KissMeData/058730/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192900	998481640	4725	4725	4725	4725	3313
3	20230705	192800	998481640	4725	4725	4725	4725	0
4	20230705	192700	998481640	4725	4725	4725	4725	0
5	20230705	192600	998481640	4725	4725	4725	4725	0
6	20230705	192500	998481640	4725	4725	4725	4725	0
7	20230705	192400	998481640	4725	4725	4725	4725	0
8	20230705	192300	998481640	4725	4725	4725	4725	0
9	20230705	192200	998481640	4725	4725	4725	4725	0
10	20230705	192100	998481640	4725	4725	4725	4725	0
11	20230705	192000	998481640	4725	4725	4725	4725	0
12	20230705	191900	998481640	4725	4725	4725	4725	0
13	20230705	191800	998481640	4725	4725	4725	4725	0
14	20230705	191700	998481640	4725	4725	4725	4725	0
15	20230705	191600	998481640	4725	4725	4725	4725	0
16	20230705	191500	998481640	4725	4725	4725	4725	0
17	20230705	191400	998481640	4725	4725	4725	4725	0
18	20230705	191300	998481640	4725	4725	4725	4725	0
19	20230705	191200	998481640	4725	4725	4725	4725	0
20	20230705	191100	998481640	4725	4725	4725	4725	0
21	20230705	191000	998481640	4725	4725	4725	4725	0
22	20230705	190900	998481640	4725	4725	4725	4725	0
23	20230705	190800	998481640	4725	4725	4725	4725	0
24	20230705	190700	998481640	4725	4725	4725	4725	0
25	20230705	190600	998481640	4725	4725	4725	4725	0
26	20230705	190500	998481640	4725	4725	4725	4725	0
27	20230705	190400	998481640	4725	4725	4725	4725	0
28	20230705	190300	998481640	4725	4725	4725	4725	0
29	20230705	190200	998481640	4725	4725	4725	4725	0
30	20230705	190100	998481640	4725	4725	4725	4725	0
31	20230705	190000	998481640	4725	4725	4725	4725	0
32	20230705	185900	998481640	4725	4725	4725	4725	3313
33	20230705	185800	998481640	4725	4725	4725	4725	0
34	20230705	185700	998481640	4725	4725	4725	4725	0
35	20230705	185600	998481640	4725	4725	4725	4725	0
36	20230705	185500	998481640	4725	4725	4725	4725	0
37	20230705	185400	998481640	4725	4725	4725	4725	0
38	20230705	185300	998481640	4725	4725	4725	4725	0
39	20230705	185200	998481640	4725	4725	4725	4725	0
40	20230705	185100	998481640	4725	4725	4725	4725	0
41	20230705	185000	998481640	4725	4725	4725	4725	0
42	20230705	184900	998481640	4725	4725	4725	4725	0
43	20230705	184800	998481640	4725	4725	4725	4725	0
44	20230705	184700	998481640	4725	4725	4725	4725	0
45	20230705	184600	998481640	4725	4725	4725	4725	0
46	20230705	184500	998481640	4725	4725	4725	4725	0
47	20230705	184400	998481640	4725	4725	4725	4725	0
48	20230705	184300	998481640	4725	4725	4725	4725	0
49	20230705	184200	998481640	4725	4725	4725	4725	0
50	20230705	184100	998481640	4725	4725	4725	4725	0
51	20230705	184000	998481640	4725	4725	4725	4725	0
52	20230705	183900	998481640	4725	4725	4725	4725	0
53	20230705	183800	998481640	4725	4725	4725	4725	0
54	20230705	183700	998481640	4725	4725	4725	4725	0
55	20230705	183600	998481640	4725	4725	4725	4725	0
56	20230705	183500	998481640	4725	4725	4725	4725	0
57	20230705	183400	998481640	4725	4725	4725	4725	0
58	20230705	183300	998481640	4725	4725	4725	4725	0
59	20230705	183200	998481640	4725	4725	4725	4725	0
60	20230705	183100	998481640	4725	4725	4725	4725	0
61	20230705	183000	998481640	4725	4725	4725	4725	0
62	20230705	182900	998481640	4725	4725	4725	4725	3313
63	20230705	182800	998481640	4725	4725	4725	4725	0
64	20230705	182700	998481640	4725	4725	4725	4725	0
65	20230705	182600	998481640	4725	4725	4725	4725	0
66	20230705	182500	998481640	4725	4725	4725	4725	0
67	20230705	182400	998481640	4725	4725	4725	4725	0
68	20230705	182300	998481640	4725	4725	4725	4725	0
69	20230705	182200	998481640	4725	4725	4725	4725	0
70	20230705	182100	998481640	4725	4725	4725	4725	0
71	20230705	182000	998481640	4725	4725	4725	4725	0
72	20230705	181900	998481640	4725	4725	4725	4725	0
73	20230705	181800	998481640	4725	4725	4725	4725	0
74	20230705	181700	998481640	4725	4725	4725	4725	0
75	20230705	181600	998481640	4725	4725	4725	4725	0
76	20230705	181500	998481640	4725	4725	4725	4725	0
77	20230705	181400	998481640	4725	4725	4725	4725	0
78	20230705	181300	998481640	4725	4725	4725	4725	0
79	20230705	181200	998481640	4725	4725	4725	4725	0
80	20230705	181100	998481640	4725	4725	4725	4725	0
81	20230705	181000	998481640	4725	4725	4725	4725	0
82	20230705	180900	998481640	4725	4725	4725	4725	0
83	20230705	180800	998481640	4725	4725	4725	4725	0
84	20230705	180700	998481640	4725	4725	4725	4725	0
85	20230705	180600	998481640	4725	4725	4725	4725	0
86	20230705	180500	998481640	4725	4725	4725	4725	0
87	20230705	180400	998481640	4725	4725	4725	4725	0
88	20230705	180300	998481640	4725	4725	4725	4725	0
89	20230705	180200	998481640	4725	4725	4725	4725	0
90	20230705	180100	998481640	4725	4725	4725	4725	0
91	20230705	180000	998481640	4725	4725	4725	4725	0
92	20230705	175900	998481640	4725	4725	4725	4725	3313
93	20230705	175800	998481640	4725	4725	4725	4725	0
94	20230705	175700	998481640	4725	4725	4725	4725	0
95	20230705	175600	998481640	4725	4725	4725	4725	0
96	20230705	175500	998481640	4725	4725	4725	4725	0
97	20230705	175400	998481640	4725	4725	4725	4725	0
98	20230705	175300	998481640	4725	4725	4725	4725	0
99	20230705	175200	998481640	4725	4725	4725	4725	0
100	20230705	175100	998481640	4725	4725	4725	4725	0
101	20230705	175000	998481640	4725	4725	4725	4725	0
102	20230705	174900	998481640	4725	4725	4725	4725	0
103	20230705	174800	998481640	4725	4725	4725	4725	0
104	20230705	174700	998481640	4725	4725	4725	4725	0
105	20230705	174600	998481640	4725	4725	4725	4725	0
106	20230705	174500	998481640	4725	4725	4725	4725	0
107	20230705	174400	998481640	4725	4725	4725	4725	0
108	20230705	174300	998481640	4725	4725	4725	4725	0
109	20230705	174200	998481640	4725	4725	4725	4725	0
110	20230705	174100	998481640	4725	4725	4725	4725	0
111	20230705	174000	998481640	4725	4725	4725	4725	0
112	20230705	173900	998481640	4725	4725	4725	4725	0
113	20230705	173800	998481640	4725	4725	4725	4725	0
114	20230705	173700	998481640	4725	4725	4725	4725	0
115	20230705	173600	998481640	4725	4725	4725	4725	0
116	20230705	173500	998481640	4725	4725	4725	4725	0
117	20230705	173400	998481640	4725	4725	4725	4725	0
118	20230705	173300	998481640	4725	4725	4725	4725	0
119	20230705	173200	998481640	4725	4725	4725	4725	0
120	20230705	173100	998481640	4725	4725	4725	4725	0
121	20230705	173000	998481640	4725	4725	4725	4725	0
122	20230705	172900	998481640	4725	4725	4725	4725	3313
123	20230705	172800	998481640	4725	4725	4725	4725	0
124	20230705	172700	998481640	4725	4725	4725	4725	0
125	20230705	172600	998481640	4725	4725	4725	4725	0
126	20230705	172500	998481640	4725	4725	4725	4725	0
127	20230705	172400	998481640	4725	4725	4725	4725	0
128	20230705	172300	998481640	4725	4725	4725	4725	0
129	20230705	172200	998481640	4725	4725	4725	4725	0
130	20230705	172100	998481640	4725	4725	4725	4725	0
131	20230705	172000	998481640	4725	4725	4725	4725	0
132	20230705	171900	998481640	4725	4725	4725	4725	0
133	20230705	171800	998481640	4725	4725	4725	4725	0
134	20230705	171700	998481640	4725	4725	4725	4725	0
135	20230705	171600	998481640	4725	4725	4725	4725	0
136	20230705	171500	998481640	4725	4725	4725	4725	0
137	20230705	171400	998481640	4725	4725	4725	4725	0
138	20230705	171300	998481640	4725	4725	4725	4725	0
139	20230705	171200	998481640	4725	4725	4725	4725	0
140	20230705	171100	998481640	4725	4725	4725	4725	0
141	20230705	171000	998481640	4725	4725	4725	4725	0
142	20230705	170900	998481640	4725	4725	4725	4725	0
143	20230705	170800	998481640	4725	4725	4725	4725	0
144	20230705	170700	998481640	4725	4725	4725	4725	0
145	20230705	170600	998481640	4725	4725	4725	4725	0
146	20230705	170500	998481640	4725	4725	4725	4725	0
147	20230705	170400	998481640	4725	4725	4725	4725	0
148	20230705	170300	998481640	4725	4725	4725	4725	0
149	20230705	170200	998481640	4725	4725	4725	4725	0
150	20230705	170100	998481640	4725	4725	4725	4725	0
151	20230705	170000	998481640	4725	4725	4725	4725	0
152	20230705	165900	998481640	4725	4725	4725	4725	3313
153	20230705	165800	998481640	4725	4725	4725	4725	0
154	20230705	165700	998481640	4725	4725	4725	4725	0
155	20230705	165600	998481640	4725	4725	4725	4725	0
156	20230705	165500	998481640	4725	4725	4725	4725	0
157	20230705	165400	998481640	4725	4725	4725	4725	0
158	20230705	165300	998481640	4725	4725	4725	4725	0
159	20230705	165200	998481640	4725	4725	4725	4725	0
160	20230705	165100	998481640	4725	4725	4725	4725	0
161	20230705	165000	998481640	4725	4725	4725	4725	0
162	20230705	164900	998481640	4725	4725	4725	4725	0
163	20230705	164800	998481640	4725	4725	4725	4725	0
164	20230705	164700	998481640	4725	4725	4725	4725	0
165	20230705	164600	998481640	4725	4725	4725	4725	0
166	20230705	164500	998481640	4725	4725	4725	4725	0
167	20230705	164400	998481640	4725	4725	4725	4725	0
168	20230705	164300	998481640	4725	4725	4725	4725	0
169	20230705	164200	998481640	4725	4725	4725	4725	0
170	20230705	164100	998481640	4725	4725	4725	4725	0
171	20230705	164000	998481640	4725	4725	4725	4725	0
172	20230705	163900	998481640	4725	4725	4725	4725	0
173	20230705	163800	998481640	4725	4725	4725	4725	0
174	20230705	163700	998481640	4725	4725	4725	4725	0
175	20230705	163600	998481640	4725	4725	4725	4725	0
176	20230705	163500	998481640	4725	4725	4725	4725	0
177	20230705	163400	998481640	4725	4725	4725	4725	0
178	20230705	163300	998481640	4725	4725	4725	4725	0
179	20230705	163200	998481640	4725	4725	4725	4725	0
180	20230705	163100	998481640	4725	4725	4725	4725	0
181	20230705	163000	998481640	4725	4725	4725	4725	0
182	20230705	162900	998481640	4725	4725	4725	4725	3313
183	20230705	162800	998481640	4725	4725	4725	4725	0
184	20230705	162700	998481640	4725	4725	4725	4725	0
185	20230705	162600	998481640	4725	4725	4725	4725	0
186	20230705	162500	998481640	4725	4725	4725	4725	0
187	20230705	162400	998481640	4725	4725	4725	4725	0
188	20230705	162300	998481640	4725	4725	4725	4725	0
189	20230705	162200	998481640	4725	4725	4725	4725	0
190	20230705	162100	998481640	4725	4725	4725	4725	0
191	20230705	162000	998481640	4725	4725	4725	4725	0
192	20230705	161900	998481640	4725	4725	4725	4725	0
193	20230705	161800	998481640	4725	4725	4725	4725	0
194	20230705	161700	998481640	4725	4725	4725	4725	0
195	20230705	161600	998481640	4725	4725	4725	4725	0
196	20230705	161500	998481640	4725	4725	4725	4725	0
197	20230705	161400	998481640	4725	4725	4725	4725	0
198	20230705	161300	998481640	4725	4725	4725	4725	0
199	20230705	161200	998481640	4725	4725	4725	4725	0
200	20230705	161100	998481640	4725	4725	4725	4725	0
201	20230705	161000	998481640	4725	4725	4725	4725	0
202	20230705	160900	998481640	4725	4725	4725	4725	0
203	20230705	160800	998481640	4725	4725	4725	4725	0
204	20230705	160700	998481640	4725	4725	4725	4725	0
205	20230705	160600	998481640	4725	4725	4725	4725	0
206	20230705	160500	998481640	4725	4725	4725	4725	0
207	20230705	160400	998481640	4725	4725	4725	4725	0
208	20230705	160300	998481640	4725	4725	4725	4725	0
209	20230705	160200	998481640	4725	4725	4725	4725	0
210	20230705	160100	998481640	4725	4725	4725	4725	0
211	20230705	160000	998481640	4725	4725	4725	4725	0
212	20230705	155900	998481640	4725	4725	4725	4725	3313
213	20230705	155800	998481640	4725	4725	4725	4725	0
214	20230705	155700	998481640	4725	4725	4725	4725	0
215	20230705	155600	998481640	4725	4725	4725	4725	0
216	20230705	155500	998481640	4725	4725	4725	4725	0
217	20230705	155400	998481640	4725	4725	4725	4725	0
218	20230705	155300	998481640	4725	4725	4725	4725	0
219	20230705	155200	998481640	4725	4725	4725	4725	0
220	20230705	155100	998481640	4725	4725	4725	4725	0
221	20230705	155000	998481640	4725	4725	4725	4725	0
222	20230705	154900	998481640	4725	4725	4725	4725	0
223	20230705	154800	998481640	4725	4725	4725	4725	0
224	20230705	154700	998481640	4725	4725	4725	4725	0
225	20230705	154600	998481640	4725	4725	4725	4725	0
226	20230705	154500	998481640	4725	4725	4725	4725	0
227	20230705	154400	998481640	4725	4725	4725	4725	0
228	20230705	154300	998481640	4725	4725	4725	4725	0
229	20230705	154200	998481640	4725	4725	4725	4725	0
230	20230705	154100	998481640	4725	4725	4725	4725	0
231	20230705	154000	998481640	4725	4725	4725	4725	0
232	20230705	153900	998481640	4725	4725	4725	4725	0
233	20230705	153800	998481640	4725	4725	4725	4725	0
234	20230705	153700	998481640	4725	4725	4725	4725	0
235	20230705	153600	998481640	4725	4725	4725	4725	0
236	20230705	153500	998481640	4725	4725	4725	4725	0
237	20230705	153400	998481640	4725	4725	4725	4725	0
238	20230705	153300	998481640	4725	4725	4725	4725	0
239	20230705	153200	998481640	4725	4725	4725	4725	0
240	20230705	153100	998481640	4725	4725	4725	4725	0
241	20230705	153000	998481640	4725	4725	4725	4725	3313
242	20230705	152900	982827715	4725	4725	4725	4725	0
243	20230705	152800	982827715	4725	4725	4725	4725	0
244	20230705	152700	982827715	4725	4725	4725	4725	0
245	20230705	152600	982827715	4725	4725	4725	4725	0
246	20230705	152500	982827715	4725	4725	4725	4725	0
247	20230705	152400	982827715	4725	4725	4725	4725	0
248	20230705	152300	982827715	4725	4725	4725	4725	0
249	20230705	152200	982827715	4725	4725	4725	4725	0
250	20230705	152100	982827715	4725	4725	4725	4725	0
251	20230705	152000	982827715	4725	4725	4725	4725	0
252	20230705	151900	982827715	4725	4720	4725	4710	2513
253	20230705	151800	970988435	4720	4720	4725	4720	374
254	20230705	151700	969222900	4720	4720	4720	4720	206
255	20230705	151600	968250580	4720	4710	4720	4710	117
256	20230705	151500	967698500	4715	4720	4720	4715	164
257	20230705	151400	966924840	4720	4715	4720	4715	63
258	20230705	151300	966627785	4725	4725	4725	4725	0
259	20230705	151200	966627785	4725	4725	4725	4725	0
260	20230705	151100	966627785	4725	4725	4725	4725	0
261	20230705	151000	966627785	4725	4725	4725	4725	2
262	20230705	150900	966618335	4715	4720	4725	4715	609
263	20230705	150800	963742870	4725	4720	4725	4720	8
264	20230705	150700	963705085	4725	4725	4725	4725	36
265	20230705	150600	963534985	4725	4715	4725	4715	487
266	20230705	150500	961238770	4720	4720	4720	4720	68
267	20230705	150400	960917810	4720	4720	4725	4720	251
268	20230705	150300	959733085	4720	4720	4725	4720	335
269	20230705	150200	958151880	4725	4725	4725	4725	0
270	20230705	150100	958151880	4725	4725	4725	4725	1
271	20230705	150000	958147155	4710	4710	4710	4710	2013
272	20230705	145900	948665925	4705	4710	4710	4705	444
273	20230705	145800	946576875	4710	4710	4710	4710	10
274	20230705	145700	946529775	4710	4710	4710	4710	507
275	20230705	145600	944141805	4710	4710	4710	4710	97
276	20230705	145500	943684935	4705	4705	4705	4705	302
277	20230705	145400	942264025	4705	4710	4710	4705	650
278	20230705	145300	939203025	4710	4710	4710	4705	1352
279	20230705	145200	932836605	4705	4710	4710	4705	1308
280	20230705	145100	926677465	4710	4705	4710	4705	112
281	20230705	145000	926150495	4705	4705	4720	4705	1826
282	20230705	144900	917557055	4705	4705	4705	4705	1
283	20230705	144800	917552350	4705	4720	4720	4705	79
284	20230705	144700	917180340	4705	4715	4720	4705	4294
285	20230705	144600	896950005	4715	4720	4720	4715	102
286	20230705	144500	896469065	4720	4720	4720	4720	223
287	20230705	144400	895416505	4715	4720	4720	4715	1007
288	20230705	144300	890663495	4715	4715	4715	4715	1
289	20230705	144200	890658780	4720	4720	4720	4715	3
290	20230705	144100	890644625	4720	4720	4720	4720	1
291	20230705	144000	890639905	4710	4725	4725	4710	1635
292	20230705	143900	882934595	4715	4715	4715	4715	1301
293	20230705	143800	876800380	4715	4715	4715	4715	120
294	20230705	143700	876234580	4715	4720	4720	4715	1302
295	20230705	143600	870095140	4720	4720	4720	4715	210
296	20230705	143500	869104925	4720	4720	4720	4720	86
297	20230705	143400	868699005	4725	4725	4725	4725	3
298	20230705	143300	868684830	4725	4725	4725	4725	212
299	20230705	143200	867683130	4720	4730	4730	4720	4648
300	20230705	143100	845738380	4725	4725	4725	4725	0
301	20230705	143000	845738380	4725	4725	4725	4725	2500
302	20230705	142900	833925880	4725	4730	4730	4725	1537
303	20230705	142800	826655880	4730	4740	4740	4730	179
304	20230705	142700	825807710	4740	4740	4740	4740	550
305	20230705	142600	823200710	4740	4740	4740	4740	3
306	20230705	142500	823186490	4740	4740	4740	4740	10
307	20230705	142400	823139090	4740	4740	4740	4740	0
308	20230705	142300	823139090	4740	4740	4740	4740	1
309	20230705	142200	823134350	4730	4730	4730	4730	5
310	20230705	142100	823110700	4730	4735	4735	4730	724
311	20230705	142000	819685630	4735	4735	4735	4735	0
312	20230705	141900	819685630	4735	4735	4735	4735	170
313	20230705	141800	818880680	4740	4735	4740	4735	379
314	20230705	141700	817086090	4735	4735	4735	4735	20
315	20230705	141600	816991390	4730	4730	4730	4730	500
316	20230705	141500	814626390	4735	4735	4735	4735	0
317	20230705	141400	814626390	4735	4735	4735	4735	0
318	20230705	141300	814626390	4735	4735	4735	4735	0
319	20230705	141200	814626390	4735	4730	4735	4730	66
320	20230705	141100	814314190	4735	4735	4735	4735	1
321	20230705	141000	814309455	4735	4735	4735	4735	22
322	20230705	140900	814205285	4740	4740	4740	4740	0
323	20230705	140800	814205285	4740	4740	4740	4740	1
324	20230705	140700	814200545	4740	4730	4740	4725	17
325	20230705	140600	814120080	4730	4730	4740	4725	2060
326	20230705	140500	804384565	4740	4730	4750	4730	24
327	20230705	140400	804270995	4735	4735	4735	4730	1221
328	20230705	140300	798495575	4730	4730	4730	4730	856
329	20230705	140200	794446695	4735	4740	4740	4735	1200
330	20230705	140100	788763195	4740	4740	4740	4740	20
331	20230705	140000	788668395	4735	4735	4735	4735	148
332	20230705	135900	787967615	4735	4735	4735	4735	5600
333	20230705	135800	761451615	4735	4735	4735	4735	100
334	20230705	135700	760978115	4740	4740	4740	4740	10
335	20230705	135600	760930715	4750	4750	4750	4750	0
336	20230705	135500	760930715	4750	4740	4750	4735	2829
337	20230705	135400	747521250	4745	4745	4755	4745	3363
338	20230705	135300	731551740	4740	4740	4740	4740	16
339	20230705	135200	731475900	4740	4740	4740	4740	0
340	20230705	135100	731475900	4740	4740	4740	4740	51
341	20230705	135000	731234160	4740	4760	4760	4740	1554
342	20230705	134900	723863190	4745	4745	4745	4745	0
343	20230705	134800	723863190	4745	4745	4745	4745	0
344	20230705	134700	723863190	4745	4750	4760	4745	149
345	20230705	134600	723155780	4750	4750	4750	4750	4
346	20230705	134500	723136780	4750	4750	4760	4750	118
347	20230705	134400	722575280	4750	4745	4750	4745	22
348	20230705	134300	722470785	4750	4760	4760	4745	2918
349	20230705	134200	708624580	4760	4760	4760	4760	0
350	20230705	134100	708624580	4760	4760	4760	4760	100
351	20230705	134000	708148580	4750	4750	4750	4750	0
352	20230705	133900	708148580	4750	4750	4750	4750	0
353	20230705	133800	708148580	4750	4750	4750	4750	2
354	20230705	133700	708139080	4760	4760	4760	4760	0
355	20230705	133600	708139080	4760	4760	4760	4760	0
356	20230705	133500	708139080	4760	4760	4760	4760	0
357	20230705	133400	708139080	4760	4750	4760	4745	204
358	20230705	133300	707170075	4760	4760	4760	4760	0
359	20230705	133200	707170075	4760	4760	4760	4760	2
360	20230705	133100	707160555	4760	4760	4760	4760	0
361	20230705	133000	707160555	4760	4760	4760	4760	10
362	20230705	132900	707112955	4760	4760	4760	4760	0
363	20230705	132800	707112955	4760	4760	4760	4760	0
364	20230705	132700	707112955	4760	4750	4760	4745	214
365	20230705	132600	706096500	4760	4760	4760	4760	1
366	20230705	132500	706091740	4745	4750	4760	4745	795
367	20230705	132400	702315900	4745	4745	4745	4745	0
368	20230705	132300	702315900	4745	4745	4745	4745	0
369	20230705	132200	702315900	4745	4745	4745	4745	62
370	20230705	132100	702021710	4745	4745	4745	4745	0
371	20230705	132000	702021710	4745	4745	4745	4745	0
372	20230705	131900	702021710	4745	4745	4745	4745	0
373	20230705	131800	702021710	4745	4745	4745	4745	1
374	20230705	131700	702016965	4745	4745	4745	4745	1
375	20230705	131600	702012220	4745	4750	4750	4745	600
376	20230705	131500	699164345	4750	4750	4750	4750	1
377	20230705	131400	699159595	4765	4765	4765	4765	1
378	20230705	131300	699154830	4750	4750	4750	4750	0
379	20230705	131200	699154830	4750	4750	4750	4750	0
380	20230705	131100	699154830	4750	4750	4750	4750	0
381	20230705	131000	699154830	4750	4750	4750	4750	1
382	20230705	130900	699150080	4755	4755	4755	4750	317
383	20230705	130800	697643215	4755	4755	4755	4755	1
384	20230705	130700	697638460	4760	4770	4770	4760	2155
385	20230705	130600	687360660	4770	4770	4770	4770	0
386	20230705	130500	687360660	4770	4770	4770	4770	0
387	20230705	130400	687360660	4770	4770	4770	4770	0
388	20230705	130300	687360660	4770	4770	4770	4770	0
389	20230705	130200	687360660	4770	4770	4770	4770	0
390	20230705	130100	687360660	4770	4770	4770	4770	34
391	20230705	130000	687198480	4770	4770	4770	4770	50
392	20230705	125900	686959980	4755	4755	4755	4755	0
393	20230705	125800	686959980	4755	4755	4755	4755	0
394	20230705	125700	686959980	4755	4770	4770	4755	241
395	20230705	125600	685810425	4755	4770	4770	4755	2
396	20230705	125500	685800900	4755	4755	4755	4755	1
397	20230705	125400	685796145	4750	4750	4750	4750	0
398	20230705	125300	685796145	4750	4750	4750	4750	0
399	20230705	125200	685796145	4750	4750	4750	4750	0
400	20230705	125100	685796145	4750	4750	4750	4750	0
401	20230705	125000	685796145	4750	4750	4750	4750	0
402	20230705	124900	685796145	4750	4750	4750	4750	1
403	20230705	124800	685791395	4765	4765	4765	4765	251
404	20230705	124700	684595380	4750	4750	4750	4750	101
405	20230705	124600	684115630	4745	4745	4745	4745	0
406	20230705	124500	684115630	4745	4750	4750	4745	2032
407	20230705	124400	674468025	4750	4750	4750	4750	0
408	20230705	124300	674468025	4750	4755	4755	4750	183
409	20230705	124200	673597865	4770	4770	4770	4770	0
410	20230705	124100	673597865	4770	4770	4770	4770	0
411	20230705	124000	673597865	4770	4770	4770	4770	13
412	20230705	123900	673535855	4770	4770	4770	4770	0
413	20230705	123800	673535855	4770	4770	4770	4770	1
414	20230705	123700	673531085	4770	4750	4770	4750	206
415	20230705	123600	672552465	4780	4775	4780	4745	5543
416	20230705	123500	646139215	4775	4775	4775	4775	0
417	20230705	123400	646139215	4775	4775	4775	4775	0
418	20230705	123300	646139215	4775	4775	4775	4775	0
419	20230705	123200	646139215	4775	4775	4775	4775	0
420	20230705	123100	646139215	4775	4775	4775	4775	1
421	20230705	123000	646134440	4780	4780	4780	4780	0
422	20230705	122900	646134440	4780	4775	4780	4775	13
423	20230705	122800	646072310	4775	4775	4775	4775	4
424	20230705	122700	646053210	4780	4770	4780	4770	101
425	20230705	122600	645571430	4775	4775	4775	4775	552
426	20230705	122500	642935630	4755	4755	4755	4755	0
427	20230705	122400	642935630	4755	4755	4755	4755	1
428	20230705	122300	642930875	4775	4770	4775	4770	1692
429	20230705	122200	634855385	4770	4770	4770	4770	0
430	20230705	122100	634855385	4770	4770	4770	4770	0
431	20230705	122000	634855385	4770	4765	4770	4765	1001
432	20230705	121900	630083120	4755	4755	4755	4755	6
433	20230705	121800	630054590	4755	4755	4765	4755	1961
434	20230705	121700	620716715	4755	4755	4755	4755	502
435	20230705	121600	618329705	4755	4755	4755	4755	1
436	20230705	121500	618324950	4750	4755	4755	4750	21
437	20230705	121400	618225100	4755	4755	4755	4755	0
438	20230705	121300	618225100	4755	4755	4755	4755	15
439	20230705	121200	618153775	4755	4755	4755	4755	0
440	20230705	121100	618153775	4755	4760	4760	4755	11
441	20230705	121000	618101465	4750	4750	4750	4750	232
442	20230705	120900	616999465	4750	4750	4750	4750	0
443	20230705	120800	616999465	4750	4750	4750	4750	0
444	20230705	120700	616999465	4750	4760	4760	4750	1001
445	20230705	120600	612234715	4750	4750	4750	4750	595
446	20230705	120500	609408465	4755	4755	4755	4755	5
447	20230705	120400	609384690	4755	4750	4755	4750	802
448	20230705	120300	605575165	4750	4750	4750	4750	514
449	20230705	120200	603133665	4750	4750	4750	4750	1
450	20230705	120100	603128915	4740	4740	4740	4740	1800
451	20230705	120000	594596915	4740	4740	4740	4740	0
452	20230705	115900	594596915	4740	4740	4740	4740	0
453	20230705	115800	594596915	4740	4745	4745	4740	554
454	20230705	115700	591969955	4740	4745	4745	4740	1006
455	20230705	115600	587201485	4745	4745	4745	4740	5600
456	20230705	115500	560637200	4750	4750	4750	4750	1
457	20230705	115400	560632450	4750	4750	4750	4750	0
458	20230705	115300	560632450	4750	4750	4750	4750	200
459	20230705	115200	559682450	4755	4755	4755	4755	0
460	20230705	115100	559682450	4755	4755	4755	4755	10
461	20230705	115000	559634900	4755	4755	4755	4755	0
462	20230705	114900	559634900	4755	4755	4755	4755	0
463	20230705	114800	559634900	4755	4755	4760	4750	622
464	20230705	114700	556675955	4750	4750	4750	4750	50
465	20230705	114600	556438455	4755	4755	4755	4745	69
466	20230705	114500	556110370	4760	4760	4760	4760	0
467	20230705	114400	556110370	4760	4760	4760	4760	251
468	20230705	114300	554915610	4745	4750	4750	4745	1495
469	20230705	114200	547814365	4750	4750	4750	4750	0
470	20230705	114100	547814365	4750	4750	4750	4750	600
471	20230705	114000	544964365	4755	4760	4760	4750	1156
472	20230705	113900	539466590	4760	4760	4760	4760	41
473	20230705	113800	539271430	4760	4760	4760	4760	141
474	20230705	113700	538600270	4760	4760	4760	4760	210
475	20230705	113600	537600670	4760	4760	4760	4760	1
476	20230705	113500	537595910	4755	4765	4765	4755	171
477	20230705	113400	536782795	4750	4750	4750	4750	0
478	20230705	113300	536782795	4750	4750	4750	4750	155
479	20230705	113200	536046545	4750	4750	4750	4750	100
480	20230705	113100	535571545	4755	4755	4755	4755	41
481	20230705	113000	535376590	4755	4755	4755	4755	3
482	20230705	112900	535362325	4755	4755	4755	4755	2
483	20230705	112800	535352815	4755	4755	4755	4755	26
484	20230705	112700	535229185	4765	4765	4765	4765	0
485	20230705	112600	535229185	4765	4765	4765	4765	1
486	20230705	112500	535224420	4755	4755	4755	4755	0
487	20230705	112400	535224420	4755	4755	4755	4755	210
488	20230705	112300	534225870	4755	4755	4755	4755	45
489	20230705	112200	534011895	4750	4750	4750	4750	200
490	20230705	112100	533061895	4755	4755	4755	4755	0
491	20230705	112000	533061895	4755	4755	4755	4755	455
492	20230705	111900	530898370	4755	4755	4755	4755	317
493	20230705	111800	529391035	4750	4750	4750	4750	0
494	20230705	111700	529391035	4750	4750	4750	4750	0
495	20230705	111600	529391035	4750	4750	4750	4750	501
496	20230705	111500	527011285	4750	4750	4750	4750	501
497	20230705	111400	524631535	4750	4750	4750	4750	624
498	20230705	111300	521667535	4750	4750	4750	4745	3377
499	20230705	111200	505626790	4755	4765	4765	4755	47
500	20230705	111100	505403085	4760	4760	4760	4760	0
501	20230705	111000	505403085	4760	4760	4760	4760	11
502	20230705	110900	505350725	4760	4750	4760	4750	18
503	20230705	110800	505265125	4765	4765	4765	4765	1
504	20230705	110700	505260360	4750	4765	4765	4750	71
505	20230705	110600	504922060	4760	4760	4760	4760	0
506	20230705	110500	504922060	4760	4760	4760	4760	0
507	20230705	110400	504922060	4760	4760	4760	4760	295
508	20230705	110300	503517860	4735	4740	4740	4735	611
509	20230705	110200	500621725	4740	4745	4745	4740	2
510	20230705	110100	500612240	4740	4750	4750	4740	1337
511	20230705	110000	494270965	4750	4750	4750	4750	100
512	20230705	105900	493795965	4750	4750	4750	4750	210
513	20230705	105800	492798465	4750	4750	4750	4750	0
514	20230705	105700	492798465	4750	4750	4750	4750	122
515	20230705	105600	492218965	4760	4760	4760	4760	244
516	20230705	105500	491057525	4760	4745	4760	4745	196
517	20230705	105400	490124635	4745	4745	4745	4745	248
518	20230705	105300	488947875	4765	4745	4765	4745	1140
519	20230705	105200	483533470	4755	4755	4755	4755	0
520	20230705	105100	483533470	4755	4760	4760	4755	1100
521	20230705	105000	478297970	4760	4755	4760	4755	26
522	20230705	104900	478174215	4740	4755	4755	4740	1016
523	20230705	104800	473355760	4750	4735	4750	4735	1715
524	20230705	104700	465220205	4735	4735	4740	4735	41
525	20230705	104600	465025875	4740	4735	4740	4735	842
526	20230705	104500	461035300	4735	4745	4745	4735	1306
527	20230705	104400	454846250	4750	4750	4750	4750	1004
528	20230705	104300	450077250	4750	4750	4750	4750	0
529	20230705	104200	450077250	4750	4750	4750	4750	2
530	20230705	104100	450067750	4770	4755	4770	4750	25
531	20230705	104000	449948920	4770	4770	4770	4770	21
532	20230705	103900	449848750	4750	4750	4750	4750	2
533	20230705	103800	449839250	4770	4770	4770	4740	50
534	20230705	103700	449601925	4745	4740	4745	4735	499
535	20230705	103600	447235870	4740	4745	4745	4740	2358
536	20230705	103500	436058850	4745	4740	4745	4740	577
537	20230705	103400	433321485	4745	4745	4745	4745	2
538	20230705	103300	433311995	4745	4745	4745	4745	962
539	20230705	103200	428747305	4750	4760	4770	4750	641
540	20230705	103100	425697520	4760	4760	4760	4760	201
541	20230705	103000	424740760	4760	4760	4760	4760	1100
542	20230705	102900	419504760	4760	4750	4760	4750	31
543	20230705	102800	419357410	4760	4760	4760	4760	0
544	20230705	102700	419357410	4760	4760	4760	4760	0
545	20230705	102600	419357410	4760	4760	4760	4760	0
546	20230705	102500	419357410	4760	4755	4760	4745	108
547	20230705	102400	418843875	4740	4740	4740	4740	0
548	20230705	102300	418843875	4740	4750	4750	4740	3304
549	20230705	102200	403169360	4750	4750	4750	4750	213
550	20230705	102100	402157610	4745	4750	4750	4745	481
551	20230705	102000	399874265	4745	4750	4750	4745	1257
552	20230705	101900	393907180	4750	4750	4750	4750	0
553	20230705	101800	393907180	4750	4755	4755	4750	2
554	20230705	101700	393897675	4755	4750	4755	4750	676
555	20230705	101600	390686640	4745	4745	4745	4745	558
556	20230705	101500	388038930	4755	4755	4755	4755	38
557	20230705	101400	387858240	4740	4735	4740	4735	1442
558	20230705	101300	381023260	4740	4755	4755	4735	8802
559	20230705	101200	339240825	4755	4760	4760	4755	101
560	20230705	101100	338760070	4760	4755	4760	4755	128
561	20230705	101000	338151415	4755	4755	4755	4755	268
562	20230705	100900	336877075	4755	4755	4755	4755	1
563	20230705	100800	336872320	4760	4755	4760	4755	2682
564	20230705	100700	324116435	4755	4755	4760	4755	8
565	20230705	100600	324078390	4755	4760	4760	4755	783
566	20230705	100500	320351315	4760	4770	4770	4760	1280
567	20230705	100400	314256715	4780	4770	4780	4770	81
568	20230705	100300	313870335	4770	4760	4770	4760	27
569	20230705	100200	313741565	4770	4760	4770	4760	51
570	20230705	100100	313498795	4760	4770	4770	4760	1873
571	20230705	100000	304583285	4760	4760	4760	4760	59
572	20230705	095900	304302445	4755	4760	4760	4755	2290
573	20230705	095800	293402050	4760	4765	4765	4760	83
574	20230705	095700	293006560	4760	4755	4760	4755	21
575	20230705	095600	292906605	4765	4765	4765	4760	2307
576	20230705	095500	281919860	4765	4780	4780	4765	3
577	20230705	095400	281905535	4780	4765	4780	4765	3396
578	20230705	095300	265706685	4765	4770	4770	4765	120
579	20230705	095200	265134635	4770	4760	4770	4755	2268
580	20230705	095100	254339145	4760	4770	4770	4760	2764
581	20230705	095000	241168175	4770	4775	4775	4770	1702
582	20230705	094900	233045720	4775	4775	4775	4775	71
583	20230705	094800	232706695	4775	4775	4780	4775	1975
584	20230705	094700	223276020	4780	4780	4780	4775	1058
585	20230705	094600	218218785	4780	4780	4780	4780	137
586	20230705	094500	217563925	4780	4780	4780	4780	0
587	20230705	094400	217563925	4780	4780	4780	4780	352
588	20230705	094300	215881365	4780	4795	4795	4780	1828
589	20230705	094200	207142580	4795	4810	4810	4785	8667
590	20230705	094100	165567420	4810	4810	4810	4810	0
591	20230705	094000	165567420	4810	4810	4810	4810	2910
592	20230705	093900	151570320	4815	4815	4815	4815	1173
593	20230705	093800	145922325	4815	4820	4820	4815	1371
594	20230705	093700	139320705	4820	4820	4820	4820	85
595	20230705	093600	138911005	4820	4830	4830	4815	253
596	20230705	093500	137692090	4830	4830	4830	4830	252
597	20230705	093400	136474930	4830	4830	4830	4830	30
598	20230705	093300	136330030	4830	4830	4830	4815	220
599	20230705	093200	135268580	4830	4830	4830	4830	0
600	20230705	093100	135268580	4830	4820	4830	4820	958
601	20230705	093000	130651010	4820	4820	4820	4820	15
602	20230705	092900	130578710	4820	4820	4820	4820	111
603	20230705	092800	130043690	4820	4820	4820	4820	5
604	20230705	092700	130019590	4820	4820	4825	4820	251
605	20230705	092600	128809745	4835	4820	4835	4820	1844
606	20230705	092500	119921640	4820	4825	4825	4820	2625
607	20230705	092400	107266440	4825	4825	4825	4820	810
608	20230705	092300	103362225	4820	4820	4825	4815	1547
609	20230705	092200	95904155	4820	4820	4820	4820	0
610	20230705	092100	95904155	4820	4820	4820	4820	100
611	20230705	092000	95422155	4820	4820	4820	4820	189
612	20230705	091900	94511175	4825	4825	4825	4825	0
613	20230705	091800	94511175	4825	4825	4825	4825	619
614	20230705	091700	91524500	4825	4825	4825	4825	42
615	20230705	091600	91321850	4825	4825	4825	4825	0
616	20230705	091500	91321850	4825	4825	4825	4825	300
617	20230705	091400	89874350	4820	4830	4830	4820	1031
618	20230705	091300	84894820	4840	4820	4840	4820	4
619	20230705	091200	84875520	4820	4825	4825	4820	150
620	20230705	091100	84152475	4825	4825	4825	4825	2630
621	20230705	091000	71462725	4825	4825	4825	4825	10
622	20230705	090900	71414475	4830	4825	4830	4825	666
623	20230705	090800	68200665	4810	4810	4810	4805	6267
624	20230705	090700	38085265	4805	4805	4810	4805	1092
625	20230705	090600	32837700	4810	4810	4810	4810	621
626	20230705	090500	29850690	4805	4805	4805	4805	153
627	20230705	090400	29115525	4805	4815	4815	4805	1180
628	20230705	090300	23440675	4815	4840	4840	4815	341
629	20230705	090200	21798310	4815	4815	4815	4815	2286
630	20230705	090100	10791220	4820	4830	4830	4820	2184
631	20230705	090000	261360	4840	4840	4840	4840	54