KissMeData/019770/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185900	539375990	4470	4470	4470	4470	1377
3	20230707	185800	539375990	4470	4470	4470	4470	0
4	20230707	185700	539375990	4470	4470	4470	4470	0
5	20230707	185600	539375990	4470	4470	4470	4470	0
6	20230707	185500	539375990	4470	4470	4470	4470	0
7	20230707	185400	539375990	4470	4470	4470	4470	0
8	20230707	185300	539375990	4470	4470	4470	4470	0
9	20230707	185200	539375990	4470	4470	4470	4470	0
10	20230707	185100	539375990	4470	4470	4470	4470	0
11	20230707	185000	539375990	4470	4470	4470	4470	0
12	20230707	184900	539375990	4470	4470	4470	4470	0
13	20230707	184800	539375990	4470	4470	4470	4470	0
14	20230707	184700	539375990	4470	4470	4470	4470	0
15	20230707	184600	539375990	4470	4470	4470	4470	0
16	20230707	184500	539375990	4470	4470	4470	4470	0
17	20230707	184400	539375990	4470	4470	4470	4470	0
18	20230707	184300	539375990	4470	4470	4470	4470	0
19	20230707	184200	539375990	4470	4470	4470	4470	0
20	20230707	184100	539375990	4470	4470	4470	4470	0
21	20230707	184000	539375990	4470	4470	4470	4470	0
22	20230707	183900	539375990	4470	4470	4470	4470	0
23	20230707	183800	539375990	4470	4470	4470	4470	0
24	20230707	183700	539375990	4470	4470	4470	4470	0
25	20230707	183600	539375990	4470	4470	4470	4470	0
26	20230707	183500	539375990	4470	4470	4470	4470	0
27	20230707	183400	539375990	4470	4470	4470	4470	0
28	20230707	183300	539375990	4470	4470	4470	4470	0
29	20230707	183200	539375990	4470	4470	4470	4470	0
30	20230707	183100	539375990	4470	4470	4470	4470	0
31	20230707	183000	539375990	4470	4470	4470	4470	0
32	20230707	182900	539375990	4470	4470	4470	4470	1377
33	20230707	182800	539375990	4470	4470	4470	4470	0
34	20230707	182700	539375990	4470	4470	4470	4470	0
35	20230707	182600	539375990	4470	4470	4470	4470	0
36	20230707	182500	539375990	4470	4470	4470	4470	0
37	20230707	182400	539375990	4470	4470	4470	4470	0
38	20230707	182300	539375990	4470	4470	4470	4470	0
39	20230707	182200	539375990	4470	4470	4470	4470	0
40	20230707	182100	539375990	4470	4470	4470	4470	0
41	20230707	182000	539375990	4470	4470	4470	4470	0
42	20230707	181900	539375990	4470	4470	4470	4470	0
43	20230707	181800	539375990	4470	4470	4470	4470	0
44	20230707	181700	539375990	4470	4470	4470	4470	0
45	20230707	181600	539375990	4470	4470	4470	4470	0
46	20230707	181500	539375990	4470	4470	4470	4470	0
47	20230707	181400	539375990	4470	4470	4470	4470	0
48	20230707	181300	539375990	4470	4470	4470	4470	0
49	20230707	181200	539375990	4470	4470	4470	4470	0
50	20230707	181100	539375990	4470	4470	4470	4470	0
51	20230707	181000	539375990	4470	4470	4470	4470	0
52	20230707	180900	539375990	4470	4470	4470	4470	0
53	20230707	180800	539375990	4470	4470	4470	4470	0
54	20230707	180700	539375990	4470	4470	4470	4470	0
55	20230707	180600	539375990	4470	4470	4470	4470	0
56	20230707	180500	539375990	4470	4470	4470	4470	0
57	20230707	180400	539375990	4470	4470	4470	4470	0
58	20230707	180300	539375990	4470	4470	4470	4470	0
59	20230707	180200	539375990	4470	4470	4470	4470	0
60	20230707	180100	539375990	4470	4470	4470	4470	0
61	20230707	180000	539375990	4470	4470	4470	4470	0
62	20230707	175900	539375990	4470	4470	4470	4470	1377
63	20230707	175800	539375990	4470	4470	4470	4470	0
64	20230707	175700	539375990	4470	4470	4470	4470	0
65	20230707	175600	539375990	4470	4470	4470	4470	0
66	20230707	175500	539375990	4470	4470	4470	4470	0
67	20230707	175400	539375990	4470	4470	4470	4470	0
68	20230707	175300	539375990	4470	4470	4470	4470	0
69	20230707	175200	539375990	4470	4470	4470	4470	0
70	20230707	175100	539375990	4470	4470	4470	4470	0
71	20230707	175000	539375990	4470	4470	4470	4470	0
72	20230707	174900	539375990	4470	4470	4470	4470	0
73	20230707	174800	539375990	4470	4470	4470	4470	0
74	20230707	174700	539375990	4470	4470	4470	4470	0
75	20230707	174600	539375990	4470	4470	4470	4470	0
76	20230707	174500	539375990	4470	4470	4470	4470	0
77	20230707	174400	539375990	4470	4470	4470	4470	0
78	20230707	174300	539375990	4470	4470	4470	4470	0
79	20230707	174200	539375990	4470	4470	4470	4470	0
80	20230707	174100	539375990	4470	4470	4470	4470	0
81	20230707	174000	539375990	4470	4470	4470	4470	0
82	20230707	173900	539375990	4470	4470	4470	4470	0
83	20230707	173800	539375990	4470	4470	4470	4470	0
84	20230707	173700	539375990	4470	4470	4470	4470	0
85	20230707	173600	539375990	4470	4470	4470	4470	0
86	20230707	173500	539375990	4470	4470	4470	4470	0
87	20230707	173400	539375990	4470	4470	4470	4470	0
88	20230707	173300	539375990	4470	4470	4470	4470	0
89	20230707	173200	539375990	4470	4470	4470	4470	0
90	20230707	173100	539375990	4470	4470	4470	4470	0
91	20230707	173000	539375990	4470	4470	4470	4470	0
92	20230707	172900	539375990	4470	4470	4470	4470	1377
93	20230707	172800	539375990	4470	4470	4470	4470	0
94	20230707	172700	539375990	4470	4470	4470	4470	0
95	20230707	172600	539375990	4470	4470	4470	4470	0
96	20230707	172500	539375990	4470	4470	4470	4470	0
97	20230707	172400	539375990	4470	4470	4470	4470	0
98	20230707	172300	539375990	4470	4470	4470	4470	0
99	20230707	172200	539375990	4470	4470	4470	4470	0
100	20230707	172100	539375990	4470	4470	4470	4470	0
101	20230707	172000	539375990	4470	4470	4470	4470	0
102	20230707	171900	539375990	4470	4470	4470	4470	0
103	20230707	171800	539375990	4470	4470	4470	4470	0
104	20230707	171700	539375990	4470	4470	4470	4470	0
105	20230707	171600	539375990	4470	4470	4470	4470	0
106	20230707	171500	539375990	4470	4470	4470	4470	0
107	20230707	171400	539375990	4470	4470	4470	4470	0
108	20230707	171300	539375990	4470	4470	4470	4470	0
109	20230707	171200	539375990	4470	4470	4470	4470	0
110	20230707	171100	539375990	4470	4470	4470	4470	0
111	20230707	171000	539375990	4470	4470	4470	4470	0
112	20230707	170900	539375990	4470	4470	4470	4470	0
113	20230707	170800	539375990	4470	4470	4470	4470	0
114	20230707	170700	539375990	4470	4470	4470	4470	0
115	20230707	170600	539375990	4470	4470	4470	4470	0
116	20230707	170500	539375990	4470	4470	4470	4470	0
117	20230707	170400	539375990	4470	4470	4470	4470	0
118	20230707	170300	539375990	4470	4470	4470	4470	0
119	20230707	170200	539375990	4470	4470	4470	4470	0
120	20230707	170100	539375990	4470	4470	4470	4470	0
121	20230707	170000	539375990	4470	4470	4470	4470	0
122	20230707	165900	539375990	4470	4470	4470	4470	1377
123	20230707	165800	539375990	4470	4470	4470	4470	0
124	20230707	165700	539375990	4470	4470	4470	4470	0
125	20230707	165600	539375990	4470	4470	4470	4470	0
126	20230707	165500	539375990	4470	4470	4470	4470	0
127	20230707	165400	539375990	4470	4470	4470	4470	0
128	20230707	165300	539375990	4470	4470	4470	4470	0
129	20230707	165200	539375990	4470	4470	4470	4470	0
130	20230707	165100	539375990	4470	4470	4470	4470	0
131	20230707	165000	539375990	4470	4470	4470	4470	0
132	20230707	164900	539375990	4470	4470	4470	4470	0
133	20230707	164800	539375990	4470	4470	4470	4470	0
134	20230707	164700	539375990	4470	4470	4470	4470	0
135	20230707	164600	539375990	4470	4470	4470	4470	0
136	20230707	164500	539375990	4470	4470	4470	4470	0
137	20230707	164400	539375990	4470	4470	4470	4470	0
138	20230707	164300	539375990	4470	4470	4470	4470	0
139	20230707	164200	539375990	4470	4470	4470	4470	0
140	20230707	164100	539375990	4470	4470	4470	4470	0
141	20230707	164000	539375990	4470	4470	4470	4470	0
142	20230707	163900	539375990	4470	4470	4470	4470	0
143	20230707	163800	539375990	4470	4470	4470	4470	0
144	20230707	163700	539375990	4470	4470	4470	4470	0
145	20230707	163600	539375990	4470	4470	4470	4470	0
146	20230707	163500	539375990	4470	4470	4470	4470	0
147	20230707	163400	539375990	4470	4470	4470	4470	0
148	20230707	163300	539375990	4470	4470	4470	4470	0
149	20230707	163200	539375990	4470	4470	4470	4470	0
150	20230707	163100	539375990	4470	4470	4470	4470	0
151	20230707	163000	539375990	4470	4470	4470	4470	0
152	20230707	162900	539375990	4470	4470	4470	4470	1377
153	20230707	162800	539375990	4470	4470	4470	4470	0
154	20230707	162700	539375990	4470	4470	4470	4470	0
155	20230707	162600	539375990	4470	4470	4470	4470	0
156	20230707	162500	539375990	4470	4470	4470	4470	0
157	20230707	162400	539375990	4470	4470	4470	4470	0
158	20230707	162300	539375990	4470	4470	4470	4470	0
159	20230707	162200	539375990	4470	4470	4470	4470	0
160	20230707	162100	539375990	4470	4470	4470	4470	0
161	20230707	162000	539375990	4470	4470	4470	4470	0
162	20230707	161900	539375990	4470	4470	4470	4470	0
163	20230707	161800	539375990	4470	4470	4470	4470	0
164	20230707	161700	539375990	4470	4470	4470	4470	0
165	20230707	161600	539375990	4470	4470	4470	4470	0
166	20230707	161500	539375990	4470	4470	4470	4470	0
167	20230707	161400	539375990	4470	4470	4470	4470	0
168	20230707	161300	539375990	4470	4470	4470	4470	0
169	20230707	161200	539375990	4470	4470	4470	4470	0
170	20230707	161100	539375990	4470	4470	4470	4470	0
171	20230707	161000	539375990	4470	4470	4470	4470	0
172	20230707	160900	539375990	4470	4470	4470	4470	0
173	20230707	160800	539375990	4470	4470	4470	4470	0
174	20230707	160700	539375990	4470	4470	4470	4470	0
175	20230707	160600	539375990	4470	4470	4470	4470	0
176	20230707	160500	539375990	4470	4470	4470	4470	0
177	20230707	160400	539375990	4470	4470	4470	4470	0
178	20230707	160300	539375990	4470	4470	4470	4470	0
179	20230707	160200	539375990	4470	4470	4470	4470	0
180	20230707	160100	539375990	4470	4470	4470	4470	0
181	20230707	160000	539375990	4470	4470	4470	4470	0
182	20230707	155900	539375990	4470	4470	4470	4470	1377
183	20230707	155800	539375990	4470	4470	4470	4470	0
184	20230707	155700	539375990	4470	4470	4470	4470	0
185	20230707	155600	539375990	4470	4470	4470	4470	0
186	20230707	155500	539375990	4470	4470	4470	4470	0
187	20230707	155400	539375990	4470	4470	4470	4470	0
188	20230707	155300	539375990	4470	4470	4470	4470	0
189	20230707	155200	539375990	4470	4470	4470	4470	0
190	20230707	155100	539375990	4470	4470	4470	4470	0
191	20230707	155000	539375990	4470	4470	4470	4470	0
192	20230707	154900	539375990	4470	4470	4470	4470	0
193	20230707	154800	539375990	4470	4470	4470	4470	0
194	20230707	154700	539375990	4470	4470	4470	4470	0
195	20230707	154600	539375990	4470	4470	4470	4470	0
196	20230707	154500	539375990	4470	4470	4470	4470	0
197	20230707	154400	539375990	4470	4470	4470	4470	0
198	20230707	154300	539375990	4470	4470	4470	4470	0
199	20230707	154200	539375990	4470	4470	4470	4470	0
200	20230707	154100	539375990	4470	4470	4470	4470	0
201	20230707	154000	539375990	4470	4470	4470	4470	0
202	20230707	153900	539375990	4470	4470	4470	4470	0
203	20230707	153800	539375990	4470	4470	4470	4470	0
204	20230707	153700	539375990	4470	4470	4470	4470	0
205	20230707	153600	539375990	4470	4470	4470	4470	0
206	20230707	153500	539375990	4470	4470	4470	4470	0
207	20230707	153400	539375990	4470	4470	4470	4470	0
208	20230707	153300	539375990	4470	4470	4470	4470	0
209	20230707	153200	539375990	4470	4470	4470	4470	0
210	20230707	153100	539375990	4470	4470	4470	4470	0
211	20230707	153000	539375990	4470	4470	4470	4470	1377
212	20230707	152900	533220800	4470	4470	4470	4470	0
213	20230707	152800	533220800	4470	4470	4470	4470	0
214	20230707	152700	533220800	4470	4470	4470	4470	0
215	20230707	152600	533220800	4470	4470	4470	4470	0
216	20230707	152500	533220800	4470	4470	4470	4470	0
217	20230707	152400	533220800	4470	4470	4470	4470	0
218	20230707	152300	533220800	4470	4470	4470	4470	0
219	20230707	152200	533220800	4470	4470	4470	4470	0
220	20230707	152100	533220800	4470	4470	4470	4470	0
221	20230707	152000	533220800	4470	4470	4470	4470	0
222	20230707	151900	533220800	4470	4470	4470	4470	756
223	20230707	151800	529841480	4470	4480	4480	4470	433
224	20230707	151700	527905025	4480	4480	4480	4480	10
225	20230707	151600	527860225	4500	4500	4500	4500	0
226	20230707	151500	527860225	4500	4500	4500	4500	0
227	20230707	151400	527860225	4500	4500	4500	4500	100
228	20230707	151300	527410225	4510	4510	4510	4510	0
229	20230707	151200	527410225	4510	4510	4510	4510	286
230	20230707	151100	526120365	4510	4500	4510	4500	11
231	20230707	151000	526070855	4510	4480	4510	4480	1101
232	20230707	150900	521108345	4480	4480	4480	4480	78
233	20230707	150800	520758905	4475	4475	4475	4475	0
234	20230707	150700	520758905	4475	4480	4480	4475	174
235	20230707	150600	519979395	4480	4480	4480	4480	0
236	20230707	150500	519979395	4480	4480	4480	4480	10
237	20230707	150400	519934595	4480	4480	4480	4480	30
238	20230707	150300	519800195	4495	4495	4495	4495	31
239	20230707	150200	519660850	4515	4515	4515	4515	0
240	20230707	150100	519660850	4515	4500	4515	4500	200
241	20230707	150000	518760050	4500	4485	4500	4485	354
242	20230707	145900	517171745	4465	4465	4465	4465	0
243	20230707	145800	517171745	4465	4465	4465	4465	0
244	20230707	145700	517171745	4465	4465	4465	4465	15
245	20230707	145600	517104770	4485	4485	4485	4485	41
246	20230707	145500	516920885	4485	4465	4485	4465	658
247	20230707	145400	513978460	4465	4470	4470	4465	109
248	20230707	145300	513491730	4470	4470	4470	4470	154
249	20230707	145200	512803350	4470	4475	4475	4470	155
250	20230707	145100	512110485	4475	4475	4475	4475	10
251	20230707	145000	512065735	4475	4480	4480	4475	91
252	20230707	144900	511658285	4485	4485	4485	4485	1
253	20230707	144800	511653800	4480	4485	4485	4480	539
254	20230707	144700	509239075	4480	4480	4480	4480	145
255	20230707	144600	508589475	4485	4485	4485	4485	0
256	20230707	144500	508589475	4485	4485	4485	4485	30
257	20230707	144400	508454925	4485	4485	4485	4485	561
258	20230707	144300	505938840	4485	4485	4485	4485	2
259	20230707	144200	505929870	4485	4485	4485	4485	0
260	20230707	144100	505929870	4485	4485	4485	4485	0
261	20230707	144000	505929870	4485	4485	4485	4485	0
262	20230707	143900	505929870	4485	4485	4485	4485	0
263	20230707	143800	505929870	4485	4485	4485	4485	0
264	20230707	143700	505929870	4485	4480	4485	4480	260
265	20230707	143600	504765065	4480	4480	4480	4480	61
266	20230707	143500	504491785	4480	4480	4480	4480	100
267	20230707	143400	504043785	4480	4480	4480	4480	17
268	20230707	143300	503967625	4480	4480	4480	4480	39
269	20230707	143200	503792905	4480	4480	4480	4480	20
270	20230707	143100	503703305	4485	4485	4485	4485	0
271	20230707	143000	503703305	4485	4485	4485	4485	0
272	20230707	142900	503703305	4485	4485	4485	4485	0
273	20230707	142800	503703305	4485	4485	4485	4485	3
274	20230707	142700	503689850	4455	4475	4495	4455	428
275	20230707	142600	501779340	4485	4485	4485	4485	0
276	20230707	142500	501779340	4485	4485	4485	4485	16
277	20230707	142400	501707580	4475	4485	4485	4475	110
278	20230707	142300	501215230	4485	4490	4490	4485	66
279	20230707	142200	500918940	4490	4490	4490	4490	0
280	20230707	142100	500918940	4490	4495	4495	4490	16
281	20230707	142000	500847070	4490	4490	4490	4490	0
282	20230707	141900	500847070	4490	4490	4490	4490	4984
283	20230707	141800	478468910	4490	4490	4490	4490	0
284	20230707	141700	478468910	4490	4490	4490	4490	6
285	20230707	141600	478441970	4490	4490	4490	4490	51
286	20230707	141500	478212980	4490	4490	4490	4490	0
287	20230707	141400	478212980	4490	4475	4490	4475	2521
288	20230707	141300	466905360	4470	4470	4470	4470	2054
289	20230707	141200	457723980	4465	4465	4465	4465	6
290	20230707	141100	457697190	4470	4470	4470	4470	0
291	20230707	141000	457697190	4470	4450	4470	4450	306
292	20230707	140900	456335370	4475	4475	4475	4475	0
293	20230707	140800	456335370	4475	4475	4475	4475	10
294	20230707	140700	456290620	4475	4475	4475	4475	6
295	20230707	140600	456263770	4465	4465	4465	4465	1000
296	20230707	140500	451798770	4465	4465	4465	4465	5
297	20230707	140400	451776445	4455	4455	4455	4455	54
298	20230707	140300	451535875	4465	4465	4465	4465	0
299	20230707	140200	451535875	4465	4465	4465	4465	0
300	20230707	140100	451535875	4465	4465	4465	4465	44
301	20230707	140000	451339415	4465	4455	4465	4450	621
302	20230707	135900	448573615	4465	4465	4465	4465	0
303	20230707	135800	448573615	4465	4465	4465	4465	0
304	20230707	135700	448573615	4465	4465	4465	4465	0
305	20230707	135600	448573615	4465	4465	4465	4465	0
306	20230707	135500	448573615	4465	4465	4465	4465	0
307	20230707	135400	448573615	4465	4465	4465	4465	1
308	20230707	135300	448569150	4450	4450	4450	4450	28
309	20230707	135200	448444550	4445	4445	4445	4445	478
310	20230707	135100	446319840	4445	4445	4445	4445	66
311	20230707	135000	446026470	4440	4440	4440	4440	401
312	20230707	134900	444246030	4450	4450	4450	4450	79
313	20230707	134800	443894480	4440	4440	4440	4440	0
314	20230707	134700	443894480	4440	4440	4440	4440	257
315	20230707	134600	442753400	4440	4445	4445	4440	600
316	20230707	134500	440089350	4445	4445	4445	4445	244
317	20230707	134400	439004770	4440	4440	4440	4440	0
318	20230707	134300	439004770	4440	4440	4440	4440	0
319	20230707	134200	439004770	4440	4440	4440	4440	0
320	20230707	134100	439004770	4440	4440	4440	4440	0
321	20230707	134000	439004770	4440	4440	4440	4440	20
322	20230707	133900	438915970	4440	4440	4440	4440	0
323	20230707	133800	438915970	4440	4440	4440	4440	0
324	20230707	133700	438915970	4440	4440	4440	4440	0
325	20230707	133600	438915970	4440	4450	4450	4440	2363
326	20230707	133500	428411995	4450	4450	4450	4450	3
327	20230707	133400	428398645	4450	4450	4450	4450	6
328	20230707	133300	428371945	4450	4450	4450	4450	0
329	20230707	133200	428371945	4450	4460	4460	4450	2000
330	20230707	133100	419468295	4460	4480	4480	4460	4481
331	20230707	133000	399401405	4480	4480	4480	4480	30
332	20230707	132900	399267005	4480	4480	4480	4480	100
333	20230707	132800	398819005	4480	4480	4480	4480	20
334	20230707	132700	398729405	4480	4480	4480	4480	1019
335	20230707	132600	394164285	4480	4480	4480	4480	0
336	20230707	132500	394164285	4480	4480	4480	4480	1
337	20230707	132400	394159805	4480	4480	4480	4480	203
338	20230707	132300	393250365	4475	4475	4475	4475	200
339	20230707	132200	392355365	4460	4460	4460	4460	50
340	20230707	132100	392132365	4460	4460	4460	4460	0
341	20230707	132000	392132365	4460	4455	4460	4450	1004
342	20230707	131900	387663880	4460	4460	4460	4455	686
343	20230707	131800	384604735	4470	4470	4470	4470	0
344	20230707	131700	384604735	4470	4470	4470	4470	1
345	20230707	131600	384600265	4450	4450	4450	4450	0
346	20230707	131500	384600265	4450	4450	4450	4450	0
347	20230707	131400	384600265	4450	4450	4450	4450	0
348	20230707	131300	384600265	4450	4450	4450	4450	0
349	20230707	131200	384600265	4450	4450	4450	4450	53
350	20230707	131100	384364415	4445	4445	4450	4445	344
351	20230707	131000	382835235	4445	4445	4445	4445	295
352	20230707	130900	381523960	4445	4445	4445	4445	0
353	20230707	130800	381523960	4445	4460	4460	4445	1000
354	20230707	130700	377074530	4480	4480	4480	4480	0
355	20230707	130600	377074530	4480	4480	4480	4480	100
356	20230707	130500	376626530	4480	4475	4480	4475	150
357	20230707	130400	375954715	4480	4455	4480	4450	1002
358	20230707	130300	371493080	4480	4470	4480	4460	4354
359	20230707	130200	352049955	4475	4480	4480	4475	1020
360	20230707	130100	347483905	4480	4480	4480	4480	300
361	20230707	130000	346139905	4500	4500	4500	4500	80
362	20230707	125900	345779905	4500	4500	4500	4500	1
363	20230707	125800	345775405	4500	4500	4500	4500	0
364	20230707	125700	345775405	4500	4500	4500	4500	2
365	20230707	125600	345766405	4500	4500	4500	4500	150
366	20230707	125500	345091405	4500	4500	4500	4500	2
367	20230707	125400	345082405	4500	4475	4500	4475	749
368	20230707	125300	341730580	4475	4470	4475	4470	943
369	20230707	125200	337512555	4475	4480	4480	4475	3097
370	20230707	125100	323643275	4490	4490	4490	4490	0
371	20230707	125000	323643275	4490	4490	4490	4485	918
372	20230707	124900	319522920	4480	4490	4490	4480	22
373	20230707	124800	319424170	4480	4480	4480	4480	0
374	20230707	124700	319424170	4480	4490	4490	4480	863
375	20230707	124600	315557010	4490	4490	4490	4490	939
376	20230707	124500	311340900	4490	4490	4490	4490	0
377	20230707	124400	311340900	4490	4490	4490	4490	0
378	20230707	124300	311340900	4490	4490	4490	4490	0
379	20230707	124200	311340900	4490	4500	4500	4490	2793
380	20230707	124100	298779815	4500	4510	4510	4500	762
381	20230707	124000	295346690	4505	4505	4505	4505	100
382	20230707	123900	294896190	4505	4505	4505	4505	0
383	20230707	123800	294896190	4505	4505	4505	4505	500
384	20230707	123700	292643690	4520	4520	4520	4520	0
385	20230707	123600	292643690	4520	4515	4520	4515	4
386	20230707	123500	292625625	4515	4515	4515	4515	3
387	20230707	123400	292612080	4515	4510	4515	4505	285
388	20230707	123300	291326745	4515	4515	4515	4515	12
389	20230707	123200	291272565	4515	4515	4515	4515	8
390	20230707	123100	291236445	4525	4525	4525	4520	107
391	20230707	123000	290752290	4525	4525	4525	4520	115
392	20230707	122900	290231965	4525	4525	4525	4525	208
393	20230707	122800	289290765	4525	4525	4525	4525	0
394	20230707	122700	289290765	4525	4525	4525	4525	0
395	20230707	122600	289290765	4525	4525	4525	4525	5
396	20230707	122500	289268140	4525	4525	4525	4525	0
397	20230707	122400	289268140	4525	4525	4525	4525	0
398	20230707	122300	289268140	4525	4525	4525	4525	81
399	20230707	122200	288901615	4525	4525	4525	4525	0
400	20230707	122100	288901615	4525	4525	4525	4525	0
401	20230707	122000	288901615	4525	4525	4525	4525	0
402	20230707	121900	288901615	4525	4525	4525	4525	0
403	20230707	121800	288901615	4525	4525	4525	4525	1
404	20230707	121700	288897090	4530	4530	4530	4530	4
405	20230707	121600	288878970	4530	4530	4530	4530	2
406	20230707	121500	288869910	4530	4530	4530	4530	0
407	20230707	121400	288869910	4530	4530	4530	4530	0
408	20230707	121300	288869910	4530	4530	4530	4530	265
409	20230707	121200	287669460	4530	4525	4530	4525	500
410	20230707	121100	285404465	4505	4505	4505	4505	0
411	20230707	121000	285404465	4505	4505	4505	4505	0
412	20230707	120900	285404465	4505	4505	4505	4505	0
413	20230707	120800	285404465	4505	4505	4505	4505	0
414	20230707	120700	285404465	4505	4505	4505	4505	50
415	20230707	120600	285179215	4505	4505	4505	4505	0
416	20230707	120500	285179215	4505	4505	4505	4505	100
417	20230707	120400	284728715	4530	4530	4530	4530	0
418	20230707	120300	284728715	4530	4530	4530	4530	0
419	20230707	120200	284728715	4530	4530	4530	4530	1
420	20230707	120100	284724185	4500	4500	4500	4500	0
421	20230707	120000	284724185	4500	4500	4500	4500	818
422	20230707	115900	281043185	4500	4500	4500	4500	0
423	20230707	115800	281043185	4500	4505	4505	4500	300
424	20230707	115700	279692635	4500	4500	4500	4500	0
425	20230707	115600	279692635	4500	4500	4500	4500	0
426	20230707	115500	279692635	4500	4500	4500	4500	1
427	20230707	115400	279688135	4505	4505	4505	4505	0
428	20230707	115300	279688135	4505	4505	4505	4505	0
429	20230707	115200	279688135	4505	4505	4505	4505	0
430	20230707	115100	279688135	4505	4505	4505	4505	62
431	20230707	115000	279408825	4505	4520	4520	4505	42
432	20230707	114900	279219575	4525	4525	4525	4525	0
433	20230707	114800	279219575	4525	4525	4525	4525	88
434	20230707	114700	278821375	4530	4530	4530	4530	8
435	20230707	114600	278785135	4530	4510	4530	4510	136
436	20230707	114500	278171755	4510	4510	4510	4510	253
437	20230707	114400	277030725	4510	4515	4565	4500	707
438	20230707	114300	273845780	4510	4510	4510	4510	3
439	20230707	114200	273832250	4500	4500	4500	4500	0
440	20230707	114100	273832250	4500	4500	4500	4500	0
441	20230707	114000	273832250	4500	4500	4500	4500	0
442	20230707	113900	273832250	4500	4500	4500	4500	0
443	20230707	113800	273832250	4500	4500	4500	4500	0
444	20230707	113700	273832250	4500	4550	4550	4500	823
445	20230707	113600	270124595	4550	4550	4550	4550	671
446	20230707	113500	267071545	4550	4550	4550	4550	0
447	20230707	113400	267071545	4550	4550	4550	4550	289
448	20230707	113300	265756595	4550	4550	4550	4550	286
449	20230707	113200	264455295	4565	4545	4565	4535	853
450	20230707	113100	260575495	4545	4545	4545	4545	2
451	20230707	113000	260566405	4545	4545	4545	4545	10
452	20230707	112900	260520955	4560	4560	4560	4560	0
453	20230707	112800	260520955	4560	4560	4560	4560	8
454	20230707	112700	260484475	4565	4515	4565	4495	227
455	20230707	112600	259462090	4555	4555	4555	4555	0
456	20230707	112500	259462090	4555	4555	4555	4555	2
457	20230707	112400	259452980	4515	4505	4580	4505	1076
458	20230707	112300	254563685	4495	4495	4495	4490	1020
459	20230707	112200	249978885	4485	4485	4485	4485	0
460	20230707	112100	249978885	4485	4480	4485	4480	11
461	20230707	112000	249929570	4480	4480	4480	4475	1117
462	20230707	111900	244925670	4480	4480	4480	4480	81
463	20230707	111800	244562790	4480	4485	4485	4480	213
464	20230707	111700	243607860	4480	4490	4490	4480	1913
465	20230707	111600	235033010	4500	4500	4500	4500	0
466	20230707	111500	235033010	4500	4500	4500	4500	20
467	20230707	111400	234943010	4500	4500	4500	4500	105
468	20230707	111300	234470510	4485	4485	4485	4485	200
469	20230707	111200	233573510	4490	4490	4490	4490	600
470	20230707	111100	230879510	4500	4500	4500	4500	0
471	20230707	111000	230879510	4500	4500	4500	4500	50
472	20230707	110900	230654510	4495	4510	4510	4495	421
473	20230707	110800	228762095	4500	4500	4500	4500	0
474	20230707	110700	228762095	4500	4510	4510	4500	278
475	20230707	110600	227510045	4510	4510	4510	4510	26
476	20230707	110500	227392785	4510	4500	4510	4500	250
477	20230707	110400	226265785	4500	4505	4510	4500	717
478	20230707	110300	223032905	4500	4500	4500	4500	0
479	20230707	110200	223032905	4500	4510	4510	4500	16
480	20230707	110100	222960810	4510	4510	4510	4510	3
481	20230707	110000	222947280	4510	4500	4510	4495	1747
482	20230707	105900	215090520	4505	4510	4510	4505	292
483	20230707	105800	213774295	4510	4505	4510	4505	1308
484	20230707	105700	207880215	4510	4525	4525	4510	240
485	20230707	105600	206797800	4510	4520	4525	4510	81
486	20230707	105500	206432100	4525	4525	4525	4525	0
487	20230707	105400	206432100	4525	4525	4525	4525	22
488	20230707	105300	206332550	4540	4540	4540	4540	0
489	20230707	105200	206332550	4540	4540	4540	4540	0
490	20230707	105100	206332550	4540	4540	4540	4540	0
491	20230707	105000	206332550	4540	4540	4540	4540	0
492	20230707	104900	206332550	4540	4540	4540	4540	1
493	20230707	104800	206328010	4530	4535	4535	4530	1192
494	20230707	104700	200928040	4560	4560	4560	4560	0
495	20230707	104600	200928040	4560	4560	4560	4560	1
496	20230707	104500	200923480	4535	4535	4535	4535	1
497	20230707	104400	200918945	4535	4550	4550	4535	2597
498	20230707	104300	189130095	4550	4550	4550	4550	0
499	20230707	104200	189130095	4550	4550	4550	4550	0
500	20230707	104100	189130095	4550	4550	4550	4550	0
501	20230707	104000	189130095	4550	4550	4550	4550	0
502	20230707	103900	189130095	4550	4550	4550	4550	0
503	20230707	103800	189130095	4550	4550	4550	4550	0
504	20230707	103700	189130095	4550	4550	4550	4550	333
505	20230707	103600	187614945	4575	4575	4575	4575	0
506	20230707	103500	187614945	4575	4575	4575	4575	600
507	20230707	103400	184869945	4580	4570	4580	4570	929
508	20230707	103300	180616180	4540	4545	4545	4540	526
509	20230707	103200	178227325	4545	4555	4555	4545	71
510	20230707	103100	177904130	4550	4550	4550	4550	69
511	20230707	103000	177590180	4555	4555	4555	4555	0
512	20230707	102900	177590180	4555	4555	4555	4555	142
513	20230707	102800	176943370	4580	4580	4580	4580	0
514	20230707	102700	176943370	4580	4555	4580	4555	12
515	20230707	102600	176888685	4580	4580	4580	4580	1
516	20230707	102500	176884105	4580	4580	4580	4580	0
517	20230707	102400	176884105	4580	4590	4590	4550	551
518	20230707	102300	174356605	4590	4590	4590	4590	0
519	20230707	102200	174356605	4590	4590	4590	4590	0
520	20230707	102100	174356605	4590	4590	4590	4590	0
521	20230707	102000	174356605	4590	4590	4590	4570	411
522	20230707	101900	172478255	4590	4590	4590	4590	0
523	20230707	101800	172478255	4590	4590	4590	4590	0
524	20230707	101700	172478255	4590	4590	4590	4590	0
525	20230707	101600	172478255	4590	4590	4590	4590	17
526	20230707	101500	172400225	4590	4590	4590	4590	163
527	20230707	101400	171652055	4590	4590	4590	4590	10
528	20230707	101300	171606155	4590	4590	4590	4590	31
529	20230707	101200	171463865	4590	4590	4590	4590	12
530	20230707	101100	171408785	4590	4590	4590	4590	33
531	20230707	101000	171257315	4575	4590	4590	4575	29
532	20230707	100900	171124280	4590	4590	4590	4590	31
533	20230707	100800	170981990	4570	4565	4570	4565	3743
534	20230707	100700	153880400	4565	4565	4565	4565	30
535	20230707	100600	153743450	4565	4565	4565	4565	27
536	20230707	100500	153620195	4565	4550	4565	4540	177
537	20230707	100400	152814130	4565	4565	4565	4565	52
538	20230707	100300	152576750	4555	4575	4575	4555	122
539	20230707	100200	152020750	4575	4585	4585	4575	51
540	20230707	100100	151786975	4585	4585	4590	4585	25
541	20230707	100000	151672340	4585	4585	4585	4585	60
542	20230707	095900	151397240	4585	4585	4585	4585	99
543	20230707	095800	150943325	4585	4585	4585	4585	56
544	20230707	095700	150686565	4585	4585	4585	4585	41
545	20230707	095600	150498580	4585	4585	4585	4555	851
546	20230707	095500	146605745	4585	4580	4585	4580	532
547	20230707	095400	144169120	4580	4580	4580	4580	12
548	20230707	095300	144114160	4585	4585	4585	4585	0
549	20230707	095200	144114160	4585	4585	4585	4585	22
550	20230707	095100	144013290	4570	4585	4585	4570	64
551	20230707	095000	143720690	4580	4585	4585	4580	105
552	20230707	094900	143239290	4580	4580	4580	4580	804
553	20230707	094800	139556970	4580	4550	4580	4550	569
554	20230707	094700	136953020	4580	4580	4580	4580	0
555	20230707	094600	136953020	4580	4550	4580	4550	2
556	20230707	094500	136943890	4555	4555	4555	4555	250
557	20230707	094400	135805140	4585	4585	4585	4585	0
558	20230707	094300	135805140	4585	4585	4585	4585	17
559	20230707	094200	135727195	4585	4580	4585	4580	20
560	20230707	094100	135635545	4580	4580	4580	4580	0
561	20230707	094000	135635545	4580	4580	4580	4580	201
562	20230707	093900	134714965	4580	4580	4580	4580	200
563	20230707	093800	133798965	4580	4580	4580	4580	0
564	20230707	093700	133798965	4580	4580	4580	4580	34
565	20230707	093600	133643245	4580	4580	4580	4580	31
566	20230707	093500	133501265	4580	4580	4580	4580	0
567	20230707	093400	133501265	4580	4580	4580	4580	214
568	20230707	093300	132521145	4570	4570	4570	4570	2
569	20230707	093200	132512005	4580	4580	4580	4580	51
570	20230707	093100	132278425	4580	4580	4580	4580	233
571	20230707	093000	131211285	4580	4535	4580	4535	52
572	20230707	092900	130974065	4575	4580	4580	4575	12
573	20230707	092800	130919140	4580	4580	4580	4580	262
574	20230707	092700	129719180	4580	4545	4580	4545	2886
575	20230707	092600	116591960	4545	4545	4545	4545	33
576	20230707	092500	116441975	4545	4535	4545	4535	70
577	20230707	092400	116124300	4535	4525	4535	4495	5942
578	20230707	092300	89362970	4545	4545	4545	4525	57
579	20230707	092200	89104085	4545	4550	4550	4545	90
580	20230707	092100	88694765	4550	4520	4550	4515	1283
581	20230707	092000	82895440	4520	4580	4580	4520	3014
582	20230707	091900	69227435	4580	4555	4580	4555	136
583	20230707	091800	68605605	4580	4580	4580	4555	136
584	20230707	091700	67984025	4580	4580	4580	4580	49
585	20230707	091600	67759605	4580	4575	4580	4545	984
586	20230707	091500	63282350	4575	4580	4580	4550	120
587	20230707	091400	62733600	4580	4570	4580	4570	121
588	20230707	091300	62180015	4570	4565	4570	4545	772
589	20230707	091200	58659685	4565	4560	4565	4560	2087
590	20230707	091100	49142630	4560	4565	4565	4545	538
591	20230707	091000	46694270	4565	4565	4565	4565	106
592	20230707	090900	46210380	4565	4560	4565	4550	84
593	20230707	090800	45827385	4560	4560	4560	4550	18
594	20230707	090700	45745315	4560	4560	4560	4560	183
595	20230707	090600	44910835	4560	4530	4560	4530	1851
596	20230707	090500	36525685	4545	4530	4545	4530	125
597	20230707	090400	35957950	4525	4525	4525	4525	552
598	20230707	090300	33460150	4520	4555	4555	4520	378
599	20230707	090200	31749960	4555	4565	4565	4555	147
600	20230707	090100	31080345	4530	4565	4565	4530	1442
601	20230707	090000	24546535	4530	4540	4565	4530	5386