KissMeData/029480/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190500	882837795	2940	2940	2940	2940	3569
3	20230707	190400	882837795	2940	2940	2940	2940	0
4	20230707	190300	882837795	2940	2940	2940	2940	0
5	20230707	190200	882837795	2940	2940	2940	2940	0
6	20230707	190100	882837795	2940	2940	2940	2940	0
7	20230707	190000	882837795	2940	2940	2940	2940	0
8	20230707	185900	882837795	2940	2940	2940	2940	0
9	20230707	185800	882837795	2940	2940	2940	2940	0
10	20230707	185700	882837795	2940	2940	2940	2940	0
11	20230707	185600	882837795	2940	2940	2940	2940	0
12	20230707	185500	882837795	2940	2940	2940	2940	0
13	20230707	185400	882837795	2940	2940	2940	2940	0
14	20230707	185300	882837795	2940	2940	2940	2940	0
15	20230707	185200	882837795	2940	2940	2940	2940	0
16	20230707	185100	882837795	2940	2940	2940	2940	0
17	20230707	185000	882837795	2940	2940	2940	2940	0
18	20230707	184900	882837795	2940	2940	2940	2940	0
19	20230707	184800	882837795	2940	2940	2940	2940	0
20	20230707	184700	882837795	2940	2940	2940	2940	0
21	20230707	184600	882837795	2940	2940	2940	2940	0
22	20230707	184500	882837795	2940	2940	2940	2940	0
23	20230707	184400	882837795	2940	2940	2940	2940	0
24	20230707	184300	882837795	2940	2940	2940	2940	0
25	20230707	184200	882837795	2940	2940	2940	2940	0
26	20230707	184100	882837795	2940	2940	2940	2940	0
27	20230707	184000	882837795	2940	2940	2940	2940	0
28	20230707	183900	882837795	2940	2940	2940	2940	0
29	20230707	183800	882837795	2940	2940	2940	2940	0
30	20230707	183700	882837795	2940	2940	2940	2940	0
31	20230707	183600	882837795	2940	2940	2940	2940	0
32	20230707	183500	882837795	2940	2940	2940	2940	3569
33	20230707	183400	882837795	2940	2940	2940	2940	0
34	20230707	183300	882837795	2940	2940	2940	2940	0
35	20230707	183200	882837795	2940	2940	2940	2940	0
36	20230707	183100	882837795	2940	2940	2940	2940	0
37	20230707	183000	882837795	2940	2940	2940	2940	0
38	20230707	182900	882837795	2940	2940	2940	2940	0
39	20230707	182800	882837795	2940	2940	2940	2940	0
40	20230707	182700	882837795	2940	2940	2940	2940	0
41	20230707	182600	882837795	2940	2940	2940	2940	0
42	20230707	182500	882837795	2940	2940	2940	2940	0
43	20230707	182400	882837795	2940	2940	2940	2940	0
44	20230707	182300	882837795	2940	2940	2940	2940	0
45	20230707	182200	882837795	2940	2940	2940	2940	0
46	20230707	182100	882837795	2940	2940	2940	2940	0
47	20230707	182000	882837795	2940	2940	2940	2940	0
48	20230707	181900	882837795	2940	2940	2940	2940	0
49	20230707	181800	882837795	2940	2940	2940	2940	0
50	20230707	181700	882837795	2940	2940	2940	2940	0
51	20230707	181600	882837795	2940	2940	2940	2940	0
52	20230707	181500	882837795	2940	2940	2940	2940	0
53	20230707	181400	882837795	2940	2940	2940	2940	0
54	20230707	181300	882837795	2940	2940	2940	2940	0
55	20230707	181200	882837795	2940	2940	2940	2940	0
56	20230707	181100	882837795	2940	2940	2940	2940	0
57	20230707	181000	882837795	2940	2940	2940	2940	0
58	20230707	180900	882837795	2940	2940	2940	2940	0
59	20230707	180800	882837795	2940	2940	2940	2940	0
60	20230707	180700	882837795	2940	2940	2940	2940	0
61	20230707	180600	882837795	2940	2940	2940	2940	0
62	20230707	180500	882837795	2940	2940	2940	2940	3569
63	20230707	180400	882837795	2940	2940	2940	2940	0
64	20230707	180300	882837795	2940	2940	2940	2940	0
65	20230707	180200	882837795	2940	2940	2940	2940	0
66	20230707	180100	882837795	2940	2940	2940	2940	0
67	20230707	180000	882837795	2940	2940	2940	2940	0
68	20230707	175900	882837795	2940	2940	2940	2940	0
69	20230707	175800	882837795	2940	2940	2940	2940	0
70	20230707	175700	882837795	2940	2940	2940	2940	0
71	20230707	175600	882837795	2940	2940	2940	2940	0
72	20230707	175500	882837795	2940	2940	2940	2940	0
73	20230707	175400	882837795	2940	2940	2940	2940	0
74	20230707	175300	882837795	2940	2940	2940	2940	0
75	20230707	175200	882837795	2940	2940	2940	2940	0
76	20230707	175100	882837795	2940	2940	2940	2940	0
77	20230707	175000	882837795	2940	2940	2940	2940	0
78	20230707	174900	882837795	2940	2940	2940	2940	0
79	20230707	174800	882837795	2940	2940	2940	2940	0
80	20230707	174700	882837795	2940	2940	2940	2940	0
81	20230707	174600	882837795	2940	2940	2940	2940	0
82	20230707	174500	882837795	2940	2940	2940	2940	0
83	20230707	174400	882837795	2940	2940	2940	2940	0
84	20230707	174300	882837795	2940	2940	2940	2940	0
85	20230707	174200	882837795	2940	2940	2940	2940	0
86	20230707	174100	882837795	2940	2940	2940	2940	0
87	20230707	174000	882837795	2940	2940	2940	2940	0
88	20230707	173900	882837795	2940	2940	2940	2940	0
89	20230707	173800	882837795	2940	2940	2940	2940	0
90	20230707	173700	882837795	2940	2940	2940	2940	0
91	20230707	173600	882837795	2940	2940	2940	2940	0
92	20230707	173500	882837795	2940	2940	2940	2940	3569
93	20230707	173400	882837795	2940	2940	2940	2940	0
94	20230707	173300	882837795	2940	2940	2940	2940	0
95	20230707	173200	882837795	2940	2940	2940	2940	0
96	20230707	173100	882837795	2940	2940	2940	2940	0
97	20230707	173000	882837795	2940	2940	2940	2940	0
98	20230707	172900	882837795	2940	2940	2940	2940	0
99	20230707	172800	882837795	2940	2940	2940	2940	0
100	20230707	172700	882837795	2940	2940	2940	2940	0
101	20230707	172600	882837795	2940	2940	2940	2940	0
102	20230707	172500	882837795	2940	2940	2940	2940	0
103	20230707	172400	882837795	2940	2940	2940	2940	0
104	20230707	172300	882837795	2940	2940	2940	2940	0
105	20230707	172200	882837795	2940	2940	2940	2940	0
106	20230707	172100	882837795	2940	2940	2940	2940	0
107	20230707	172000	882837795	2940	2940	2940	2940	0
108	20230707	171900	882837795	2940	2940	2940	2940	0
109	20230707	171800	882837795	2940	2940	2940	2940	0
110	20230707	171700	882837795	2940	2940	2940	2940	0
111	20230707	171600	882837795	2940	2940	2940	2940	0
112	20230707	171500	882837795	2940	2940	2940	2940	0
113	20230707	171400	882837795	2940	2940	2940	2940	0
114	20230707	171300	882837795	2940	2940	2940	2940	0
115	20230707	171200	882837795	2940	2940	2940	2940	0
116	20230707	171100	882837795	2940	2940	2940	2940	0
117	20230707	171000	882837795	2940	2940	2940	2940	0
118	20230707	170900	882837795	2940	2940	2940	2940	0
119	20230707	170800	882837795	2940	2940	2940	2940	0
120	20230707	170700	882837795	2940	2940	2940	2940	0
121	20230707	170600	882837795	2940	2940	2940	2940	0
122	20230707	170500	882837795	2940	2940	2940	2940	3569
123	20230707	170400	882837795	2940	2940	2940	2940	0
124	20230707	170300	882837795	2940	2940	2940	2940	0
125	20230707	170200	882837795	2940	2940	2940	2940	0
126	20230707	170100	882837795	2940	2940	2940	2940	0
127	20230707	170000	882837795	2940	2940	2940	2940	0
128	20230707	165900	882837795	2940	2940	2940	2940	0
129	20230707	165800	882837795	2940	2940	2940	2940	0
130	20230707	165700	882837795	2940	2940	2940	2940	0
131	20230707	165600	882837795	2940	2940	2940	2940	0
132	20230707	165500	882837795	2940	2940	2940	2940	0
133	20230707	165400	882837795	2940	2940	2940	2940	0
134	20230707	165300	882837795	2940	2940	2940	2940	0
135	20230707	165200	882837795	2940	2940	2940	2940	0
136	20230707	165100	882837795	2940	2940	2940	2940	0
137	20230707	165000	882837795	2940	2940	2940	2940	0
138	20230707	164900	882837795	2940	2940	2940	2940	0
139	20230707	164800	882837795	2940	2940	2940	2940	0
140	20230707	164700	882837795	2940	2940	2940	2940	0
141	20230707	164600	882837795	2940	2940	2940	2940	0
142	20230707	164500	882837795	2940	2940	2940	2940	0
143	20230707	164400	882837795	2940	2940	2940	2940	0
144	20230707	164300	882837795	2940	2940	2940	2940	0
145	20230707	164200	882837795	2940	2940	2940	2940	0
146	20230707	164100	882837795	2940	2940	2940	2940	0
147	20230707	164000	882837795	2940	2940	2940	2940	0
148	20230707	163900	882837795	2940	2940	2940	2940	0
149	20230707	163800	882837795	2940	2940	2940	2940	0
150	20230707	163700	882837795	2940	2940	2940	2940	0
151	20230707	163600	882837795	2940	2940	2940	2940	0
152	20230707	163500	882837795	2940	2940	2940	2940	3569
153	20230707	163400	882837795	2940	2940	2940	2940	0
154	20230707	163300	882837795	2940	2940	2940	2940	0
155	20230707	163200	882837795	2940	2940	2940	2940	0
156	20230707	163100	882837795	2940	2940	2940	2940	0
157	20230707	163000	882837795	2940	2940	2940	2940	0
158	20230707	162900	882837795	2940	2940	2940	2940	0
159	20230707	162800	882837795	2940	2940	2940	2940	0
160	20230707	162700	882837795	2940	2940	2940	2940	0
161	20230707	162600	882837795	2940	2940	2940	2940	0
162	20230707	162500	882837795	2940	2940	2940	2940	0
163	20230707	162400	882837795	2940	2940	2940	2940	0
164	20230707	162300	882837795	2940	2940	2940	2940	0
165	20230707	162200	882837795	2940	2940	2940	2940	0
166	20230707	162100	882837795	2940	2940	2940	2940	0
167	20230707	162000	882837795	2940	2940	2940	2940	0
168	20230707	161900	882837795	2940	2940	2940	2940	0
169	20230707	161800	882837795	2940	2940	2940	2940	0
170	20230707	161700	882837795	2940	2940	2940	2940	0
171	20230707	161600	882837795	2940	2940	2940	2940	0
172	20230707	161500	882837795	2940	2940	2940	2940	0
173	20230707	161400	882837795	2940	2940	2940	2940	0
174	20230707	161300	882837795	2940	2940	2940	2940	0
175	20230707	161200	882837795	2940	2940	2940	2940	0
176	20230707	161100	882837795	2940	2940	2940	2940	0
177	20230707	161000	882837795	2940	2940	2940	2940	0
178	20230707	160900	882837795	2940	2940	2940	2940	0
179	20230707	160800	882837795	2940	2940	2940	2940	0
180	20230707	160700	882837795	2940	2940	2940	2940	0
181	20230707	160600	882837795	2940	2940	2940	2940	0
182	20230707	160500	882837795	2940	2940	2940	2940	3569
183	20230707	160400	882837795	2940	2940	2940	2940	0
184	20230707	160300	882837795	2940	2940	2940	2940	0
185	20230707	160200	882837795	2940	2940	2940	2940	0
186	20230707	160100	882837795	2940	2940	2940	2940	0
187	20230707	160000	882837795	2940	2940	2940	2940	0
188	20230707	155900	882837795	2940	2940	2940	2940	0
189	20230707	155800	882837795	2940	2940	2940	2940	0
190	20230707	155700	882837795	2940	2940	2940	2940	0
191	20230707	155600	882837795	2940	2940	2940	2940	0
192	20230707	155500	882837795	2940	2940	2940	2940	0
193	20230707	155400	882837795	2940	2940	2940	2940	0
194	20230707	155300	882837795	2940	2940	2940	2940	0
195	20230707	155200	882837795	2940	2940	2940	2940	0
196	20230707	155100	882837795	2940	2940	2940	2940	0
197	20230707	155000	882837795	2940	2940	2940	2940	0
198	20230707	154900	882837795	2940	2940	2940	2940	0
199	20230707	154800	882837795	2940	2940	2940	2940	0
200	20230707	154700	882837795	2940	2940	2940	2940	0
201	20230707	154600	882837795	2940	2940	2940	2940	0
202	20230707	154500	882837795	2940	2940	2940	2940	0
203	20230707	154400	882837795	2940	2940	2940	2940	0
204	20230707	154300	882837795	2940	2940	2940	2940	0
205	20230707	154200	882837795	2940	2940	2940	2940	0
206	20230707	154100	882837795	2940	2940	2940	2940	0
207	20230707	154000	882837795	2940	2940	2940	2940	0
208	20230707	153900	882837795	2940	2940	2940	2940	0
209	20230707	153800	882837795	2940	2940	2940	2940	0
210	20230707	153700	882837795	2940	2940	2940	2940	0
211	20230707	153600	882837795	2940	2940	2940	2940	0
212	20230707	153500	882837795	2940	2940	2940	2940	3569
213	20230707	153400	882837795	2940	2940	2940	2940	0
214	20230707	153300	882837795	2940	2940	2940	2940	0
215	20230707	153200	882837795	2940	2940	2940	2940	0
216	20230707	153100	882837795	2940	2940	2940	2940	0
217	20230707	153000	882837795	2940	2940	2940	2940	3569
218	20230707	152900	872344935	2935	2935	2935	2935	0
219	20230707	152800	872344935	2935	2935	2935	2935	0
220	20230707	152700	872344935	2935	2935	2935	2935	0
221	20230707	152600	872344935	2935	2935	2935	2935	0
222	20230707	152500	872344935	2935	2935	2935	2935	0
223	20230707	152400	872344935	2935	2935	2935	2935	0
224	20230707	152300	872344935	2935	2935	2935	2935	0
225	20230707	152200	872344935	2935	2935	2935	2935	0
226	20230707	152100	872344935	2935	2935	2935	2935	0
227	20230707	152000	872344935	2935	2935	2935	2935	0
228	20230707	151900	872344935	2935	2920	2935	2920	8002
229	20230707	151800	848925905	2925	2925	2925	2925	1550
230	20230707	151700	844392155	2925	2930	2930	2925	2313
231	20230707	151600	837624305	2925	2930	2930	2925	3161
232	20230707	151500	828373885	2925	2925	2930	2925	2685
233	20230707	151400	820520255	2925	2930	2930	2925	64
234	20230707	151300	820332985	2930	2930	2930	2930	896
235	20230707	151200	817707705	2925	2935	2935	2925	643
236	20230707	151100	815823915	2930	2930	2930	2930	1500
237	20230707	151000	811428915	2935	2935	2935	2935	0
238	20230707	150900	811428915	2935	2935	2935	2935	100
239	20230707	150800	811135415	2935	2935	2935	2935	200
240	20230707	150700	810548415	2935	2935	2935	2935	0
241	20230707	150600	810548415	2935	2935	2935	2935	1
242	20230707	150500	810545480	2940	2940	2940	2940	746
243	20230707	150400	808352240	2940	2940	2940	2940	359
244	20230707	150300	807296780	2945	2935	2945	2935	375
245	20230707	150200	806194060	2935	2935	2935	2930	4362
246	20230707	150100	793411565	2930	2930	2930	2930	1
247	20230707	150000	793408635	2940	2930	2940	2930	2
248	20230707	145900	793402765	2930	2930	2930	2930	215
249	20230707	145800	792772815	2940	2940	2940	2940	0
250	20230707	145700	792772815	2940	2940	2940	2940	3
251	20230707	145600	792763995	2940	2930	2940	2930	663
252	20230707	145500	790821275	2935	2940	2945	2935	212
253	20230707	145400	790198545	2950	2940	2980	2940	5433
254	20230707	145300	774080645	2940	2940	2940	2940	0
255	20230707	145200	774080645	2940	2940	2940	2940	3
256	20230707	145100	774071825	2945	2945	2945	2945	0
257	20230707	145000	774071825	2945	2930	2945	2925	280
258	20230707	144900	773252655	2925	2930	2930	2925	256
259	20230707	144800	772503825	2930	2950	2950	2930	2654
260	20230707	144700	764703680	2950	2950	2950	2950	61
261	20230707	144600	764523730	2950	2950	2950	2950	119
262	20230707	144500	764172680	2950	2950	2950	2950	5
263	20230707	144400	764157930	2950	2950	2950	2950	1
264	20230707	144300	764154980	2950	2945	2950	2945	27
265	20230707	144200	764075460	2945	2945	2945	2945	7
266	20230707	144100	764054845	2945	2945	2945	2945	141
267	20230707	144000	763639600	2945	2945	2950	2945	50
268	20230707	143900	763492170	2940	2940	2940	2940	0
269	20230707	143800	763492170	2940	2940	2940	2940	0
270	20230707	143700	763492170	2940	2935	2940	2935	745
271	20230707	143600	761305275	2935	2935	2935	2935	0
272	20230707	143500	761305275	2935	2935	2935	2935	0
273	20230707	143400	761305275	2935	2935	2935	2935	0
274	20230707	143300	761305275	2935	2935	2935	2935	622
275	20230707	143200	759479705	2930	2930	2930	2930	0
276	20230707	143100	759479705	2930	2940	2940	2930	3489
277	20230707	143000	749242985	2950	2945	2950	2945	19
278	20230707	142900	749187000	2950	2955	2955	2950	285
279	20230707	142800	748346240	2970	2975	2975	2970	1900
280	20230707	142700	742693750	2975	2965	2975	2965	7967
281	20230707	142600	719067685	2960	2940	2960	2940	2360
282	20230707	142500	712098955	2935	2935	2935	2935	0
283	20230707	142400	712098955	2935	2935	2935	2935	0
284	20230707	142300	712098955	2935	2935	2935	2935	0
285	20230707	142200	712098955	2935	2935	2935	2935	6
286	20230707	142100	712081345	2935	2935	2935	2935	608
287	20230707	142000	710296865	2935	2930	2935	2930	664
288	20230707	141900	708350655	2930	2930	2930	2930	2
289	20230707	141800	708344795	2930	2930	2930	2930	1
290	20230707	141700	708341865	2930	2925	2930	2925	683
291	20230707	141600	706344085	2930	2930	2930	2930	344
292	20230707	141500	705336165	2930	2930	2930	2930	12
293	20230707	141400	705301005	2930	2925	2930	2925	3081
294	20230707	141300	696289030	2925	2925	2925	2925	68
295	20230707	141200	696090130	2920	2920	2920	2920	0
296	20230707	141100	696090130	2920	2915	2920	2915	1896
297	20230707	141000	690562635	2915	2910	2915	2910	157
298	20230707	140900	690104995	2910	2910	2910	2910	0
299	20230707	140800	690104995	2910	2910	2910	2910	0
300	20230707	140700	690104995	2910	2910	2910	2910	0
301	20230707	140600	690104995	2910	2905	2910	2905	3327
302	20230707	140500	680432200	2905	2905	2905	2905	0
303	20230707	140400	680432200	2905	2905	2905	2905	121
304	20230707	140300	680080695	2905	2905	2905	2905	908
305	20230707	140200	677442955	2905	2905	2905	2905	5448
306	20230707	140100	661616515	2905	2905	2905	2905	0
307	20230707	140000	661616515	2905	2905	2905	2905	2
308	20230707	135900	661610705	2910	2910	2910	2910	1554
309	20230707	135800	657088565	2910	2910	2910	2910	0
310	20230707	135700	657088565	2910	2910	2910	2910	180
311	20230707	135600	656564765	2910	2910	2910	2905	1095
312	20230707	135500	653383315	2910	2915	2915	2910	305
313	20230707	135400	652494810	2915	2920	2920	2915	8
314	20230707	135300	652471485	2915	2915	2915	2915	151
315	20230707	135200	652031320	2905	2905	2905	2905	7
316	20230707	135100	652010985	2900	2915	2915	2900	3931
317	20230707	135000	640598170	2910	2910	2910	2910	57
318	20230707	134900	640432300	2915	2915	2915	2915	11
319	20230707	134800	640400235	2915	2910	2915	2910	933
320	20230707	134700	637680545	2910	2910	2910	2905	2983
321	20230707	134600	629000115	2915	2910	2915	2910	448
322	20230707	134500	627695035	2910	2915	2915	2910	1333
323	20230707	134400	623815275	2915	2915	2915	2915	280
324	20230707	134300	622999075	2920	2920	2920	2920	109
325	20230707	134200	622680795	2920	2920	2920	2915	2294
326	20230707	134100	615993665	2915	2920	2920	2915	1978
327	20230707	134000	610227250	2920	2920	2920	2920	1
328	20230707	133900	610224330	2920	2920	2920	2920	0
329	20230707	133800	610224330	2920	2920	2920	2920	39
330	20230707	133700	610110450	2920	2920	2920	2920	0
331	20230707	133600	610110450	2920	2915	2920	2915	571
332	20230707	133500	608445130	2915	2920	2920	2915	477
333	20230707	133400	607052960	2925	2925	2930	2920	136
334	20230707	133300	606655160	2925	2920	2925	2920	586
335	20230707	133200	604943905	2915	2915	2915	2915	110
336	20230707	133100	604623255	2915	2905	2915	2905	232
337	20230707	133000	603947995	2925	2915	2925	2900	19869
338	20230707	132900	546227555	2915	2915	2915	2915	19
339	20230707	132800	546172170	2915	2925	2925	2915	130
340	20230707	132700	545792915	2915	2915	2915	2915	1
341	20230707	132600	545790000	2925	2925	2925	2915	2181
342	20230707	132500	539425620	2920	2920	2920	2920	0
343	20230707	132400	539425620	2920	2925	2925	2920	9
344	20230707	132300	539399300	2925	2925	2925	2925	26
345	20230707	132200	539323250	2925	2925	2925	2925	29
346	20230707	132100	539238425	2925	2925	2925	2920	2028
347	20230707	132000	533315055	2930	2930	2930	2930	100
348	20230707	131900	533022055	2930	2930	2930	2930	0
349	20230707	131800	533022055	2930	2930	2930	2930	2
350	20230707	131700	533016195	2925	2925	2925	2925	181
351	20230707	131600	532486770	2925	2925	2925	2925	0
352	20230707	131500	532486770	2925	2925	2925	2925	2
353	20230707	131400	532480920	2920	2920	2920	2920	490
354	20230707	131300	531050120	2920	2920	2920	2920	426
355	20230707	131200	529806200	2920	2920	2920	2920	85
356	20230707	131100	529558000	2920	2915	2920	2915	1959
357	20230707	131000	523846285	2920	2920	2920	2920	0
358	20230707	130900	523846285	2920	2920	2920	2920	542
359	20230707	130800	522263645	2920	2920	2920	2920	460
360	20230707	130700	520920445	2920	2920	2920	2920	0
361	20230707	130600	520920445	2920	2915	2920	2915	20
362	20230707	130500	520862120	2920	2920	2920	2920	131
363	20230707	130400	520479600	2920	2920	2920	2920	28
364	20230707	130300	520397840	2920	2920	2920	2920	7306
365	20230707	130200	499064320	2920	2925	2925	2920	4531
366	20230707	130100	485816200	2930	2930	2930	2930	1183
367	20230707	130000	482350010	2930	2930	2930	2930	2
368	20230707	125900	482344150	2940	2940	2940	2940	1
369	20230707	125800	482341210	2940	2940	2940	2940	0
370	20230707	125700	482341210	2940	2940	2940	2940	1
371	20230707	125600	482338270	2940	2935	2940	2935	947
372	20230707	125500	479554940	2930	2930	2930	2930	684
373	20230707	125400	477550820	2930	2930	2930	2930	89
374	20230707	125300	477290050	2930	2930	2930	2930	0
375	20230707	125200	477290050	2930	2930	2930	2930	106
376	20230707	125100	476979470	2925	2925	2925	2925	1
377	20230707	125000	476976545	2925	2925	2925	2925	51
378	20230707	124900	476827370	2925	2925	2925	2925	966
379	20230707	124800	474001820	2925	2925	2925	2925	2000
380	20230707	124700	468151820	2925	2925	2925	2925	3
381	20230707	124600	468143045	2925	2925	2925	2925	45
382	20230707	124500	468011420	2935	2925	2935	2925	10177
383	20230707	124400	438243125	2930	2930	2930	2930	3026
384	20230707	124300	429376945	2935	2935	2935	2935	1
385	20230707	124200	429374010	2935	2935	2935	2935	259
386	20230707	124100	428613845	2925	2930	2930	2925	3406
387	20230707	124000	418651040	2935	2935	2935	2935	0
388	20230707	123900	418651040	2935	2935	2935	2935	1
389	20230707	123800	418648105	2930	2935	2935	2930	1363
390	20230707	123700	414654490	2945	2945	2945	2945	1
391	20230707	123600	414651545	2945	2945	2945	2945	0
392	20230707	123500	414651545	2945	2945	2945	2945	0
393	20230707	123400	414651545	2945	2945	2945	2945	3
394	20230707	123300	414642710	2925	2930	2930	2925	6127
395	20230707	123200	396711225	2925	2935	2945	2925	8118
396	20230707	123100	372901065	2945	2945	2945	2945	0
397	20230707	123000	372901065	2945	2930	2945	2930	388
398	20230707	122900	371763330	2930	2930	2930	2930	0
399	20230707	122800	371763330	2930	2935	2935	2930	9336
400	20230707	122700	344405300	2935	2935	2935	2935	0
401	20230707	122600	344405300	2935	2935	2935	2935	10
402	20230707	122500	344375950	2930	2940	2940	2930	600
403	20230707	122400	342616950	2940	2940	2940	2940	3
404	20230707	122300	342608130	2940	2940	2940	2940	480
405	20230707	122200	341196930	2930	2930	2930	2930	33
406	20230707	122100	341100240	2940	2935	2940	2935	4
407	20230707	122000	341088495	2935	2935	2935	2935	16
408	20230707	121900	341041535	2935	2935	2935	2935	107
409	20230707	121800	340727490	2935	2940	2940	2935	979
410	20230707	121700	337854120	2935	2935	2935	2935	0
411	20230707	121600	337854120	2935	2935	2935	2935	1
412	20230707	121500	337851185	2940	2935	2940	2935	4
413	20230707	121400	337839435	2935	2935	2935	2935	0
414	20230707	121300	337839435	2935	2935	2935	2935	25
415	20230707	121200	337766060	2935	2930	2935	2930	299
416	20230707	121100	336888740	2935	2935	2935	2935	150
417	20230707	121000	336448490	2935	2935	2935	2935	5
418	20230707	120900	336433815	2930	2935	2935	2930	346
419	20230707	120800	335419735	2930	2930	2930	2930	300
420	20230707	120700	334540735	2930	2930	2930	2930	1006
421	20230707	120600	331593155	2930	2930	2930	2930	0
422	20230707	120500	331593155	2930	2930	2930	2930	426
423	20230707	120400	330344975	2930	2930	2930	2930	0
424	20230707	120300	330344975	2930	2930	2930	2930	17
425	20230707	120200	330295165	2935	2935	2935	2935	242
426	20230707	120100	329584895	2935	2935	2935	2935	0
427	20230707	120000	329584895	2935	2935	2935	2935	19
428	20230707	115900	329529130	2935	2935	2935	2935	0
429	20230707	115800	329529130	2935	2935	2935	2935	543
430	20230707	115700	327935425	2935	2935	2935	2935	0
431	20230707	115600	327935425	2935	2930	2935	2930	125
432	20230707	115500	327568900	2935	2935	2935	2935	0
433	20230707	115400	327568900	2935	2935	2935	2935	2
434	20230707	115300	327563030	2935	2935	2935	2935	10
435	20230707	115200	327533680	2935	2935	2935	2935	500
436	20230707	115100	326066180	2930	2930	2930	2930	40
437	20230707	115000	325948980	2935	2935	2935	2935	2
438	20230707	114900	325943110	2940	2940	2940	2940	360
439	20230707	114800	324884710	2940	2940	2940	2940	10
440	20230707	114700	324855310	2940	2940	2940	2940	0
441	20230707	114600	324855310	2940	2940	2940	2940	0
442	20230707	114500	324855310	2940	2940	2940	2940	307
443	20230707	114400	323952730	2935	2935	2935	2935	2531
444	20230707	114300	316524245	2940	2940	2940	2940	30
445	20230707	114200	316436045	2940	2940	2940	2940	0
446	20230707	114100	316436045	2940	2940	2940	2940	0
447	20230707	114000	316436045	2940	2940	2940	2940	610
448	20230707	113900	314642645	2940	2945	2945	2940	815
449	20230707	113800	312244010	2950	2950	2950	2950	7
450	20230707	113700	312223360	2945	2950	2950	2945	84
451	20230707	113600	311975730	2950	2945	2950	2945	37
452	20230707	113500	311866755	2950	2950	2950	2950	0
453	20230707	113400	311866755	2950	2950	2950	2950	340
454	20230707	113300	310863755	2950	2950	2950	2950	4
455	20230707	113200	310851955	2945	2950	2950	2945	3
456	20230707	113100	310843110	2945	2945	2945	2945	0
457	20230707	113000	310843110	2945	2950	2950	2945	33
458	20230707	112900	310745910	2945	2945	2945	2945	396
459	20230707	112800	309579690	2940	2940	2940	2940	54
460	20230707	112700	309420930	2945	2945	2945	2945	0
461	20230707	112600	309420930	2945	2945	2945	2945	0
462	20230707	112500	309420930	2945	2945	2945	2945	0
463	20230707	112400	309420930	2945	2945	2945	2945	1
464	20230707	112300	309417985	2940	2940	2940	2935	377
465	20230707	112200	308309875	2935	2935	2935	2935	77
466	20230707	112100	308083880	2935	2935	2935	2935	92
467	20230707	112000	307813860	2935	2935	2935	2935	3
468	20230707	111900	307805055	2935	2935	2935	2935	20
469	20230707	111800	307746355	2945	2945	2945	2945	0
470	20230707	111700	307746355	2945	2945	2945	2945	0
471	20230707	111600	307746355	2945	2945	2945	2945	0
472	20230707	111500	307746355	2945	2940	2945	2935	72
473	20230707	111400	307534735	2940	2935	2940	2935	220
474	20230707	111300	306888295	2940	2940	2940	2940	101
475	20230707	111200	306591355	2940	2940	2940	2940	337
476	20230707	111100	305600575	2935	2940	2940	2935	155
477	20230707	111000	305145350	2945	2945	2945	2945	1
478	20230707	110900	305142405	2950	2950	2950	2950	1
479	20230707	110800	305139455	2935	2935	2935	2935	0
480	20230707	110700	305139455	2935	2935	2935	2935	0
481	20230707	110600	305139455	2935	2940	2950	2935	800
482	20230707	110500	302790700	2935	2935	2935	2935	0
483	20230707	110400	302790700	2935	2935	2935	2935	65
484	20230707	110300	302599925	2930	2930	2930	2930	185
485	20230707	110200	302057875	2930	2935	2935	2930	2181
486	20230707	110100	295667395	2945	2935	2945	2935	84
487	20230707	110000	295420485	2945	2945	2945	2945	8
488	20230707	105900	295396925	2935	2935	2935	2935	10
489	20230707	105800	295367575	2935	2945	2945	2935	142
490	20230707	105700	294950730	2945	2945	2945	2945	0
491	20230707	105600	294950730	2945	2945	2945	2945	0
492	20230707	105500	294950730	2945	2945	2945	2945	0
493	20230707	105400	294950730	2945	2930	2945	2930	8
494	20230707	105300	294927275	2950	2950	2950	2950	0
495	20230707	105200	294927275	2950	2950	2950	2950	1
496	20230707	105100	294924325	2945	2945	2945	2945	81
497	20230707	105000	294685780	2940	2940	2940	2940	99
498	20230707	104900	294394720	2940	2930	2940	2930	3171
499	20230707	104800	285092920	2925	2930	2930	2925	3984
500	20230707	104700	273419855	2930	2930	2930	2930	417
501	20230707	104600	272198045	2930	2935	2935	2930	308
502	20230707	104500	271295385	2930	2935	2935	2930	739
503	20230707	104400	269127425	2935	2930	2935	2930	105
504	20230707	104300	268819720	2935	2935	2935	2935	302
505	20230707	104200	267933350	2935	2930	2935	2930	102
506	20230707	104100	267634480	2930	2930	2930	2930	286
507	20230707	104000	266796500	2930	2930	2930	2930	8329
508	20230707	103900	242392530	2930	2930	2930	2930	69
509	20230707	103800	242190360	2930	2930	2930	2930	97
510	20230707	103700	241906150	2935	2935	2935	2930	274
511	20230707	103600	241102595	2935	2935	2935	2935	786
512	20230707	103500	238795685	2930	2930	2930	2930	37
513	20230707	103400	238687275	2930	2935	2935	2930	169
514	20230707	103300	238191300	2935	2930	2935	2930	841
515	20230707	103200	235726770	2935	2935	2935	2935	987
516	20230707	103100	232829925	2940	2940	2940	2940	1
517	20230707	103000	232826985	2940	2940	2945	2935	1783
518	20230707	102900	227593070	2940	2940	2945	2940	113
519	20230707	102800	227260845	2945	2945	2945	2945	70
520	20230707	102700	227054695	2950	2945	2950	2945	2
521	20230707	102600	227048800	2945	2945	2945	2945	1
522	20230707	102500	227045855	2945	2945	2945	2945	44
523	20230707	102400	226916275	2945	2945	2945	2945	0
524	20230707	102300	226916275	2945	2945	2945	2945	0
525	20230707	102200	226916275	2945	2940	2945	2935	250
526	20230707	102100	226181065	2935	2935	2940	2935	104
527	20230707	102000	225875715	2940	2940	2945	2940	361
528	20230707	101900	224814365	2945	2945	2945	2945	0
529	20230707	101800	224814365	2945	2945	2945	2945	15
530	20230707	101700	224770190	2945	2945	2945	2945	0
531	20230707	101600	224770190	2945	2945	2945	2940	43
532	20230707	101500	224643610	2935	2940	2955	2935	993
533	20230707	101400	221726165	2955	2950	2955	2935	232
534	20230707	101300	221043035	2935	2935	2935	2935	100
535	20230707	101200	220749535	2950	2940	2950	2940	1224
536	20230707	101100	217150495	2945	2940	2950	2940	362
537	20230707	101000	216084735	2945	2945	2945	2945	200
538	20230707	100900	215495735	2940	2940	2940	2940	553
539	20230707	100800	213869915	2940	2935	2940	2935	612
540	20230707	100700	212073135	2930	2935	2935	2930	241
541	20230707	100600	211366730	2930	2935	2935	2930	2309
542	20230707	100500	204594285	2930	2930	2930	2930	120
543	20230707	100400	204242685	2935	2945	2945	2935	8062
544	20230707	100300	180520480	2950	2945	2950	2945	138
545	20230707	100200	180113635	2950	2955	2955	2950	7096
546	20230707	100100	159156380	2955	2955	2955	2955	60
547	20230707	100000	158979080	2965	2960	2965	2960	1017
548	20230707	095900	155968675	2960	2955	2960	2955	1289
549	20230707	095800	152154680	2955	2960	2960	2955	1770
550	20230707	095700	146924080	2960	2960	2960	2960	1395
551	20230707	095600	142794880	2960	2965	2965	2960	321
552	20230707	095500	141844515	2960	2960	2960	2960	876
553	20230707	095400	139251555	2960	2960	2960	2960	0
554	20230707	095300	139251555	2960	2950	2960	2950	1293
555	20230707	095200	135424875	2950	2955	2955	2950	400
556	20230707	095100	134244695	2950	2955	2955	2950	473
557	20230707	095000	132847830	2955	2955	2955	2955	46
558	20230707	094900	132711900	2955	2955	2955	2955	86
559	20230707	094800	132457770	2960	2960	2960	2960	4
560	20230707	094700	132445930	2960	2960	2960	2950	184
561	20230707	094600	131902030	2960	2965	2965	2955	1444
562	20230707	094500	127633565	2965	2970	2975	2960	280
563	20230707	094400	126803985	2980	2970	2980	2970	267
564	20230707	094300	126009095	2970	2970	2970	2970	44
565	20230707	094200	125878415	2970	2970	2970	2970	18
566	20230707	094100	125824955	2970	2970	2970	2965	1189
567	20230707	094000	122295275	2970	2970	2970	2970	110
568	20230707	093900	121968575	2965	2975	2975	2965	379
569	20230707	093800	120842790	2975	2975	2975	2975	171
570	20230707	093700	120334065	2975	2970	2975	2960	741
571	20230707	093600	118132865	2965	2965	2965	2965	1
572	20230707	093500	118129900	2955	2960	2970	2955	1598
573	20230707	093400	113391665	2960	2955	2970	2955	518
574	20230707	093300	111858485	2970	2955	2970	2955	56
575	20230707	093200	111692660	2955	2955	2955	2955	33
576	20230707	093100	111595145	2970	2970	2970	2955	1194
577	20230707	093000	108060045	2950	2955	2955	2950	163
578	20230707	092900	107578655	2955	2955	2955	2955	101
579	20230707	092800	107280200	2970	2970	2970	2970	500
580	20230707	092700	105795200	2975	2975	2975	2975	500
581	20230707	092600	104307700	2970	2970	2970	2970	183
582	20230707	092500	103764190	2970	2960	2970	2950	980
583	20230707	092400	100860590	2950	2945	2950	2945	2448
584	20230707	092300	93647035	2945	2940	2945	2940	21
585	20230707	092200	93585260	2945	2945	2945	2945	28
586	20230707	092100	93502800	2940	2950	2950	2940	2439
587	20230707	092000	86329500	2945	2950	2950	2945	3066
588	20230707	091900	77294480	2950	2950	2950	2950	1410
589	20230707	091800	73134980	2950	2950	2950	2950	508
590	20230707	091700	71636380	2950	2960	2960	2950	3559
591	20230707	091600	61112170	2980	2980	2980	2980	0
592	20230707	091500	61112170	2980	2960	2980	2960	55
593	20230707	091400	60948290	2980	2960	2980	2960	166
594	20230707	091300	60456830	2960	2960	2965	2960	458
595	20230707	091200	59101140	2960	2960	2960	2960	110
596	20230707	091100	58775540	2960	2990	2990	2960	748
597	20230707	091000	56552580	2980	2970	2980	2960	1127
598	20230707	090900	53199915	2980	2980	2985	2980	1796
599	20230707	090800	47842495	2980	2985	2985	2980	2086
600	20230707	090700	41626005	2980	2980	2980	2980	3
601	20230707	090600	41617065	2965	2930	2965	2930	3803
602	20230707	090500	30349975	2950	2940	2950	2925	1401
603	20230707	090400	26244990	2940	2955	2955	2930	493
604	20230707	090300	24791580	2955	2935	2965	2935	2175
605	20230707	090200	18396785	2930	2965	2965	2925	870
606	20230707	090100	15827110	2965	2995	2995	2960	1046
607	20230707	090000	12723275	2990	2995	2995	2965	4257