KissMeData/393210/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205200	351911400	4750	4750	4750	4750	1596
3	20230707	205100	351911400	4750	4750	4750	4750	0
4	20230707	205000	351911400	4750	4750	4750	4750	0
5	20230707	204900	351911400	4750	4750	4750	4750	0
6	20230707	204800	351911400	4750	4750	4750	4750	0
7	20230707	204700	351911400	4750	4750	4750	4750	0
8	20230707	204600	351911400	4750	4750	4750	4750	0
9	20230707	204500	351911400	4750	4750	4750	4750	0
10	20230707	204400	351911400	4750	4750	4750	4750	0
11	20230707	204300	351911400	4750	4750	4750	4750	0
12	20230707	204200	351911400	4750	4750	4750	4750	0
13	20230707	204100	351911400	4750	4750	4750	4750	0
14	20230707	204000	351911400	4750	4750	4750	4750	0
15	20230707	203900	351911400	4750	4750	4750	4750	0
16	20230707	203800	351911400	4750	4750	4750	4750	0
17	20230707	203700	351911400	4750	4750	4750	4750	0
18	20230707	203600	351911400	4750	4750	4750	4750	0
19	20230707	203500	351911400	4750	4750	4750	4750	0
20	20230707	203400	351911400	4750	4750	4750	4750	0
21	20230707	203300	351911400	4750	4750	4750	4750	0
22	20230707	203200	351911400	4750	4750	4750	4750	0
23	20230707	203100	351911400	4750	4750	4750	4750	0
24	20230707	203000	351911400	4750	4750	4750	4750	0
25	20230707	202900	351911400	4750	4750	4750	4750	0
26	20230707	202800	351911400	4750	4750	4750	4750	0
27	20230707	202700	351911400	4750	4750	4750	4750	0
28	20230707	202600	351911400	4750	4750	4750	4750	0
29	20230707	202500	351911400	4750	4750	4750	4750	0
30	20230707	202400	351911400	4750	4750	4750	4750	0
31	20230707	202300	351911400	4750	4750	4750	4750	0
32	20230707	202200	351911400	4750	4750	4750	4750	1596
33	20230707	202100	351911400	4750	4750	4750	4750	0
34	20230707	202000	351911400	4750	4750	4750	4750	0
35	20230707	201900	351911400	4750	4750	4750	4750	0
36	20230707	201800	351911400	4750	4750	4750	4750	0
37	20230707	201700	351911400	4750	4750	4750	4750	0
38	20230707	201600	351911400	4750	4750	4750	4750	0
39	20230707	201500	351911400	4750	4750	4750	4750	0
40	20230707	201400	351911400	4750	4750	4750	4750	0
41	20230707	201300	351911400	4750	4750	4750	4750	0
42	20230707	201200	351911400	4750	4750	4750	4750	0
43	20230707	201100	351911400	4750	4750	4750	4750	0
44	20230707	201000	351911400	4750	4750	4750	4750	0
45	20230707	200900	351911400	4750	4750	4750	4750	0
46	20230707	200800	351911400	4750	4750	4750	4750	0
47	20230707	200700	351911400	4750	4750	4750	4750	0
48	20230707	200600	351911400	4750	4750	4750	4750	0
49	20230707	200500	351911400	4750	4750	4750	4750	0
50	20230707	200400	351911400	4750	4750	4750	4750	0
51	20230707	200300	351911400	4750	4750	4750	4750	0
52	20230707	200200	351911400	4750	4750	4750	4750	0
53	20230707	200100	351911400	4750	4750	4750	4750	0
54	20230707	200000	351911400	4750	4750	4750	4750	0
55	20230707	195900	351911400	4750	4750	4750	4750	0
56	20230707	195800	351911400	4750	4750	4750	4750	0
57	20230707	195700	351911400	4750	4750	4750	4750	0
58	20230707	195600	351911400	4750	4750	4750	4750	0
59	20230707	195500	351911400	4750	4750	4750	4750	0
60	20230707	195400	351911400	4750	4750	4750	4750	0
61	20230707	195300	351911400	4750	4750	4750	4750	0
62	20230707	195200	351911400	4750	4750	4750	4750	1596
63	20230707	195100	351911400	4750	4750	4750	4750	0
64	20230707	195000	351911400	4750	4750	4750	4750	0
65	20230707	194900	351911400	4750	4750	4750	4750	0
66	20230707	194800	351911400	4750	4750	4750	4750	0
67	20230707	194700	351911400	4750	4750	4750	4750	0
68	20230707	194600	351911400	4750	4750	4750	4750	0
69	20230707	194500	351911400	4750	4750	4750	4750	0
70	20230707	194400	351911400	4750	4750	4750	4750	0
71	20230707	194300	351911400	4750	4750	4750	4750	0
72	20230707	194200	351911400	4750	4750	4750	4750	0
73	20230707	194100	351911400	4750	4750	4750	4750	0
74	20230707	194000	351911400	4750	4750	4750	4750	0
75	20230707	193900	351911400	4750	4750	4750	4750	0
76	20230707	193800	351911400	4750	4750	4750	4750	0
77	20230707	193700	351911400	4750	4750	4750	4750	0
78	20230707	193600	351911400	4750	4750	4750	4750	0
79	20230707	193500	351911400	4750	4750	4750	4750	0
80	20230707	193400	351911400	4750	4750	4750	4750	0
81	20230707	193300	351911400	4750	4750	4750	4750	0
82	20230707	193200	351911400	4750	4750	4750	4750	0
83	20230707	193100	351911400	4750	4750	4750	4750	0
84	20230707	193000	351911400	4750	4750	4750	4750	0
85	20230707	192900	351911400	4750	4750	4750	4750	0
86	20230707	192800	351911400	4750	4750	4750	4750	0
87	20230707	192700	351911400	4750	4750	4750	4750	0
88	20230707	192600	351911400	4750	4750	4750	4750	0
89	20230707	192500	351911400	4750	4750	4750	4750	0
90	20230707	192400	351911400	4750	4750	4750	4750	0
91	20230707	192300	351911400	4750	4750	4750	4750	0
92	20230707	192200	351911400	4750	4750	4750	4750	1596
93	20230707	192100	351911400	4750	4750	4750	4750	0
94	20230707	192000	351911400	4750	4750	4750	4750	0
95	20230707	191900	351911400	4750	4750	4750	4750	0
96	20230707	191800	351911400	4750	4750	4750	4750	0
97	20230707	191700	351911400	4750	4750	4750	4750	0
98	20230707	191600	351911400	4750	4750	4750	4750	0
99	20230707	191500	351911400	4750	4750	4750	4750	0
100	20230707	191400	351911400	4750	4750	4750	4750	0
101	20230707	191300	351911400	4750	4750	4750	4750	0
102	20230707	191200	351911400	4750	4750	4750	4750	0
103	20230707	191100	351911400	4750	4750	4750	4750	0
104	20230707	191000	351911400	4750	4750	4750	4750	0
105	20230707	190900	351911400	4750	4750	4750	4750	0
106	20230707	190800	351911400	4750	4750	4750	4750	0
107	20230707	190700	351911400	4750	4750	4750	4750	0
108	20230707	190600	351911400	4750	4750	4750	4750	0
109	20230707	190500	351911400	4750	4750	4750	4750	0
110	20230707	190400	351911400	4750	4750	4750	4750	0
111	20230707	190300	351911400	4750	4750	4750	4750	0
112	20230707	190200	351911400	4750	4750	4750	4750	0
113	20230707	190100	351911400	4750	4750	4750	4750	0
114	20230707	190000	351911400	4750	4750	4750	4750	0
115	20230707	185900	351911400	4750	4750	4750	4750	0
116	20230707	185800	351911400	4750	4750	4750	4750	0
117	20230707	185700	351911400	4750	4750	4750	4750	0
118	20230707	185600	351911400	4750	4750	4750	4750	0
119	20230707	185500	351911400	4750	4750	4750	4750	0
120	20230707	185400	351911400	4750	4750	4750	4750	0
121	20230707	185300	351911400	4750	4750	4750	4750	0
122	20230707	185200	351911400	4750	4750	4750	4750	1596
123	20230707	185100	351911400	4750	4750	4750	4750	0
124	20230707	185000	351911400	4750	4750	4750	4750	0
125	20230707	184900	351911400	4750	4750	4750	4750	0
126	20230707	184800	351911400	4750	4750	4750	4750	0
127	20230707	184700	351911400	4750	4750	4750	4750	0
128	20230707	184600	351911400	4750	4750	4750	4750	0
129	20230707	184500	351911400	4750	4750	4750	4750	0
130	20230707	184400	351911400	4750	4750	4750	4750	0
131	20230707	184300	351911400	4750	4750	4750	4750	0
132	20230707	184200	351911400	4750	4750	4750	4750	0
133	20230707	184100	351911400	4750	4750	4750	4750	0
134	20230707	184000	351911400	4750	4750	4750	4750	0
135	20230707	183900	351911400	4750	4750	4750	4750	0
136	20230707	183800	351911400	4750	4750	4750	4750	0
137	20230707	183700	351911400	4750	4750	4750	4750	0
138	20230707	183600	351911400	4750	4750	4750	4750	0
139	20230707	183500	351911400	4750	4750	4750	4750	0
140	20230707	183400	351911400	4750	4750	4750	4750	0
141	20230707	183300	351911400	4750	4750	4750	4750	0
142	20230707	183200	351911400	4750	4750	4750	4750	0
143	20230707	183100	351911400	4750	4750	4750	4750	0
144	20230707	183000	351911400	4750	4750	4750	4750	0
145	20230707	182900	351911400	4750	4750	4750	4750	0
146	20230707	182800	351911400	4750	4750	4750	4750	0
147	20230707	182700	351911400	4750	4750	4750	4750	0
148	20230707	182600	351911400	4750	4750	4750	4750	0
149	20230707	182500	351911400	4750	4750	4750	4750	0
150	20230707	182400	351911400	4750	4750	4750	4750	0
151	20230707	182300	351911400	4750	4750	4750	4750	0
152	20230707	182200	351911400	4750	4750	4750	4750	1596
153	20230707	182100	351911400	4750	4750	4750	4750	0
154	20230707	182000	351911400	4750	4750	4750	4750	0
155	20230707	181900	351911400	4750	4750	4750	4750	0
156	20230707	181800	351911400	4750	4750	4750	4750	0
157	20230707	181700	351911400	4750	4750	4750	4750	0
158	20230707	181600	351911400	4750	4750	4750	4750	0
159	20230707	181500	351911400	4750	4750	4750	4750	0
160	20230707	181400	351911400	4750	4750	4750	4750	0
161	20230707	181300	351911400	4750	4750	4750	4750	0
162	20230707	181200	351911400	4750	4750	4750	4750	0
163	20230707	181100	351911400	4750	4750	4750	4750	0
164	20230707	181000	351911400	4750	4750	4750	4750	0
165	20230707	180900	351911400	4750	4750	4750	4750	0
166	20230707	180800	351911400	4750	4750	4750	4750	0
167	20230707	180700	351911400	4750	4750	4750	4750	0
168	20230707	180600	351911400	4750	4750	4750	4750	0
169	20230707	180500	351911400	4750	4750	4750	4750	0
170	20230707	180400	351911400	4750	4750	4750	4750	0
171	20230707	180300	351911400	4750	4750	4750	4750	0
172	20230707	180200	351911400	4750	4750	4750	4750	0
173	20230707	180100	351911400	4750	4750	4750	4750	0
174	20230707	180000	351911400	4750	4750	4750	4750	0
175	20230707	175900	351911400	4750	4750	4750	4750	0
176	20230707	175800	351911400	4750	4750	4750	4750	0
177	20230707	175700	351911400	4750	4750	4750	4750	0
178	20230707	175600	351911400	4750	4750	4750	4750	0
179	20230707	175500	351911400	4750	4750	4750	4750	0
180	20230707	175400	351911400	4750	4750	4750	4750	0
181	20230707	175300	351911400	4750	4750	4750	4750	0
182	20230707	175200	351911400	4750	4750	4750	4750	1596
183	20230707	175100	351911400	4750	4750	4750	4750	0
184	20230707	175000	351911400	4750	4750	4750	4750	0
185	20230707	174900	351911400	4750	4750	4750	4750	0
186	20230707	174800	351911400	4750	4750	4750	4750	0
187	20230707	174700	351911400	4750	4750	4750	4750	0
188	20230707	174600	351911400	4750	4750	4750	4750	0
189	20230707	174500	351911400	4750	4750	4750	4750	0
190	20230707	174400	351911400	4750	4750	4750	4750	0
191	20230707	174300	351911400	4750	4750	4750	4750	0
192	20230707	174200	351911400	4750	4750	4750	4750	0
193	20230707	174100	351911400	4750	4750	4750	4750	0
194	20230707	174000	351911400	4750	4750	4750	4750	0
195	20230707	173900	351911400	4750	4750	4750	4750	0
196	20230707	173800	351911400	4750	4750	4750	4750	0
197	20230707	173700	351911400	4750	4750	4750	4750	0
198	20230707	173600	351911400	4750	4750	4750	4750	0
199	20230707	173500	351911400	4750	4750	4750	4750	0
200	20230707	173400	351911400	4750	4750	4750	4750	0
201	20230707	173300	351911400	4750	4750	4750	4750	0
202	20230707	173200	351911400	4750	4750	4750	4750	0
203	20230707	173100	351911400	4750	4750	4750	4750	0
204	20230707	173000	351911400	4750	4750	4750	4750	0
205	20230707	172900	351911400	4750	4750	4750	4750	0
206	20230707	172800	351911400	4750	4750	4750	4750	0
207	20230707	172700	351911400	4750	4750	4750	4750	0
208	20230707	172600	351911400	4750	4750	4750	4750	0
209	20230707	172500	351911400	4750	4750	4750	4750	0
210	20230707	172400	351911400	4750	4750	4750	4750	0
211	20230707	172300	351911400	4750	4750	4750	4750	0
212	20230707	172200	351911400	4750	4750	4750	4750	1596
213	20230707	172100	351911400	4750	4750	4750	4750	0
214	20230707	172000	351911400	4750	4750	4750	4750	0
215	20230707	171900	351911400	4750	4750	4750	4750	0
216	20230707	171800	351911400	4750	4750	4750	4750	0
217	20230707	171700	351911400	4750	4750	4750	4750	0
218	20230707	171600	351911400	4750	4750	4750	4750	0
219	20230707	171500	351911400	4750	4750	4750	4750	0
220	20230707	171400	351911400	4750	4750	4750	4750	0
221	20230707	171300	351911400	4750	4750	4750	4750	0
222	20230707	171200	351911400	4750	4750	4750	4750	0
223	20230707	171100	351911400	4750	4750	4750	4750	0
224	20230707	171000	351911400	4750	4750	4750	4750	0
225	20230707	170900	351911400	4750	4750	4750	4750	0
226	20230707	170800	351911400	4750	4750	4750	4750	0
227	20230707	170700	351911400	4750	4750	4750	4750	0
228	20230707	170600	351911400	4750	4750	4750	4750	0
229	20230707	170500	351911400	4750	4750	4750	4750	0
230	20230707	170400	351911400	4750	4750	4750	4750	0
231	20230707	170300	351911400	4750	4750	4750	4750	0
232	20230707	170200	351911400	4750	4750	4750	4750	0
233	20230707	170100	351911400	4750	4750	4750	4750	0
234	20230707	170000	351911400	4750	4750	4750	4750	0
235	20230707	165900	351911400	4750	4750	4750	4750	0
236	20230707	165800	351911400	4750	4750	4750	4750	0
237	20230707	165700	351911400	4750	4750	4750	4750	0
238	20230707	165600	351911400	4750	4750	4750	4750	0
239	20230707	165500	351911400	4750	4750	4750	4750	0
240	20230707	165400	351911400	4750	4750	4750	4750	0
241	20230707	165300	351911400	4750	4750	4750	4750	0
242	20230707	165200	351911400	4750	4750	4750	4750	1596
243	20230707	165100	351911400	4750	4750	4750	4750	0
244	20230707	165000	351911400	4750	4750	4750	4750	0
245	20230707	164900	351911400	4750	4750	4750	4750	0
246	20230707	164800	351911400	4750	4750	4750	4750	0
247	20230707	164700	351911400	4750	4750	4750	4750	0
248	20230707	164600	351911400	4750	4750	4750	4750	0
249	20230707	164500	351911400	4750	4750	4750	4750	0
250	20230707	164400	351911400	4750	4750	4750	4750	0
251	20230707	164300	351911400	4750	4750	4750	4750	0
252	20230707	164200	351911400	4750	4750	4750	4750	0
253	20230707	164100	351911400	4750	4750	4750	4750	0
254	20230707	164000	351911400	4750	4750	4750	4750	0
255	20230707	163900	351911400	4750	4750	4750	4750	0
256	20230707	163800	351911400	4750	4750	4750	4750	0
257	20230707	163700	351911400	4750	4750	4750	4750	0
258	20230707	163600	351911400	4750	4750	4750	4750	0
259	20230707	163500	351911400	4750	4750	4750	4750	0
260	20230707	163400	351911400	4750	4750	4750	4750	0
261	20230707	163300	351911400	4750	4750	4750	4750	0
262	20230707	163200	351911400	4750	4750	4750	4750	0
263	20230707	163100	351911400	4750	4750	4750	4750	0
264	20230707	163000	351911400	4750	4750	4750	4750	0
265	20230707	162900	351911400	4750	4750	4750	4750	0
266	20230707	162800	351911400	4750	4750	4750	4750	0
267	20230707	162700	351911400	4750	4750	4750	4750	0
268	20230707	162600	351911400	4750	4750	4750	4750	0
269	20230707	162500	351911400	4750	4750	4750	4750	0
270	20230707	162400	351911400	4750	4750	4750	4750	0
271	20230707	162300	351911400	4750	4750	4750	4750	0
272	20230707	162200	351911400	4750	4750	4750	4750	1596
273	20230707	162100	351911400	4750	4750	4750	4750	0
274	20230707	162000	351911400	4750	4750	4750	4750	0
275	20230707	161900	351911400	4750	4750	4750	4750	0
276	20230707	161800	351911400	4750	4750	4750	4750	0
277	20230707	161700	351911400	4750	4750	4750	4750	0
278	20230707	161600	351911400	4750	4750	4750	4750	0
279	20230707	161500	351911400	4750	4750	4750	4750	0
280	20230707	161400	351911400	4750	4750	4750	4750	0
281	20230707	161300	351911400	4750	4750	4750	4750	0
282	20230707	161200	351911400	4750	4750	4750	4750	0
283	20230707	161100	351911400	4750	4750	4750	4750	0
284	20230707	161000	351911400	4750	4750	4750	4750	0
285	20230707	160900	351911400	4750	4750	4750	4750	0
286	20230707	160800	351911400	4750	4750	4750	4750	0
287	20230707	160700	351911400	4750	4750	4750	4750	0
288	20230707	160600	351911400	4750	4750	4750	4750	0
289	20230707	160500	351911400	4750	4750	4750	4750	0
290	20230707	160400	351911400	4750	4750	4750	4750	0
291	20230707	160300	351911400	4750	4750	4750	4750	0
292	20230707	160200	351911400	4750	4750	4750	4750	0
293	20230707	160100	351911400	4750	4750	4750	4750	0
294	20230707	160000	351911400	4750	4750	4750	4750	0
295	20230707	155900	351911400	4750	4750	4750	4750	0
296	20230707	155800	351911400	4750	4750	4750	4750	0
297	20230707	155700	351911400	4750	4750	4750	4750	0
298	20230707	155600	351911400	4750	4750	4750	4750	0
299	20230707	155500	351911400	4750	4750	4750	4750	0
300	20230707	155400	351911400	4750	4750	4750	4750	0
301	20230707	155300	351911400	4750	4750	4750	4750	0
302	20230707	155200	351911400	4750	4750	4750	4750	1596
303	20230707	155100	351911400	4750	4750	4750	4750	0
304	20230707	155000	351911400	4750	4750	4750	4750	0
305	20230707	154900	351911400	4750	4750	4750	4750	0
306	20230707	154800	351911400	4750	4750	4750	4750	0
307	20230707	154700	351911400	4750	4750	4750	4750	0
308	20230707	154600	351911400	4750	4750	4750	4750	0
309	20230707	154500	351911400	4750	4750	4750	4750	0
310	20230707	154400	351911400	4750	4750	4750	4750	0
311	20230707	154300	351911400	4750	4750	4750	4750	0
312	20230707	154200	351911400	4750	4750	4750	4750	0
313	20230707	154100	351911400	4750	4750	4750	4750	0
314	20230707	154000	351911400	4750	4750	4750	4750	0
315	20230707	153900	351911400	4750	4750	4750	4750	0
316	20230707	153800	351911400	4750	4750	4750	4750	0
317	20230707	153700	351911400	4750	4750	4750	4750	0
318	20230707	153600	351911400	4750	4750	4750	4750	0
319	20230707	153500	351911400	4750	4750	4750	4750	0
320	20230707	153400	351911400	4750	4750	4750	4750	0
321	20230707	153300	351911400	4750	4750	4750	4750	0
322	20230707	153200	351911400	4750	4750	4750	4750	0
323	20230707	153100	351911400	4750	4750	4750	4750	0
324	20230707	153000	351911400	4750	4750	4750	4750	1596
325	20230707	152900	344330400	4770	4770	4770	4770	0
326	20230707	152800	344330400	4770	4770	4770	4770	0
327	20230707	152700	344330400	4770	4770	4770	4770	0
328	20230707	152600	344330400	4770	4770	4770	4770	0
329	20230707	152500	344330400	4770	4770	4770	4770	0
330	20230707	152400	344330400	4770	4770	4770	4770	0
331	20230707	152300	344330400	4770	4770	4770	4770	0
332	20230707	152200	344330400	4770	4770	4770	4770	0
333	20230707	152100	344330400	4770	4770	4770	4770	0
334	20230707	152000	344330400	4770	4770	4770	4770	0
335	20230707	151900	344330400	4770	4750	4770	4750	644
336	20230707	151800	341267180	4750	4770	4770	4750	61
337	20230707	151700	340977030	4770	4750	4770	4750	11
338	20230707	151600	340924760	4750	4750	4750	4750	398
339	20230707	151500	339034260	4775	4775	4775	4775	0
340	20230707	151400	339034260	4775	4770	4775	4770	102
341	20230707	151300	338547710	4750	4750	4750	4750	324
342	20230707	151200	337008710	4750	4760	4760	4750	656
343	20230707	151100	333890725	4760	4760	4760	4760	146
344	20230707	151000	333195765	4760	4760	4760	4760	232
345	20230707	150900	332091445	4775	4775	4775	4775	4
346	20230707	150800	332072345	4775	4775	4775	4775	0
347	20230707	150700	332072345	4775	4765	4775	4760	651
348	20230707	150600	328972930	4780	4780	4780	4780	0
349	20230707	150500	328972930	4780	4780	4780	4780	41
350	20230707	150400	328776950	4780	4780	4780	4780	0
351	20230707	150300	328776950	4780	4780	4780	4780	0
352	20230707	150200	328776950	4780	4780	4780	4780	4
353	20230707	150100	328757830	4780	4780	4780	4780	1
354	20230707	150000	328753050	4765	4765	4765	4765	634
355	20230707	145900	325732040	4780	4780	4780	4780	0
356	20230707	145800	325732040	4780	4780	4780	4780	500
357	20230707	145700	323342040	4780	4770	4780	4770	562
358	20230707	145600	320657610	4765	4760	4765	4760	389
359	20230707	145500	318804525	4765	4765	4765	4765	56
360	20230707	145400	318537685	4765	4765	4765	4765	1
361	20230707	145300	318532920	4770	4770	4770	4770	883
362	20230707	145200	314321010	4775	4775	4775	4775	348
363	20230707	145100	312659310	4780	4780	4780	4780	1
364	20230707	145000	312654530	4770	4770	4770	4770	24
365	20230707	144900	312540050	4770	4780	4780	4770	77
366	20230707	144800	312172730	4780	4770	4780	4770	39
367	20230707	144700	311986650	4775	4775	4775	4775	1
368	20230707	144600	311981875	4775	4775	4775	4775	2
369	20230707	144500	311972325	4775	4780	4780	4775	52
370	20230707	144400	311723800	4780	4775	4780	4775	64
371	20230707	144300	311417925	4775	4775	4775	4775	11
372	20230707	144200	311365400	4785	4785	4785	4785	0
373	20230707	144100	311365400	4785	4785	4785	4785	2
374	20230707	144000	311355830	4785	4785	4785	4785	0
375	20230707	143900	311355830	4785	4785	4785	4785	1
376	20230707	143800	311351045	4785	4785	4785	4785	0
377	20230707	143700	311351045	4785	4785	4785	4785	1
378	20230707	143600	311346260	4785	4785	4785	4785	74
379	20230707	143500	310992170	4760	4760	4760	4760	0
380	20230707	143400	310992170	4760	4760	4760	4760	4
381	20230707	143300	310973130	4760	4760	4760	4760	50
382	20230707	143200	310735130	4760	4760	4760	4760	0
383	20230707	143100	310735130	4760	4785	4785	4760	126
384	20230707	143000	310135345	4785	4785	4785	4785	1
385	20230707	142900	310130560	4765	4765	4765	4765	0
386	20230707	142800	310130560	4765	4760	4765	4760	3290
387	20230707	142700	294453760	4760	4760	4760	4760	0
388	20230707	142600	294453760	4760	4760	4760	4760	67
389	20230707	142500	294134840	4760	4765	4765	4760	664
390	20230707	142400	290972075	4765	4765	4765	4765	556
391	20230707	142300	288322735	4765	4765	4765	4765	0
392	20230707	142200	288322735	4765	4770	4770	4765	232
393	20230707	142100	287217205	4765	4765	4765	4765	0
394	20230707	142000	287217205	4765	4765	4765	4765	0
395	20230707	141900	287217205	4765	4775	4775	4765	400
396	20230707	141800	285308695	4775	4775	4775	4775	0
397	20230707	141700	285308695	4775	4775	4775	4775	50
398	20230707	141600	285069945	4775	4775	4775	4775	1
399	20230707	141500	285065170	4775	4785	4785	4775	1612
400	20230707	141400	277365190	4785	4785	4785	4785	0
401	20230707	141300	277365190	4785	4785	4785	4785	55
402	20230707	141200	277102015	4785	4790	4790	4785	200
403	20230707	141100	276145010	4785	4785	4785	4785	0
404	20230707	141000	276145010	4785	4785	4785	4785	10
405	20230707	140900	276097160	4785	4785	4785	4785	0
406	20230707	140800	276097160	4785	4785	4785	4785	0
407	20230707	140700	276097160	4785	4785	4785	4785	0
408	20230707	140600	276097160	4785	4785	4785	4785	0
409	20230707	140500	276097160	4785	4785	4785	4785	0
410	20230707	140400	276097160	4785	4790	4790	4785	50
411	20230707	140300	275857900	4795	4795	4795	4795	0
412	20230707	140200	275857900	4795	4795	4795	4795	0
413	20230707	140100	275857900	4795	4795	4795	4795	0
414	20230707	140000	275857900	4795	4795	4795	4795	0
415	20230707	135900	275857900	4795	4795	4795	4795	10
416	20230707	135800	275809950	4795	4795	4795	4795	0
417	20230707	135700	275809950	4795	4795	4795	4795	3
418	20230707	135600	275795565	4795	4795	4795	4795	2
419	20230707	135500	275785975	4795	4795	4795	4795	5
420	20230707	135400	275762000	4795	4795	4795	4795	2
421	20230707	135300	275752410	4795	4795	4795	4795	0
422	20230707	135200	275752410	4795	4785	4795	4785	103
423	20230707	135100	275259510	4770	4770	4770	4770	0
424	20230707	135000	275259510	4770	4770	4770	4770	0
425	20230707	134900	275259510	4770	4780	4780	4770	1000
426	20230707	134800	270486820	4780	4780	4780	4780	0
427	20230707	134700	270486820	4780	4780	4780	4780	0
428	20230707	134600	270486820	4780	4780	4780	4780	443
429	20230707	134500	268369280	4780	4780	4780	4780	0
430	20230707	134400	268369280	4780	4780	4780	4780	0
431	20230707	134300	268369280	4780	4780	4780	4780	0
432	20230707	134200	268369280	4780	4780	4780	4780	0
433	20230707	134100	268369280	4780	4780	4780	4780	12
434	20230707	134000	268311920	4780	4780	4780	4780	0
435	20230707	133900	268311920	4780	4780	4780	4780	0
436	20230707	133800	268311920	4780	4780	4780	4780	0
437	20230707	133700	268311920	4780	4780	4780	4780	0
438	20230707	133600	268311920	4780	4780	4780	4780	0
439	20230707	133500	268311920	4780	4780	4780	4780	10
440	20230707	133400	268264120	4785	4785	4785	4785	5
441	20230707	133300	268240195	4785	4785	4785	4785	100
442	20230707	133200	267761695	4785	4785	4785	4785	10
443	20230707	133100	267713845	4780	4780	4780	4780	0
444	20230707	133000	267713845	4780	4785	4785	4780	1187
445	20230707	132900	262039840	4785	4785	4785	4785	0
446	20230707	132800	262039840	4785	4785	4785	4785	8
447	20230707	132700	262001560	4785	4795	4795	4785	1101
448	20230707	132600	256731565	4795	4795	4795	4795	11
449	20230707	132500	256678820	4795	4795	4795	4795	10
450	20230707	132400	256630870	4800	4800	4800	4800	0
451	20230707	132300	256630870	4800	4800	4800	4800	2
452	20230707	132200	256621270	4800	4800	4800	4800	0
453	20230707	132100	256621270	4800	4800	4800	4800	4
454	20230707	132000	256602070	4800	4800	4800	4800	3
455	20230707	131900	256587670	4795	4795	4795	4795	0
456	20230707	131800	256587670	4795	4795	4795	4795	0
457	20230707	131700	256587670	4795	4795	4795	4795	3
458	20230707	131600	256573285	4800	4800	4800	4800	0
459	20230707	131500	256573285	4800	4800	4800	4800	2
460	20230707	131400	256563685	4800	4800	4800	4800	0
461	20230707	131300	256563685	4800	4800	4800	4800	37
462	20230707	131200	256386085	4800	4800	4800	4800	0
463	20230707	131100	256386085	4800	4795	4800	4795	33
464	20230707	131000	256227800	4800	4800	4800	4800	0
465	20230707	130900	256227800	4800	4800	4800	4800	2
466	20230707	130800	256218200	4795	4795	4795	4795	4
467	20230707	130700	256199020	4785	4785	4785	4785	0
468	20230707	130600	256199020	4785	4795	4800	4785	51
469	20230707	130500	255954870	4785	4795	4795	4785	104
470	20230707	130400	255456990	4785	4790	4790	4785	2083
471	20230707	130300	245485170	4795	4795	4795	4795	397
472	20230707	130200	243581555	4795	4795	4795	4795	0
473	20230707	130100	243581555	4795	4795	4795	4795	47
474	20230707	130000	243356190	4795	4795	4795	4795	866
475	20230707	125900	239203720	4795	4795	4795	4795	230
476	20230707	125800	238100870	4795	4795	4795	4795	5
477	20230707	125700	238076895	4800	4800	4800	4800	99
478	20230707	125600	237601695	4800	4800	4800	4800	11
479	20230707	125500	237548895	4800	4800	4800	4800	439
480	20230707	125400	235441695	4795	4795	4795	4795	187
481	20230707	125300	234545030	4800	4800	4800	4800	0
482	20230707	125200	234545030	4800	4800	4800	4800	20
483	20230707	125100	234449030	4800	4800	4800	4800	0
484	20230707	125000	234449030	4800	4800	4800	4800	0
485	20230707	124900	234449030	4800	4800	4800	4800	3
486	20230707	124800	234434630	4790	4800	4800	4790	316
487	20230707	124700	232918850	4800	4800	4800	4800	1
488	20230707	124600	232914050	4815	4800	4815	4800	89
489	20230707	124500	232486715	4815	4815	4815	4815	67
490	20230707	124400	232164110	4820	4820	4820	4820	0
491	20230707	124300	232164110	4820	4820	4820	4820	0
492	20230707	124200	232164110	4820	4820	4820	4820	0
493	20230707	124100	232164110	4820	4810	4820	4810	10
494	20230707	124000	232115950	4810	4810	4810	4810	1
495	20230707	123900	232111140	4810	4800	4810	4795	421
496	20230707	123800	230090865	4800	4800	4800	4800	51
497	20230707	123700	229846065	4800	4800	4800	4800	0
498	20230707	123600	229846065	4800	4800	4800	4795	852
499	20230707	123500	225759385	4800	4805	4805	4800	161
500	20230707	123400	224986580	4805	4805	4805	4805	96
501	20230707	123300	224525300	4825	4825	4825	4825	0
502	20230707	123200	224525300	4825	4825	4825	4825	0
503	20230707	123100	224525300	4825	4825	4825	4825	0
504	20230707	123000	224525300	4825	4825	4825	4825	0
505	20230707	122900	224525300	4825	4825	4825	4825	0
506	20230707	122800	224525300	4825	4825	4825	4825	0
507	20230707	122700	224525300	4825	4825	4825	4825	0
508	20230707	122600	224525300	4825	4825	4825	4825	1
509	20230707	122500	224520475	4800	4800	4800	4800	7
510	20230707	122400	224486875	4800	4800	4800	4800	249
511	20230707	122300	223291675	4800	4800	4800	4800	0
512	20230707	122200	223291675	4800	4800	4800	4800	122
513	20230707	122100	222706075	4800	4800	4800	4800	121
514	20230707	122000	222125275	4800	4800	4800	4800	201
515	20230707	121900	221160475	4800	4800	4800	4800	0
516	20230707	121800	221160475	4800	4800	4800	4800	10
517	20230707	121700	221112475	4790	4800	4800	4790	106
518	20230707	121600	220604230	4800	4800	4800	4800	153
519	20230707	121500	219869830	4800	4800	4800	4800	1
520	20230707	121400	219865030	4830	4830	4830	4830	0
521	20230707	121300	219865030	4830	4825	4830	4825	25
522	20230707	121200	219744400	4800	4805	4805	4800	401
523	20230707	121100	217819150	4830	4830	4830	4830	0
524	20230707	121000	217819150	4830	4830	4830	4830	0
525	20230707	120900	217819150	4830	4830	4830	4830	2
526	20230707	120800	217809490	4805	4810	4830	4800	111
527	20230707	120700	217275655	4800	4800	4800	4800	0
528	20230707	120600	217275655	4800	4800	4800	4800	2
529	20230707	120500	217266055	4800	4800	4800	4800	0
530	20230707	120400	217266055	4800	4805	4805	4800	7171
531	20230707	120300	182840855	4810	4815	4815	4810	106
532	20230707	120200	182330735	4830	4830	4830	4830	0
533	20230707	120100	182330735	4830	4830	4830	4830	0
534	20230707	120000	182330735	4830	4830	4830	4830	0
535	20230707	115900	182330735	4830	4830	4830	4830	0
536	20230707	115800	182330735	4830	4830	4830	4830	0
537	20230707	115700	182330735	4830	4830	4830	4830	3
538	20230707	115600	182316245	4830	4830	4830	4830	0
539	20230707	115500	182316245	4830	4815	4830	4815	10
540	20230707	115400	182268030	4815	4815	4815	4815	1
541	20230707	115300	182263215	4810	4810	4810	4810	0
542	20230707	115200	182263215	4810	4810	4810	4810	0
543	20230707	115100	182263215	4810	4810	4810	4810	0
544	20230707	115000	182263215	4810	4810	4810	4810	3
545	20230707	114900	182248785	4810	4810	4810	4810	0
546	20230707	114800	182248785	4810	4810	4810	4810	105
547	20230707	114700	181743735	4810	4805	4810	4800	98
548	20230707	114600	181273130	4805	4810	4810	4805	1721
549	20230707	114500	173003085	4810	4815	4815	4810	774
550	20230707	114400	169280140	4815	4815	4815	4815	275
551	20230707	114300	167956015	4815	4820	4820	4815	1773
552	20230707	114200	159415320	4825	4825	4825	4825	10
553	20230707	114100	159367070	4825	4825	4825	4825	125
554	20230707	114000	158763945	4825	4825	4825	4825	113
555	20230707	113900	158218720	4830	4830	4830	4830	0
556	20230707	113800	158218720	4830	4830	4830	4830	10
557	20230707	113700	158170420	4830	4830	4830	4830	0
558	20230707	113600	158170420	4830	4830	4830	4830	0
559	20230707	113500	158170420	4830	4830	4830	4830	0
560	20230707	113400	158170420	4830	4830	4830	4830	6
561	20230707	113300	158141440	4830	4830	4830	4830	0
562	20230707	113200	158141440	4830	4830	4830	4830	0
563	20230707	113100	158141440	4830	4830	4830	4830	0
564	20230707	113000	158141440	4830	4830	4830	4830	0
565	20230707	112900	158141440	4830	4835	4835	4830	90
566	20230707	112800	157706685	4835	4835	4835	4835	1
567	20230707	112700	157701850	4840	4840	4840	4840	5
568	20230707	112600	157677650	4840	4840	4840	4840	78
569	20230707	112500	157300130	4840	4840	4840	4840	0
570	20230707	112400	157300130	4840	4840	4840	4840	50
571	20230707	112300	157058130	4845	4840	4845	4840	23
572	20230707	112200	156946705	4845	4845	4845	4845	0
573	20230707	112100	156946705	4845	4845	4845	4845	0
574	20230707	112000	156946705	4845	4845	4845	4845	20
575	20230707	111900	156849805	4845	4845	4845	4845	0
576	20230707	111800	156849805	4845	4845	4845	4845	0
577	20230707	111700	156849805	4845	4845	4845	4845	100
578	20230707	111600	156365305	4845	4845	4845	4845	0
579	20230707	111500	156365305	4845	4845	4845	4845	0
580	20230707	111400	156365305	4845	4845	4845	4845	0
581	20230707	111300	156365305	4845	4820	4845	4820	18
582	20230707	111200	156278520	4845	4845	4845	4845	0
583	20230707	111100	156278520	4845	4840	4845	4840	27
584	20230707	111000	156147835	4820	4820	4820	4820	1
585	20230707	110900	156143015	4840	4840	4840	4840	0
586	20230707	110800	156143015	4840	4820	4840	4820	16
587	20230707	110700	156065875	4820	4820	4820	4820	3
588	20230707	110600	156051415	4845	4845	4845	4845	0
589	20230707	110500	156051415	4845	4845	4845	4845	0
590	20230707	110400	156051415	4845	4820	4845	4820	13
591	20230707	110300	155988730	4820	4820	4820	4820	0
592	20230707	110200	155988730	4820	4820	4820	4820	95
593	20230707	110100	155530830	4820	4820	4820	4820	104
594	20230707	110000	155029550	4820	4820	4820	4820	0
595	20230707	105900	155029550	4820	4820	4820	4820	15
596	20230707	105800	154957250	4820	4820	4820	4820	1
597	20230707	105700	154952430	4820	4820	4820	4820	0
598	20230707	105600	154952430	4820	4820	4820	4820	0
599	20230707	105500	154952430	4820	4825	4825	4820	1142
600	20230707	105400	149447525	4825	4825	4825	4825	0
601	20230707	105300	149447525	4825	4825	4825	4825	30
602	20230707	105200	149302775	4830	4825	4830	4825	184
603	20230707	105100	148414950	4825	4825	4825	4825	29
604	20230707	105000	148275025	4825	4825	4825	4825	3
605	20230707	104900	148260550	4825	4825	4825	4825	1
606	20230707	104800	148255725	4830	4825	4830	4825	135
607	20230707	104700	147604345	4830	4830	4830	4830	15
608	20230707	104600	147531895	4830	4830	4830	4830	2
609	20230707	104500	147522235	4830	4830	4830	4830	13
610	20230707	104400	147459445	4830	4830	4830	4830	0
611	20230707	104300	147459445	4830	4830	4830	4830	0
612	20230707	104200	147459445	4830	4845	4845	4830	240
613	20230707	104100	146297155	4840	4840	4840	4840	8
614	20230707	104000	146258435	4830	4835	4835	4830	97
615	20230707	103900	145789920	4840	4840	4840	4840	1
616	20230707	103800	145785080	4825	4825	4825	4825	0
617	20230707	103700	145785080	4825	4825	4825	4825	0
618	20230707	103600	145785080	4825	4825	4825	4825	1
619	20230707	103500	145780255	4825	4825	4825	4825	0
620	20230707	103400	145780255	4825	4825	4825	4825	0
621	20230707	103300	145780255	4825	4825	4825	4825	0
622	20230707	103200	145780255	4825	4825	4825	4825	0
623	20230707	103100	145780255	4825	4825	4825	4825	1
624	20230707	103000	145775430	4825	4825	4825	4825	0
625	20230707	102900	145775430	4825	4825	4825	4825	0
626	20230707	102800	145775430	4825	4825	4825	4825	0
627	20230707	102700	145775430	4825	4830	4830	4825	32
628	20230707	102600	145621025	4820	4820	4820	4820	0
629	20230707	102500	145621025	4820	4820	4820	4820	0
630	20230707	102400	145621025	4820	4820	4820	4820	47
631	20230707	102300	145394485	4825	4825	4825	4825	397
632	20230707	102200	143478960	4820	4830	4830	4820	461
633	20230707	102100	141254845	4825	4825	4825	4825	55
634	20230707	102000	140989470	4830	4830	4830	4830	300
635	20230707	101900	139540470	4830	4830	4830	4830	71
636	20230707	101800	139197540	4830	4830	4830	4830	10
637	20230707	101700	139149240	4830	4830	4830	4830	11
638	20230707	101600	139096110	4830	4830	4830	4830	11
639	20230707	101500	139042980	4830	4830	4830	4830	0
640	20230707	101400	139042980	4830	4830	4830	4830	370
641	20230707	101300	137255880	4825	4840	4840	4825	31
642	20230707	101200	137106200	4845	4845	4845	4845	0
643	20230707	101100	137106200	4845	4845	4845	4845	0
644	20230707	101000	137106200	4845	4845	4845	4845	10
645	20230707	100900	137057750	4845	4845	4845	4845	430
646	20230707	100800	134974400	4850	4845	4850	4845	2
647	20230707	100700	134964705	4845	4845	4845	4845	110
648	20230707	100600	134431755	4850	4850	4850	4850	100
649	20230707	100500	133946755	4850	4850	4850	4850	20
650	20230707	100400	133849755	4845	4850	4850	4845	42
651	20230707	100300	133646215	4845	4845	4845	4845	110
652	20230707	100200	133113265	4840	4840	4840	4840	11
653	20230707	100100	133060025	4845	4845	4845	4845	0
654	20230707	100000	133060025	4845	4845	4845	4845	2
655	20230707	095900	133050335	4850	4850	4850	4850	0
656	20230707	095800	133050335	4850	4850	4850	4850	4
657	20230707	095700	133030935	4850	4850	4850	4850	16
658	20230707	095600	132953335	4825	4830	4830	4825	427
659	20230707	095500	130892190	4830	4840	4850	4830	796
660	20230707	095400	127032410	4845	4845	4845	4845	0
661	20230707	095300	127032410	4845	4845	4845	4845	30
662	20230707	095200	126887060	4825	4825	4825	4825	834
663	20230707	095100	122863010	4825	4825	4825	4825	0
664	20230707	095000	122863010	4825	4820	4825	4820	37
665	20230707	094900	122684660	4820	4820	4820	4820	7
666	20230707	094800	122650920	4815	4815	4820	4815	208
667	20230707	094700	121649390	4815	4820	4820	4815	43
668	20230707	094600	121442145	4820	4820	4820	4820	15
669	20230707	094500	121369845	4820	4820	4820	4815	1216
670	20230707	094400	115508855	4820	4850	4850	4820	287
671	20230707	094300	114123785	4850	4850	4850	4850	6
672	20230707	094200	114094685	4850	4850	4850	4850	2
673	20230707	094100	114084985	4850	4850	4850	4850	5
674	20230707	094000	114060735	4850	4850	4850	4850	19
675	20230707	093900	113968585	4855	4855	4855	4855	3762
676	20230707	093800	95704075	4855	4855	4865	4855	1708
677	20230707	093700	87411655	4855	4860	4860	4855	4072
678	20230707	093600	67641695	4860	4860	4860	4860	392
679	20230707	093500	65736575	4860	4855	4860	4855	2
680	20230707	093400	65726860	4860	4860	4860	4860	147
681	20230707	093300	65012440	4860	4860	4860	4860	175
682	20230707	093200	64161940	4860	4860	4860	4860	378
683	20230707	093100	62324860	4860	4860	4860	4860	0
684	20230707	093000	62324860	4860	4860	4860	4860	20
685	20230707	092900	62227660	4865	4865	4865	4865	10
686	20230707	092800	62179010	4870	4870	4870	4870	0
687	20230707	092700	62179010	4870	4860	4870	4855	419
688	20230707	092600	60144115	4855	4855	4855	4855	0
689	20230707	092500	60144115	4855	4865	4865	4855	248
690	20230707	092400	58938820	4880	4880	4880	4880	1
691	20230707	092300	58933940	4860	4855	4860	4855	166
692	20230707	092200	58127980	4860	4860	4860	4860	174
693	20230707	092100	57282340	4860	4855	4860	4855	126
694	20230707	092000	56670510	4850	4895	4895	4850	3061
695	20230707	091900	41817365	4900	4900	4900	4900	0
696	20230707	091800	41817365	4900	4905	4905	4900	1073
697	20230707	091700	36559640	4905	4905	4910	4905	190
698	20230707	091600	35626910	4905	4910	4910	4905	13
699	20230707	091500	35563130	4910	4905	4910	4905	195
700	20230707	091400	34605780	4900	4875	4900	4875	2092
701	20230707	091300	24357245	4880	4880	4880	4880	38
702	20230707	091200	24171805	4880	4870	4880	4860	35
703	20230707	091100	24001485	4860	4850	4860	4850	535
704	20230707	091000	21403745	4850	4850	4850	4850	804
705	20230707	090900	17504345	4855	4835	4855	4835	107
706	20230707	090800	16985830	4835	4835	4835	4835	4
707	20230707	090700	16966490	4835	4835	4835	4835	0
708	20230707	090600	16966490	4835	4835	4835	4835	20
709	20230707	090500	16869790	4835	4835	4835	4835	1652
710	20230707	090400	8882370	4835	4830	4835	4830	71
711	20230707	090300	8539130	4835	4835	4835	4835	0
712	20230707	090200	8539130	4835	4835	4835	4835	0
713	20230707	090100	8539130	4835	4815	4835	4815	257
714	20230707	090000	7301555	4815	4850	4855	4815	1507