KissMeData/395400/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205200	589102300	5080	5080	5080	5080	8033
3	20230707	205100	589102300	5080	5080	5080	5080	0
4	20230707	205000	589102300	5080	5080	5080	5080	0
5	20230707	204900	589102300	5080	5080	5080	5080	0
6	20230707	204800	589102300	5080	5080	5080	5080	0
7	20230707	204700	589102300	5080	5080	5080	5080	0
8	20230707	204600	589102300	5080	5080	5080	5080	0
9	20230707	204500	589102300	5080	5080	5080	5080	0
10	20230707	204400	589102300	5080	5080	5080	5080	0
11	20230707	204300	589102300	5080	5080	5080	5080	0
12	20230707	204200	589102300	5080	5080	5080	5080	0
13	20230707	204100	589102300	5080	5080	5080	5080	0
14	20230707	204000	589102300	5080	5080	5080	5080	0
15	20230707	203900	589102300	5080	5080	5080	5080	0
16	20230707	203800	589102300	5080	5080	5080	5080	0
17	20230707	203700	589102300	5080	5080	5080	5080	0
18	20230707	203600	589102300	5080	5080	5080	5080	0
19	20230707	203500	589102300	5080	5080	5080	5080	0
20	20230707	203400	589102300	5080	5080	5080	5080	0
21	20230707	203300	589102300	5080	5080	5080	5080	0
22	20230707	203200	589102300	5080	5080	5080	5080	0
23	20230707	203100	589102300	5080	5080	5080	5080	0
24	20230707	203000	589102300	5080	5080	5080	5080	0
25	20230707	202900	589102300	5080	5080	5080	5080	0
26	20230707	202800	589102300	5080	5080	5080	5080	0
27	20230707	202700	589102300	5080	5080	5080	5080	0
28	20230707	202600	589102300	5080	5080	5080	5080	0
29	20230707	202500	589102300	5080	5080	5080	5080	0
30	20230707	202400	589102300	5080	5080	5080	5080	0
31	20230707	202300	589102300	5080	5080	5080	5080	0
32	20230707	202200	589102300	5080	5080	5080	5080	8033
33	20230707	202100	589102300	5080	5080	5080	5080	0
34	20230707	202000	589102300	5080	5080	5080	5080	0
35	20230707	201900	589102300	5080	5080	5080	5080	0
36	20230707	201800	589102300	5080	5080	5080	5080	0
37	20230707	201700	589102300	5080	5080	5080	5080	0
38	20230707	201600	589102300	5080	5080	5080	5080	0
39	20230707	201500	589102300	5080	5080	5080	5080	0
40	20230707	201400	589102300	5080	5080	5080	5080	0
41	20230707	201300	589102300	5080	5080	5080	5080	0
42	20230707	201200	589102300	5080	5080	5080	5080	0
43	20230707	201100	589102300	5080	5080	5080	5080	0
44	20230707	201000	589102300	5080	5080	5080	5080	0
45	20230707	200900	589102300	5080	5080	5080	5080	0
46	20230707	200800	589102300	5080	5080	5080	5080	0
47	20230707	200700	589102300	5080	5080	5080	5080	0
48	20230707	200600	589102300	5080	5080	5080	5080	0
49	20230707	200500	589102300	5080	5080	5080	5080	0
50	20230707	200400	589102300	5080	5080	5080	5080	0
51	20230707	200300	589102300	5080	5080	5080	5080	0
52	20230707	200200	589102300	5080	5080	5080	5080	0
53	20230707	200100	589102300	5080	5080	5080	5080	0
54	20230707	200000	589102300	5080	5080	5080	5080	0
55	20230707	195900	589102300	5080	5080	5080	5080	0
56	20230707	195800	589102300	5080	5080	5080	5080	0
57	20230707	195700	589102300	5080	5080	5080	5080	0
58	20230707	195600	589102300	5080	5080	5080	5080	0
59	20230707	195500	589102300	5080	5080	5080	5080	0
60	20230707	195400	589102300	5080	5080	5080	5080	0
61	20230707	195300	589102300	5080	5080	5080	5080	0
62	20230707	195200	589102300	5080	5080	5080	5080	8033
63	20230707	195100	589102300	5080	5080	5080	5080	0
64	20230707	195000	589102300	5080	5080	5080	5080	0
65	20230707	194900	589102300	5080	5080	5080	5080	0
66	20230707	194800	589102300	5080	5080	5080	5080	0
67	20230707	194700	589102300	5080	5080	5080	5080	0
68	20230707	194600	589102300	5080	5080	5080	5080	0
69	20230707	194500	589102300	5080	5080	5080	5080	0
70	20230707	194400	589102300	5080	5080	5080	5080	0
71	20230707	194300	589102300	5080	5080	5080	5080	0
72	20230707	194200	589102300	5080	5080	5080	5080	0
73	20230707	194100	589102300	5080	5080	5080	5080	0
74	20230707	194000	589102300	5080	5080	5080	5080	0
75	20230707	193900	589102300	5080	5080	5080	5080	0
76	20230707	193800	589102300	5080	5080	5080	5080	0
77	20230707	193700	589102300	5080	5080	5080	5080	0
78	20230707	193600	589102300	5080	5080	5080	5080	0
79	20230707	193500	589102300	5080	5080	5080	5080	0
80	20230707	193400	589102300	5080	5080	5080	5080	0
81	20230707	193300	589102300	5080	5080	5080	5080	0
82	20230707	193200	589102300	5080	5080	5080	5080	0
83	20230707	193100	589102300	5080	5080	5080	5080	0
84	20230707	193000	589102300	5080	5080	5080	5080	0
85	20230707	192900	589102300	5080	5080	5080	5080	0
86	20230707	192800	589102300	5080	5080	5080	5080	0
87	20230707	192700	589102300	5080	5080	5080	5080	0
88	20230707	192600	589102300	5080	5080	5080	5080	0
89	20230707	192500	589102300	5080	5080	5080	5080	0
90	20230707	192400	589102300	5080	5080	5080	5080	0
91	20230707	192300	589102300	5080	5080	5080	5080	0
92	20230707	192200	589102300	5080	5080	5080	5080	8033
93	20230707	192100	589102300	5080	5080	5080	5080	0
94	20230707	192000	589102300	5080	5080	5080	5080	0
95	20230707	191900	589102300	5080	5080	5080	5080	0
96	20230707	191800	589102300	5080	5080	5080	5080	0
97	20230707	191700	589102300	5080	5080	5080	5080	0
98	20230707	191600	589102300	5080	5080	5080	5080	0
99	20230707	191500	589102300	5080	5080	5080	5080	0
100	20230707	191400	589102300	5080	5080	5080	5080	0
101	20230707	191300	589102300	5080	5080	5080	5080	0
102	20230707	191200	589102300	5080	5080	5080	5080	0
103	20230707	191100	589102300	5080	5080	5080	5080	0
104	20230707	191000	589102300	5080	5080	5080	5080	0
105	20230707	190900	589102300	5080	5080	5080	5080	0
106	20230707	190800	589102300	5080	5080	5080	5080	0
107	20230707	190700	589102300	5080	5080	5080	5080	0
108	20230707	190600	589102300	5080	5080	5080	5080	0
109	20230707	190500	589102300	5080	5080	5080	5080	0
110	20230707	190400	589102300	5080	5080	5080	5080	0
111	20230707	190300	589102300	5080	5080	5080	5080	0
112	20230707	190200	589102300	5080	5080	5080	5080	0
113	20230707	190100	589102300	5080	5080	5080	5080	0
114	20230707	190000	589102300	5080	5080	5080	5080	0
115	20230707	185900	589102300	5080	5080	5080	5080	0
116	20230707	185800	589102300	5080	5080	5080	5080	0
117	20230707	185700	589102300	5080	5080	5080	5080	0
118	20230707	185600	589102300	5080	5080	5080	5080	0
119	20230707	185500	589102300	5080	5080	5080	5080	0
120	20230707	185400	589102300	5080	5080	5080	5080	0
121	20230707	185300	589102300	5080	5080	5080	5080	0
122	20230707	185200	589102300	5080	5080	5080	5080	8033
123	20230707	185100	589102300	5080	5080	5080	5080	0
124	20230707	185000	589102300	5080	5080	5080	5080	0
125	20230707	184900	589102300	5080	5080	5080	5080	0
126	20230707	184800	589102300	5080	5080	5080	5080	0
127	20230707	184700	589102300	5080	5080	5080	5080	0
128	20230707	184600	589102300	5080	5080	5080	5080	0
129	20230707	184500	589102300	5080	5080	5080	5080	0
130	20230707	184400	589102300	5080	5080	5080	5080	0
131	20230707	184300	589102300	5080	5080	5080	5080	0
132	20230707	184200	589102300	5080	5080	5080	5080	0
133	20230707	184100	589102300	5080	5080	5080	5080	0
134	20230707	184000	589102300	5080	5080	5080	5080	0
135	20230707	183900	589102300	5080	5080	5080	5080	0
136	20230707	183800	589102300	5080	5080	5080	5080	0
137	20230707	183700	589102300	5080	5080	5080	5080	0
138	20230707	183600	589102300	5080	5080	5080	5080	0
139	20230707	183500	589102300	5080	5080	5080	5080	0
140	20230707	183400	589102300	5080	5080	5080	5080	0
141	20230707	183300	589102300	5080	5080	5080	5080	0
142	20230707	183200	589102300	5080	5080	5080	5080	0
143	20230707	183100	589102300	5080	5080	5080	5080	0
144	20230707	183000	589102300	5080	5080	5080	5080	0
145	20230707	182900	589102300	5080	5080	5080	5080	0
146	20230707	182800	589102300	5080	5080	5080	5080	0
147	20230707	182700	589102300	5080	5080	5080	5080	0
148	20230707	182600	589102300	5080	5080	5080	5080	0
149	20230707	182500	589102300	5080	5080	5080	5080	0
150	20230707	182400	589102300	5080	5080	5080	5080	0
151	20230707	182300	589102300	5080	5080	5080	5080	0
152	20230707	182200	589102300	5080	5080	5080	5080	8033
153	20230707	182100	589102300	5080	5080	5080	5080	0
154	20230707	182000	589102300	5080	5080	5080	5080	0
155	20230707	181900	589102300	5080	5080	5080	5080	0
156	20230707	181800	589102300	5080	5080	5080	5080	0
157	20230707	181700	589102300	5080	5080	5080	5080	0
158	20230707	181600	589102300	5080	5080	5080	5080	0
159	20230707	181500	589102300	5080	5080	5080	5080	0
160	20230707	181400	589102300	5080	5080	5080	5080	0
161	20230707	181300	589102300	5080	5080	5080	5080	0
162	20230707	181200	589102300	5080	5080	5080	5080	0
163	20230707	181100	589102300	5080	5080	5080	5080	0
164	20230707	181000	589102300	5080	5080	5080	5080	0
165	20230707	180900	589102300	5080	5080	5080	5080	0
166	20230707	180800	589102300	5080	5080	5080	5080	0
167	20230707	180700	589102300	5080	5080	5080	5080	0
168	20230707	180600	589102300	5080	5080	5080	5080	0
169	20230707	180500	589102300	5080	5080	5080	5080	0
170	20230707	180400	589102300	5080	5080	5080	5080	0
171	20230707	180300	589102300	5080	5080	5080	5080	0
172	20230707	180200	589102300	5080	5080	5080	5080	0
173	20230707	180100	589102300	5080	5080	5080	5080	0
174	20230707	180000	589102300	5080	5080	5080	5080	0
175	20230707	175900	589102300	5080	5080	5080	5080	0
176	20230707	175800	589102300	5080	5080	5080	5080	0
177	20230707	175700	589102300	5080	5080	5080	5080	0
178	20230707	175600	589102300	5080	5080	5080	5080	0
179	20230707	175500	589102300	5080	5080	5080	5080	0
180	20230707	175400	589102300	5080	5080	5080	5080	0
181	20230707	175300	589102300	5080	5080	5080	5080	0
182	20230707	175200	589102300	5080	5080	5080	5080	8033
183	20230707	175100	589102300	5080	5080	5080	5080	0
184	20230707	175000	589102300	5080	5080	5080	5080	0
185	20230707	174900	589102300	5080	5080	5080	5080	0
186	20230707	174800	589102300	5080	5080	5080	5080	0
187	20230707	174700	589102300	5080	5080	5080	5080	0
188	20230707	174600	589102300	5080	5080	5080	5080	0
189	20230707	174500	589102300	5080	5080	5080	5080	0
190	20230707	174400	589102300	5080	5080	5080	5080	0
191	20230707	174300	589102300	5080	5080	5080	5080	0
192	20230707	174200	589102300	5080	5080	5080	5080	0
193	20230707	174100	589102300	5080	5080	5080	5080	0
194	20230707	174000	589102300	5080	5080	5080	5080	0
195	20230707	173900	589102300	5080	5080	5080	5080	0
196	20230707	173800	589102300	5080	5080	5080	5080	0
197	20230707	173700	589102300	5080	5080	5080	5080	0
198	20230707	173600	589102300	5080	5080	5080	5080	0
199	20230707	173500	589102300	5080	5080	5080	5080	0
200	20230707	173400	589102300	5080	5080	5080	5080	0
201	20230707	173300	589102300	5080	5080	5080	5080	0
202	20230707	173200	589102300	5080	5080	5080	5080	0
203	20230707	173100	589102300	5080	5080	5080	5080	0
204	20230707	173000	589102300	5080	5080	5080	5080	0
205	20230707	172900	589102300	5080	5080	5080	5080	0
206	20230707	172800	589102300	5080	5080	5080	5080	0
207	20230707	172700	589102300	5080	5080	5080	5080	0
208	20230707	172600	589102300	5080	5080	5080	5080	0
209	20230707	172500	589102300	5080	5080	5080	5080	0
210	20230707	172400	589102300	5080	5080	5080	5080	0
211	20230707	172300	589102300	5080	5080	5080	5080	0
212	20230707	172200	589102300	5080	5080	5080	5080	8033
213	20230707	172100	589102300	5080	5080	5080	5080	0
214	20230707	172000	589102300	5080	5080	5080	5080	0
215	20230707	171900	589102300	5080	5080	5080	5080	0
216	20230707	171800	589102300	5080	5080	5080	5080	0
217	20230707	171700	589102300	5080	5080	5080	5080	0
218	20230707	171600	589102300	5080	5080	5080	5080	0
219	20230707	171500	589102300	5080	5080	5080	5080	0
220	20230707	171400	589102300	5080	5080	5080	5080	0
221	20230707	171300	589102300	5080	5080	5080	5080	0
222	20230707	171200	589102300	5080	5080	5080	5080	0
223	20230707	171100	589102300	5080	5080	5080	5080	0
224	20230707	171000	589102300	5080	5080	5080	5080	0
225	20230707	170900	589102300	5080	5080	5080	5080	0
226	20230707	170800	589102300	5080	5080	5080	5080	0
227	20230707	170700	589102300	5080	5080	5080	5080	0
228	20230707	170600	589102300	5080	5080	5080	5080	0
229	20230707	170500	589102300	5080	5080	5080	5080	0
230	20230707	170400	589102300	5080	5080	5080	5080	0
231	20230707	170300	589102300	5080	5080	5080	5080	0
232	20230707	170200	589102300	5080	5080	5080	5080	0
233	20230707	170100	589102300	5080	5080	5080	5080	0
234	20230707	170000	589102300	5080	5080	5080	5080	0
235	20230707	165900	589102300	5080	5080	5080	5080	0
236	20230707	165800	589102300	5080	5080	5080	5080	0
237	20230707	165700	589102300	5080	5080	5080	5080	0
238	20230707	165600	589102300	5080	5080	5080	5080	0
239	20230707	165500	589102300	5080	5080	5080	5080	0
240	20230707	165400	589102300	5080	5080	5080	5080	0
241	20230707	165300	589102300	5080	5080	5080	5080	0
242	20230707	165200	589102300	5080	5080	5080	5080	8033
243	20230707	165100	589102300	5080	5080	5080	5080	0
244	20230707	165000	589102300	5080	5080	5080	5080	0
245	20230707	164900	589102300	5080	5080	5080	5080	0
246	20230707	164800	589102300	5080	5080	5080	5080	0
247	20230707	164700	589102300	5080	5080	5080	5080	0
248	20230707	164600	589102300	5080	5080	5080	5080	0
249	20230707	164500	589102300	5080	5080	5080	5080	0
250	20230707	164400	589102300	5080	5080	5080	5080	0
251	20230707	164300	589102300	5080	5080	5080	5080	0
252	20230707	164200	589102300	5080	5080	5080	5080	0
253	20230707	164100	589102300	5080	5080	5080	5080	0
254	20230707	164000	589102300	5080	5080	5080	5080	0
255	20230707	163900	589102300	5080	5080	5080	5080	0
256	20230707	163800	589102300	5080	5080	5080	5080	0
257	20230707	163700	589102300	5080	5080	5080	5080	0
258	20230707	163600	589102300	5080	5080	5080	5080	0
259	20230707	163500	589102300	5080	5080	5080	5080	0
260	20230707	163400	589102300	5080	5080	5080	5080	0
261	20230707	163300	589102300	5080	5080	5080	5080	0
262	20230707	163200	589102300	5080	5080	5080	5080	0
263	20230707	163100	589102300	5080	5080	5080	5080	0
264	20230707	163000	589102300	5080	5080	5080	5080	0
265	20230707	162900	589102300	5080	5080	5080	5080	0
266	20230707	162800	589102300	5080	5080	5080	5080	0
267	20230707	162700	589102300	5080	5080	5080	5080	0
268	20230707	162600	589102300	5080	5080	5080	5080	0
269	20230707	162500	589102300	5080	5080	5080	5080	0
270	20230707	162400	589102300	5080	5080	5080	5080	0
271	20230707	162300	589102300	5080	5080	5080	5080	0
272	20230707	162200	589102300	5080	5080	5080	5080	8033
273	20230707	162100	589102300	5080	5080	5080	5080	0
274	20230707	162000	589102300	5080	5080	5080	5080	0
275	20230707	161900	589102300	5080	5080	5080	5080	0
276	20230707	161800	589102300	5080	5080	5080	5080	0
277	20230707	161700	589102300	5080	5080	5080	5080	0
278	20230707	161600	589102300	5080	5080	5080	5080	0
279	20230707	161500	589102300	5080	5080	5080	5080	0
280	20230707	161400	589102300	5080	5080	5080	5080	0
281	20230707	161300	589102300	5080	5080	5080	5080	0
282	20230707	161200	589102300	5080	5080	5080	5080	0
283	20230707	161100	589102300	5080	5080	5080	5080	0
284	20230707	161000	589102300	5080	5080	5080	5080	0
285	20230707	160900	589102300	5080	5080	5080	5080	0
286	20230707	160800	589102300	5080	5080	5080	5080	0
287	20230707	160700	589102300	5080	5080	5080	5080	0
288	20230707	160600	589102300	5080	5080	5080	5080	0
289	20230707	160500	589102300	5080	5080	5080	5080	0
290	20230707	160400	589102300	5080	5080	5080	5080	0
291	20230707	160300	589102300	5080	5080	5080	5080	0
292	20230707	160200	589102300	5080	5080	5080	5080	0
293	20230707	160100	589102300	5080	5080	5080	5080	0
294	20230707	160000	589102300	5080	5080	5080	5080	0
295	20230707	155900	589102300	5080	5080	5080	5080	0
296	20230707	155800	589102300	5080	5080	5080	5080	0
297	20230707	155700	589102300	5080	5080	5080	5080	0
298	20230707	155600	589102300	5080	5080	5080	5080	0
299	20230707	155500	589102300	5080	5080	5080	5080	0
300	20230707	155400	589102300	5080	5080	5080	5080	0
301	20230707	155300	589102300	5080	5080	5080	5080	0
302	20230707	155200	589102300	5080	5080	5080	5080	8033
303	20230707	155100	589102300	5080	5080	5080	5080	0
304	20230707	155000	589102300	5080	5080	5080	5080	0
305	20230707	154900	589102300	5080	5080	5080	5080	0
306	20230707	154800	589102300	5080	5080	5080	5080	0
307	20230707	154700	589102300	5080	5080	5080	5080	0
308	20230707	154600	589102300	5080	5080	5080	5080	0
309	20230707	154500	589102300	5080	5080	5080	5080	0
310	20230707	154400	589102300	5080	5080	5080	5080	0
311	20230707	154300	589102300	5080	5080	5080	5080	0
312	20230707	154200	589102300	5080	5080	5080	5080	0
313	20230707	154100	589102300	5080	5080	5080	5080	0
314	20230707	154000	589102300	5080	5080	5080	5080	0
315	20230707	153900	589102300	5080	5080	5080	5080	0
316	20230707	153800	589102300	5080	5080	5080	5080	0
317	20230707	153700	589102300	5080	5080	5080	5080	0
318	20230707	153600	589102300	5080	5080	5080	5080	0
319	20230707	153500	589102300	5080	5080	5080	5080	0
320	20230707	153400	589102300	5080	5080	5080	5080	0
321	20230707	153300	589102300	5080	5080	5080	5080	0
322	20230707	153200	589102300	5080	5080	5080	5080	0
323	20230707	153100	589102300	5080	5080	5080	5080	0
324	20230707	153000	589102300	5080	5080	5080	5080	8033
325	20230707	152900	548294660	5020	5020	5020	5020	0
326	20230707	152800	548294660	5020	5020	5020	5020	0
327	20230707	152700	548294660	5020	5020	5020	5020	0
328	20230707	152600	548294660	5020	5020	5020	5020	0
329	20230707	152500	548294660	5020	5020	5020	5020	0
330	20230707	152400	548294660	5020	5020	5020	5020	0
331	20230707	152300	548294660	5020	5020	5020	5020	0
332	20230707	152200	548294660	5020	5020	5020	5020	0
333	20230707	152100	548294660	5020	5020	5020	5020	0
334	20230707	152000	548294660	5020	5020	5020	5020	0
335	20230707	151900	548294660	5020	5030	5030	5020	72
336	20230707	151800	547932650	5030	5030	5030	5020	754
337	20230707	151700	544144440	5020	5020	5030	5020	2026
338	20230707	151600	533968750	5030	5020	5030	5020	410
339	20230707	151500	531907330	5030	5040	5040	5030	596
340	20230707	151400	528906340	5040	5040	5040	5040	454
341	20230707	151300	526618180	5040	5040	5040	5020	726
342	20230707	151200	522966300	5040	5040	5040	5030	690
343	20230707	151100	519491680	5040	5030	5040	5020	384
344	20230707	151000	517560450	5030	5020	5030	5020	714
345	20230707	150900	513969320	5030	5030	5030	5020	572
346	20230707	150800	511093160	5030	5030	5030	5020	747
347	20230707	150700	507336030	5030	5020	5030	5010	420
348	20230707	150600	505227470	5020	5030	5030	5010	379
349	20230707	150500	503324580	5020	5010	5030	5010	494
350	20230707	150400	500843570	4995	5020	5030	4995	657
351	20230707	150300	497547610	5030	5010	5030	5010	574
352	20230707	150200	494666340	5010	5030	5030	5010	336
353	20230707	150100	492979500	5020	5020	5030	4995	499
354	20230707	150000	490475560	5020	5030	5030	5020	781
355	20230707	145900	486547750	5010	5000	5030	5000	679
356	20230707	145800	483146340	5000	5000	5000	5000	39
357	20230707	145700	482951340	5000	5000	5000	5000	64
358	20230707	145600	482631340	5000	5000	5000	5000	29
359	20230707	145500	482486340	5000	5000	5000	5000	178
360	20230707	145400	481596340	5000	5000	5000	5000	1066
361	20230707	145300	476266340	5000	5000	5000	5000	64
362	20230707	145200	475946340	4995	5000	5000	4995	226
363	20230707	145100	474816590	5000	5000	5000	5000	462
364	20230707	145000	472506590	5030	5020	5030	5020	2264
365	20230707	144900	461141210	5010	5010	5010	5010	29
366	20230707	144800	460995920	5010	5010	5010	5010	164
367	20230707	144700	460174280	5010	5020	5020	5010	201
368	20230707	144600	459165550	5010	5010	5010	5010	96
369	20230707	144500	458684590	5020	5020	5020	5020	784
370	20230707	144400	454748910	5010	5000	5010	5000	640
371	20230707	144300	451542800	5000	5010	5010	5000	67
372	20230707	144200	451207790	5000	5000	5000	5000	66
373	20230707	144100	450877790	5000	5010	5010	5000	648
374	20230707	144000	447632320	5000	5010	5010	5000	432
375	20230707	143900	445468290	5010	5010	5010	5000	544
376	20230707	143800	442743780	5000	5000	5010	5000	511
377	20230707	143700	440187060	5000	5010	5010	5000	856
378	20230707	143600	435899820	5010	5000	5010	5000	28
379	20230707	143500	435759740	5000	5000	5000	5000	129
380	20230707	143400	435114740	5000	5000	5010	5000	206
381	20230707	143300	434084710	5000	4995	5010	4995	2020
382	20230707	143200	423983190	4995	4995	4995	4990	1262
383	20230707	143100	417679645	4995	4995	4995	4995	400
384	20230707	143000	415681645	4995	4990	4995	4990	1252
385	20230707	142900	409428865	4990	4995	4995	4990	208
386	20230707	142800	408390090	4990	4990	4990	4990	29
387	20230707	142700	408245380	4990	4985	4990	4985	218
388	20230707	142600	407158205	4985	4985	4985	4985	0
389	20230707	142500	407158205	4985	4985	4990	4985	463
390	20230707	142400	404849150	4985	4985	4990	4985	353
391	20230707	142300	403088590	4985	4990	4990	4980	1093
392	20230707	142200	397643060	4980	4980	4980	4980	29
393	20230707	142100	397498640	4990	4980	4990	4980	226
394	20230707	142000	396372175	4980	4980	4985	4980	238
395	20230707	141900	395186575	4985	4985	4985	4985	20
396	20230707	141800	395086875	4985	4985	4985	4980	138
397	20230707	141700	394399085	4980	4980	4980	4980	0
398	20230707	141600	394399085	4980	4980	4985	4980	233
399	20230707	141500	393238735	4985	4980	4985	4980	169
400	20230707	141400	392396415	4980	4980	4980	4980	54
401	20230707	141300	392127495	4980	4980	4980	4980	28
402	20230707	141200	391988055	4985	4985	4985	4985	46
403	20230707	141100	391758745	4985	4995	4995	4985	443
404	20230707	141000	389548960	4980	4980	4980	4980	29
405	20230707	140900	389404540	4995	4990	4995	4990	179
406	20230707	140800	388511320	4995	4975	4995	4975	199
407	20230707	140700	387518970	4975	4985	4990	4975	107
408	20230707	140600	386986160	4985	4985	4985	4975	181
409	20230707	140500	386084280	4990	4980	4990	4980	172
410	20230707	140400	385227340	4975	4975	4975	4975	29
411	20230707	140300	385083065	4980	4975	4980	4975	200
412	20230707	140200	384087210	4975	4975	4980	4975	397
413	20230707	140100	382111280	4975	4975	4975	4975	28
414	20230707	140000	381971980	4975	4975	4975	4975	0
415	20230707	135900	381971980	4975	4975	4975	4975	29
416	20230707	135800	381827705	4980	4985	4985	4980	559
417	20230707	135700	379042120	4995	4995	4995	4995	182
418	20230707	135600	378133030	4995	4980	4995	4980	199
419	20230707	135500	377139860	4995	4985	4995	4985	851
420	20230707	135400	372891395	4990	4980	4990	4980	182
421	20230707	135300	371984335	4990	4985	4990	4985	147
422	20230707	135200	371251280	4980	4980	4980	4980	29
423	20230707	135100	371106860	4985	4980	4985	4980	174
424	20230707	135000	370240110	4985	4985	4985	4985	41
425	20230707	134900	370035725	4980	4980	4980	4980	131
426	20230707	134800	369383345	4985	4985	4985	4985	42
427	20230707	134700	369173975	4980	4985	4985	4980	290
428	20230707	134600	367728970	4980	4980	4980	4980	29
429	20230707	134500	367584550	4985	4985	4985	4980	277
430	20230707	134400	366204695	4990	4995	4995	4990	244
431	20230707	134300	364986780	4990	4995	4995	4990	216
432	20230707	134200	363908935	4990	4980	4990	4980	202
433	20230707	134100	362901400	4985	4980	4985	4980	149
434	20230707	134000	362158825	4980	4985	4985	4980	150
435	20230707	133900	361411720	4985	4980	4985	4980	225
436	20230707	133800	360290235	4985	4985	4985	4985	52
437	20230707	133700	360031015	4980	4985	4985	4980	172
438	20230707	133600	359174240	4980	4980	4980	4980	37
439	20230707	133500	358989980	4980	4985	4985	4980	264
440	20230707	133400	357674405	4980	4975	4980	4975	600
441	20230707	133300	354688530	4975	4975	4975	4975	100
442	20230707	133200	354191030	4975	4975	4975	4975	310
443	20230707	133100	352648780	4980	4980	4985	4980	87
444	20230707	133000	352215470	4980	4980	4985	4980	329
445	20230707	132900	350576505	4980	4975	4980	4975	153
446	20230707	132800	349814580	4975	4975	4975	4975	35
447	20230707	132700	349640455	4975	4975	4975	4975	75
448	20230707	132600	349267330	4980	4985	4985	4980	317
449	20230707	132500	347688380	4980	4980	4980	4975	364
450	20230707	132400	345875805	4975	4975	4975	4975	3
451	20230707	132300	345860880	4975	4980	4980	4975	156
452	20230707	132200	345084460	4975	4975	4980	4975	345
453	20230707	132100	343367115	4975	4975	4975	4975	111
454	20230707	132000	342814890	4975	4975	4975	4975	362
455	20230707	131900	341013940	4975	4975	4980	4975	369
456	20230707	131800	339177240	4975	4975	4975	4975	333
457	20230707	131700	337520565	4975	4975	4975	4975	81
458	20230707	131600	337117590	4975	4975	4975	4975	69
459	20230707	131500	336774315	4975	4980	4980	4975	171
460	20230707	131400	335923585	4975	4980	4980	4975	437
461	20230707	131300	333747515	4980	4975	4980	4975	31
462	20230707	131200	333593280	4980	4975	4980	4970	247
463	20230707	131100	332364475	4970	4975	4980	4970	200
464	20230707	131000	331369160	4970	4975	4980	4970	199
465	20230707	130900	330378950	4970	4970	4970	4970	0
466	20230707	130800	330378950	4970	4970	4970	4965	358
467	20230707	130700	328599835	4965	4965	4965	4965	65
468	20230707	130600	328277110	4965	4965	4965	4965	29
469	20230707	130500	328133125	4965	4980	4980	4965	483
470	20230707	130400	325730885	4975	4975	4975	4975	43
471	20230707	130300	325516960	4980	4970	4985	4970	2682
472	20230707	130200	312161705	4975	4975	4975	4975	42
473	20230707	130100	311952755	4970	4970	4970	4970	129
474	20230707	130000	311311625	4980	4980	4980	4980	179
475	20230707	125900	310420205	4975	4970	4975	4965	194
476	20230707	125800	309455995	4965	4965	4970	4965	143
477	20230707	125700	308745750	4975	4975	4975	4970	175
478	20230707	125600	307875495	4975	4970	4975	4965	351
479	20230707	125500	306130560	4970	4970	4970	4970	1
480	20230707	125400	306125590	4965	4970	4970	4965	170
481	20230707	125300	305280835	4970	4970	4970	4970	99
482	20230707	125200	304788805	4970	4975	4975	4970	398
483	20230707	125100	302809890	4975	4970	4975	4970	38
484	20230707	125000	302620985	4970	4975	4975	4970	200
485	20230707	124900	301626485	4975	4970	4975	4970	95
486	20230707	124800	301154330	4970	4970	4970	4970	1550
487	20230707	124700	293450830	4970	4970	4980	4970	309
488	20230707	124600	291914180	4980	4970	4980	4970	30
489	20230707	124500	291765070	4980	4970	4980	4970	236
490	20230707	124400	290591205	4970	4970	4975	4970	237
491	20230707	124300	289412460	4970	4975	4975	4970	103
492	20230707	124200	288900535	4975	4970	4975	4970	565
493	20230707	124100	286091605	4975	4975	4975	4975	320
494	20230707	124000	284499605	4970	4975	4975	4970	1642
495	20230707	123900	276330795	4975	4980	4980	4975	282
496	20230707	123800	274927195	4980	4985	4985	4980	172
497	20230707	123700	274070480	4980	4980	4980	4980	30
498	20230707	123600	273921080	4980	4980	4980	4980	100
499	20230707	123500	273423080	4980	4980	4985	4980	328
500	20230707	123400	271789130	4980	4985	4985	4980	170
501	20230707	123300	270941845	4985	4985	4985	4985	11
502	20230707	123200	270887010	4980	4985	4985	4980	199
503	20230707	123100	269895215	4980	4980	4980	4980	136
504	20230707	123000	269217935	4980	4980	4985	4975	205
505	20230707	122900	268196885	4975	4980	4980	4975	272
506	20230707	122800	266842830	4975	4975	4975	4975	79
507	20230707	122700	266449805	4980	4975	4980	4975	200
508	20230707	122600	265453950	4975	4975	4980	4975	274
509	20230707	122500	264089940	4975	4980	4980	4975	614
510	20230707	122400	261034380	4980	4980	4980	4980	10
511	20230707	122300	260984580	4980	4980	4980	4975	209
512	20230707	122200	259943900	4975	4975	4975	4975	232
513	20230707	122100	258789700	4980	4980	4980	4980	307
514	20230707	122000	257260840	4980	4975	4980	4975	74
515	20230707	121900	256892465	4975	4975	4975	4975	0
516	20230707	121800	256892465	4975	4980	4980	4975	171
517	20230707	121700	256041525	4975	4980	4980	4975	248
518	20230707	121600	254806995	4975	4975	4975	4975	29
519	20230707	121500	254662720	4975	4975	4975	4975	196
520	20230707	121400	253687620	4975	4975	4975	4975	172
521	20230707	121300	252831920	4975	4970	4975	4970	132
522	20230707	121200	252175875	4975	4975	4975	4970	478
523	20230707	121100	249799335	4970	4980	4980	4970	37
524	20230707	121000	249615365	4980	4970	4980	4970	31
525	20230707	120900	249461275	4970	4975	4975	4970	3108
526	20230707	120800	234011365	4975	4985	4985	4975	302
527	20230707	120700	232507205	4985	4985	4985	4985	1
528	20230707	120600	232502220	4985	4975	4985	4975	200
529	20230707	120500	231505500	4985	4980	4985	4980	171
530	20230707	120400	230653555	4975	4980	4985	4975	300
531	20230707	120300	229160095	4975	4975	4975	4975	29
532	20230707	120200	229015820	4975	4975	4975	4975	93
533	20230707	120100	228553145	4980	4980	4980	4980	244
534	20230707	120000	227338025	4980	4980	4980	4980	98
535	20230707	115900	226849985	4980	4980	4980	4980	286
536	20230707	115800	225425705	4980	4980	4980	4980	29
537	20230707	115700	225281285	4985	4990	4990	4985	157
538	20230707	115600	224498625	4990	4985	4990	4980	204
539	20230707	115500	223481365	4985	4980	4985	4980	276
540	20230707	115400	222106035	4975	4975	4975	4975	29
541	20230707	115300	221961760	4990	4990	4990	4990	185
542	20230707	115200	221038610	4975	4990	4990	4975	88
543	20230707	115100	220599925	4985	4975	4985	4975	178
544	20230707	115000	219713665	4975	4975	4980	4975	337
545	20230707	114900	218036230	4975	4980	4980	4975	48
546	20230707	114800	217797330	4980	4980	4980	4980	174
547	20230707	114700	216930810	4980	4980	4980	4975	204
548	20230707	114600	215915035	4975	4975	4980	4975	512
549	20230707	114500	213367635	4975	4975	4975	4975	65
550	20230707	114400	213044260	4975	4980	4980	4975	149
551	20230707	114300	212302380	4975	4975	4975	4975	101
552	20230707	114200	211799905	4980	4975	4980	4975	171
553	20230707	114100	210948660	4980	4975	4980	4975	143
554	20230707	114000	210236845	4975	4975	4975	4975	29
555	20230707	113900	210092570	4980	4975	4980	4975	172
556	20230707	113800	209236300	4990	4980	4990	4980	171
557	20230707	113700	208383645	4975	4980	4985	4975	97
558	20230707	113600	207900540	4980	4970	4980	4970	240
559	20230707	113500	206707320	4970	4970	4980	4970	230
560	20230707	113400	205563260	4970	4970	4970	4970	59
561	20230707	113300	205270030	4970	4970	4970	4970	125
562	20230707	113200	204648780	4970	4980	4980	4970	659
563	20230707	113100	201370485	4980	4980	4980	4980	140
564	20230707	113000	200673285	4990	4985	4990	4980	146
565	20230707	112900	199945335	4980	4975	4980	4975	89
566	20230707	112800	199502455	4975	4980	4980	4975	179
567	20230707	112700	198611830	4985	4980	4985	4975	229
568	20230707	112600	197471495	4980	4975	4980	4975	119
569	20230707	112500	196879180	4970	4975	4980	4970	162
570	20230707	112400	196073490	4980	4970	4980	4970	131
571	20230707	112300	195421480	4970	4970	4980	4970	234
572	20230707	112200	194257200	4970	4970	4970	4970	94
573	20230707	112100	193790020	4985	4980	4985	4980	253
574	20230707	112000	192529525	4980	4970	4980	4970	156
575	20230707	111900	191753535	4975	4970	4975	4970	310
576	20230707	111800	190212800	4980	4975	4980	4970	406
577	20230707	111700	188193505	4980	4970	4980	4970	204
578	20230707	111600	187177855	4970	4975	4975	4970	175
579	20230707	111500	186307375	4970	4980	4980	4970	109
580	20230707	111400	185764835	4980	4980	4980	4980	130
581	20230707	111300	185117435	4980	4980	4980	4980	156
582	20230707	111200	184340555	4985	4980	4985	4980	93
583	20230707	111100	183877105	4975	4985	4985	4970	886
584	20230707	111000	179465705	4970	4990	4995	4970	6364
585	20230707	110900	147789640	4990	4990	4990	4990	65
586	20230707	110800	147465290	4995	4990	4995	4985	204
587	20230707	110700	146447115	4985	4985	4985	4985	137
588	20230707	110600	145764170	4985	4990	4995	4985	297
589	20230707	110500	144282810	4990	4990	4990	4990	30
590	20230707	110400	144133110	4990	4990	4995	4990	3180
591	20230707	110300	128249910	4995	4990	4995	4990	173
592	20230707	110200	127386105	4995	4990	4995	4990	171
593	20230707	110100	126532150	4985	4985	4985	4985	29
594	20230707	110000	126387585	4990	4990	4990	4985	285
595	20230707	105900	124965985	4985	4985	4990	4985	285
596	20230707	105800	123544350	4985	4985	4985	4985	48
597	20230707	105700	123305070	4995	4990	4995	4990	223
598	20230707	105600	122191760	4995	4985	4995	4985	232
599	20230707	105500	121033510	4995	4985	4995	4985	65
600	20230707	105400	120708845	4985	4985	4995	4985	187
601	20230707	105300	119775565	4990	4985	4995	4985	384
602	20230707	105200	117860210	4985	4985	4985	4985	4
603	20230707	105100	117840270	4995	4985	4995	4985	200
604	20230707	105000	116841560	5000	4985	5000	4985	173
605	20230707	104900	115978095	4985	4985	4990	4985	171
606	20230707	104800	115125635	4990	4990	4990	4990	172
607	20230707	104700	114267355	4985	4990	4990	4985	79
608	20230707	104600	113873290	4990	4985	4990	4985	194
609	20230707	104500	112906195	4985	4990	4990	4985	1014
610	20230707	104400	107846525	4990	4990	5000	4990	220
611	20230707	104300	106747015	4990	4995	4995	4990	176
612	20230707	104200	105867915	4990	4990	4990	4990	129
613	20230707	104100	105224205	4990	4990	5000	4990	237
614	20230707	104000	104040110	4995	4995	4995	4995	272
615	20230707	103900	102681470	4990	4990	4990	4990	431
616	20230707	103800	100530780	4995	4995	4995	4995	172
617	20230707	103700	99671640	4990	4990	4990	4990	97
618	20230707	103600	99187610	4990	4990	4995	4990	311
619	20230707	103500	97635005	4985	4990	4995	4985	171
620	20230707	103400	96781380	4985	4990	4990	4985	114
621	20230707	103300	96212665	4985	4985	4985	4985	1
622	20230707	103200	96207680	4990	4990	4990	4985	304
623	20230707	103100	94691375	4985	4990	4990	4985	102
624	20230707	103000	94182895	4990	4980	4990	4980	201
625	20230707	102900	93180890	4985	4980	4985	4980	29
626	20230707	102800	93036465	4985	4985	4985	4985	121
627	20230707	102700	92433280	4985	4985	4985	4985	94
628	20230707	102600	91964690	4985	4990	4995	4985	305
629	20230707	102500	90443460	4985	4990	4990	4985	42
630	20230707	102400	90234025	4995	4990	4995	4990	148
631	20230707	102300	89495060	4985	4985	4990	4985	158
632	20230707	102200	88707105	4985	4985	4995	4985	44
633	20230707	102100	88487755	4995	4990	4995	4990	185
634	20230707	102000	87564355	4990	4980	4990	4980	200
635	20230707	101900	86566960	4985	4985	4985	4985	20
636	20230707	101800	86467260	4990	4985	4990	4980	285
637	20230707	101700	85046965	4985	4980	4990	4980	212
638	20230707	101600	83989905	4980	4980	4985	4980	193
639	20230707	101500	83027910	4980	4980	4980	4980	60
640	20230707	101400	82729110	4980	4980	4985	4980	374
641	20230707	101300	80865730	4985	4980	4985	4980	220
642	20230707	101200	79770070	4990	4980	4990	4980	226
643	20230707	101100	78642360	4980	4980	4990	4980	913
644	20230707	101000	74094805	4980	4980	4980	4980	138
645	20230707	100900	73407565	4990	4980	4990	4980	254
646	20230707	100800	72141405	4980	4985	4985	4980	231
647	20230707	100700	70990170	4985	4985	4985	4985	2
648	20230707	100600	70980200	4990	4985	4990	4985	172
649	20230707	100500	70122485	4990	4980	4990	4980	200
650	20230707	100400	69125240	4990	4990	4990	4990	0
651	20230707	100300	69125240	4990	4985	4990	4980	313
652	20230707	100200	67565085	4980	4980	4980	4980	0
653	20230707	100100	67565085	4980	4980	4980	4980	439
654	20230707	100000	65378865	4985	4990	4990	4985	2048
655	20230707	095900	55165890	4990	4990	4995	4990	358
656	20230707	095800	53378945	4990	4990	4990	4990	49
657	20230707	095700	53134435	4995	4990	4995	4990	120
658	20230707	095600	52535360	4990	4990	4995	4990	424
659	20230707	095500	50418680	4995	4995	4995	4995	131
660	20230707	095400	49764335	4990	4990	4990	4990	40
661	20230707	095300	49564735	4995	4990	4995	4990	155
662	20230707	095200	48790785	4990	4990	4990	4990	158
663	20230707	095100	48002365	4990	4990	4995	4990	158
664	20230707	095000	47213745	4990	4990	4995	4990	128
665	20230707	094900	46574510	4990	4990	4990	4990	139
666	20230707	094800	45880900	4990	4990	4990	4990	48
667	20230707	094700	45641380	4990	4990	4995	4990	197
668	20230707	094600	44657635	4990	4990	4995	4990	41
669	20230707	094500	44453040	4990	4990	4995	4990	219
670	20230707	094400	43360220	4990	4990	4990	4990	93
671	20230707	094300	42896150	4990	5000	5000	4990	222
672	20230707	094200	41787310	4995	4995	5000	4995	157
673	20230707	094100	41003075	4995	5000	5000	4995	208
674	20230707	094000	39963250	4995	4995	5000	4995	144
675	20230707	093900	39243845	4990	4990	4995	4990	57
676	20230707	093800	38959400	4990	4995	5000	4990	218
677	20230707	093700	37871220	4995	4995	5000	4990	125
678	20230707	093600	37246660	4990	4990	4990	4990	81
679	20230707	093500	36842470	4995	4990	4995	4990	161
680	20230707	093400	36038575	4985	4990	4995	4985	284
681	20230707	093300	34621235	4985	4990	4990	4985	28
682	20230707	093200	34481555	4990	4990	4995	4985	187
683	20230707	093100	33547670	4990	4995	4995	4985	138
684	20230707	093000	32859545	4995	4995	4995	4990	172
685	20230707	092900	32000640	4995	4985	4995	4985	200
686	20230707	092800	31002705	4990	4985	4990	4985	117
687	20230707	092700	30418915	4985	4985	4985	4985	143
688	20230707	092600	29706060	4985	4985	4985	4985	85
689	20230707	092500	29282335	4985	4995	4995	4985	1107
690	20230707	092400	23762125	4995	4990	4995	4990	196
691	20230707	092300	22783960	4995	4995	4995	4995	532
692	20230707	092200	20126620	5000	4995	5000	4995	45
693	20230707	092100	19901690	4990	5010	5010	4990	698
694	20230707	092000	16412090	5010	4995	5010	4995	654
695	20230707	091900	13138150	4995	4990	5000	4990	164
696	20230707	091800	12319265	4990	4990	4990	4990	33
697	20230707	091700	12154595	4990	4990	4990	4985	818
698	20230707	091600	8076225	4990	4990	4990	4980	280
699	20230707	091500	6681705	4990	4985	4990	4985	219
700	20230707	091400	5589730	4985	4985	4985	4985	24
701	20230707	091300	5470090	4980	4985	4985	4980	38
702	20230707	091200	5280845	4985	4980	4985	4980	183
703	20230707	091100	4369490	4980	4980	4980	4980	33
704	20230707	091000	4205150	4975	4975	4975	4975	0
705	20230707	090900	4205150	4975	4975	4975	4975	49
706	20230707	090800	3961375	4975	4975	4975	4975	14
707	20230707	090700	3891725	4975	4975	4975	4975	78
708	20230707	090600	3503675	4975	4970	4975	4970	98
709	20230707	090500	3016610	4970	4970	4970	4970	4
710	20230707	090400	2996730	4970	4970	4970	4970	188
711	20230707	090300	2062370	4965	4965	4965	4965	31
712	20230707	090200	1908455	4965	4965	4965	4965	149
713	20230707	090100	1168670	4970	4995	4995	4970	57
714	20230707	090000	884975	4995	5000	5000	4995	177