	20240709	092200	14136525	2435	2435	2435	2435	50
629	20240709	092100	14014775	2440	2440	2440	2440	0
630	20240709	092000	14014775	2440	2440	2440	2440	0
631	20240709	091900	14014775	2440	2440	2440	2440	20
632	20240709	091800	13965975	2440	2440	2440	2440	104
633	20240709	091700	13712215	2440	2440	2440	2440	50
634	20240709	091600	13590215	2425	2435	2450	2425	591
635	20240709	091500	12150080	2425	2425	2425	2425	0
636	20240709	091400	12150080	2425	2425	2425	2425	0
637	20240709	091300	12150080	2425	2425	2425	2425	0
638	20240709	091200	12150080	2425	2425	2425	2425	0
639	20240709	091100	12150080	2425	2440	2440	2405	3340
640	20240709	091000	4068405	2435	2435	2435	2435	0
641	20240709	090900	4068405	2435	2435	2435	2435	64
642	20240709	090800	3912565	2435	2435	2435	2435	31
643	20240709	090700	3837080	2435	2430	2435	2430	254
644	20240709	090600	3219835	2415	2415	2415	2415	0
645	20240709	090500	3219835	2415	2415	2415	2415	0
646	20240709	090400	3219835	2415	2415	2420	2415	823
647	20240709	090300	1231900	2425	2425	2425	2425	0
648	20240709	090200	1231900	2425	2425	2425	2425	0
649	20240709	090100	1231900	2425	2425	2425	2425	0
650	20240709	090000	1231900	2425	2425	2425	2425	508