KissMeData/377740/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	205000	469324165	4725	4725	4725	4725	4731
3	20230704	204900	469324165	4725	4725	4725	4725	0
4	20230704	204800	469324165	4725	4725	4725	4725	0
5	20230704	204700	469324165	4725	4725	4725	4725	0
6	20230704	204600	469324165	4725	4725	4725	4725	0
7	20230704	204500	469324165	4725	4725	4725	4725	0
8	20230704	204400	469324165	4725	4725	4725	4725	0
9	20230704	204300	469324165	4725	4725	4725	4725	0
10	20230704	204200	469324165	4725	4725	4725	4725	0
11	20230704	204100	469324165	4725	4725	4725	4725	0
12	20230704	204000	469324165	4725	4725	4725	4725	0
13	20230704	203900	469324165	4725	4725	4725	4725	0
14	20230704	203800	469324165	4725	4725	4725	4725	0
15	20230704	203700	469324165	4725	4725	4725	4725	0
16	20230704	203600	469324165	4725	4725	4725	4725	0
17	20230704	203500	469324165	4725	4725	4725	4725	0
18	20230704	203400	469324165	4725	4725	4725	4725	0
19	20230704	203300	469324165	4725	4725	4725	4725	0
20	20230704	203200	469324165	4725	4725	4725	4725	0
21	20230704	203100	469324165	4725	4725	4725	4725	0
22	20230704	203000	469324165	4725	4725	4725	4725	0
23	20230704	202900	469324165	4725	4725	4725	4725	0
24	20230704	202800	469324165	4725	4725	4725	4725	0
25	20230704	202700	469324165	4725	4725	4725	4725	0
26	20230704	202600	469324165	4725	4725	4725	4725	0
27	20230704	202500	469324165	4725	4725	4725	4725	0
28	20230704	202400	469324165	4725	4725	4725	4725	0
29	20230704	202300	469324165	4725	4725	4725	4725	0
30	20230704	202200	469324165	4725	4725	4725	4725	0
31	20230704	202100	469324165	4725	4725	4725	4725	0
32	20230704	202000	469324165	4725	4725	4725	4725	4731
33	20230704	201900	469324165	4725	4725	4725	4725	0
34	20230704	201800	469324165	4725	4725	4725	4725	0
35	20230704	201700	469324165	4725	4725	4725	4725	0
36	20230704	201600	469324165	4725	4725	4725	4725	0
37	20230704	201500	469324165	4725	4725	4725	4725	0
38	20230704	201400	469324165	4725	4725	4725	4725	0
39	20230704	201300	469324165	4725	4725	4725	4725	0
40	20230704	201200	469324165	4725	4725	4725	4725	0
41	20230704	201100	469324165	4725	4725	4725	4725	0
42	20230704	201000	469324165	4725	4725	4725	4725	0
43	20230704	200900	469324165	4725	4725	4725	4725	0
44	20230704	200800	469324165	4725	4725	4725	4725	0
45	20230704	200700	469324165	4725	4725	4725	4725	0
46	20230704	200600	469324165	4725	4725	4725	4725	0
47	20230704	200500	469324165	4725	4725	4725	4725	0
48	20230704	200400	469324165	4725	4725	4725	4725	0
49	20230704	200300	469324165	4725	4725	4725	4725	0
50	20230704	200200	469324165	4725	4725	4725	4725	0
51	20230704	200100	469324165	4725	4725	4725	4725	0
52	20230704	200000	469324165	4725	4725	4725	4725	0
53	20230704	195900	469324165	4725	4725	4725	4725	0
54	20230704	195800	469324165	4725	4725	4725	4725	0
55	20230704	195700	469324165	4725	4725	4725	4725	0
56	20230704	195600	469324165	4725	4725	4725	4725	0
57	20230704	195500	469324165	4725	4725	4725	4725	0
58	20230704	195400	469324165	4725	4725	4725	4725	0
59	20230704	195300	469324165	4725	4725	4725	4725	0
60	20230704	195200	469324165	4725	4725	4725	4725	0
61	20230704	195100	469324165	4725	4725	4725	4725	0
62	20230704	195000	469324165	4725	4725	4725	4725	4731
63	20230704	194900	469324165	4725	4725	4725	4725	0
64	20230704	194800	469324165	4725	4725	4725	4725	0
65	20230704	194700	469324165	4725	4725	4725	4725	0
66	20230704	194600	469324165	4725	4725	4725	4725	0
67	20230704	194500	469324165	4725	4725	4725	4725	0
68	20230704	194400	469324165	4725	4725	4725	4725	0
69	20230704	194300	469324165	4725	4725	4725	4725	0
70	20230704	194200	469324165	4725	4725	4725	4725	0
71	20230704	194100	469324165	4725	4725	4725	4725	0
72	20230704	194000	469324165	4725	4725	4725	4725	0
73	20230704	193900	469324165	4725	4725	4725	4725	0
74	20230704	193800	469324165	4725	4725	4725	4725	0
75	20230704	193700	469324165	4725	4725	4725	4725	0
76	20230704	193600	469324165	4725	4725	4725	4725	0
77	20230704	193500	469324165	4725	4725	4725	4725	0
78	20230704	193400	469324165	4725	4725	4725	4725	0
79	20230704	193300	469324165	4725	4725	4725	4725	0
80	20230704	193200	469324165	4725	4725	4725	4725	0
81	20230704	193100	469324165	4725	4725	4725	4725	0
82	20230704	193000	469324165	4725	4725	4725	4725	0
83	20230704	192900	469324165	4725	4725	4725	4725	0
84	20230704	192800	469324165	4725	4725	4725	4725	0
85	20230704	192700	469324165	4725	4725	4725	4725	0
86	20230704	192600	469324165	4725	4725	4725	4725	0
87	20230704	192500	469324165	4725	4725	4725	4725	0
88	20230704	192400	469324165	4725	4725	4725	4725	0
89	20230704	192300	469324165	4725	4725	4725	4725	0
90	20230704	192200	469324165	4725	4725	4725	4725	0
91	20230704	192100	469324165	4725	4725	4725	4725	0
92	20230704	192000	469324165	4725	4725	4725	4725	4731
93	20230704	191900	469324165	4725	4725	4725	4725	0
94	20230704	191800	469324165	4725	4725	4725	4725	0
95	20230704	191700	469324165	4725	4725	4725	4725	0
96	20230704	191600	469324165	4725	4725	4725	4725	0
97	20230704	191500	469324165	4725	4725	4725	4725	0
98	20230704	191400	469324165	4725	4725	4725	4725	0
99	20230704	191300	469324165	4725	4725	4725	4725	0
100	20230704	191200	469324165	4725	4725	4725	4725	0
101	20230704	191100	469324165	4725	4725	4725	4725	0
102	20230704	191000	469324165	4725	4725	4725	4725	0
103	20230704	190900	469324165	4725	4725	4725	4725	0
104	20230704	190800	469324165	4725	4725	4725	4725	0
105	20230704	190700	469324165	4725	4725	4725	4725	0
106	20230704	190600	469324165	4725	4725	4725	4725	0
107	20230704	190500	469324165	4725	4725	4725	4725	0
108	20230704	190400	469324165	4725	4725	4725	4725	0
109	20230704	190300	469324165	4725	4725	4725	4725	0
110	20230704	190200	469324165	4725	4725	4725	4725	0
111	20230704	190100	469324165	4725	4725	4725	4725	0
112	20230704	190000	469324165	4725	4725	4725	4725	0
113	20230704	185900	469324165	4725	4725	4725	4725	0
114	20230704	185800	469324165	4725	4725	4725	4725	0
115	20230704	185700	469324165	4725	4725	4725	4725	0
116	20230704	185600	469324165	4725	4725	4725	4725	0
117	20230704	185500	469324165	4725	4725	4725	4725	0
118	20230704	185400	469324165	4725	4725	4725	4725	0
119	20230704	185300	469324165	4725	4725	4725	4725	0
120	20230704	185200	469324165	4725	4725	4725	4725	0
121	20230704	185100	469324165	4725	4725	4725	4725	0
122	20230704	185000	469324165	4725	4725	4725	4725	4731
123	20230704	184900	469324165	4725	4725	4725	4725	0
124	20230704	184800	469324165	4725	4725	4725	4725	0
125	20230704	184700	469324165	4725	4725	4725	4725	0
126	20230704	184600	469324165	4725	4725	4725	4725	0
127	20230704	184500	469324165	4725	4725	4725	4725	0
128	20230704	184400	469324165	4725	4725	4725	4725	0
129	20230704	184300	469324165	4725	4725	4725	4725	0
130	20230704	184200	469324165	4725	4725	4725	4725	0
131	20230704	184100	469324165	4725	4725	4725	4725	0
132	20230704	184000	469324165	4725	4725	4725	4725	0
133	20230704	183900	469324165	4725	4725	4725	4725	0
134	20230704	183800	469324165	4725	4725	4725	4725	0
135	20230704	183700	469324165	4725	4725	4725	4725	0
136	20230704	183600	469324165	4725	4725	4725	4725	0
137	20230704	183500	469324165	4725	4725	4725	4725	0
138	20230704	183400	469324165	4725	4725	4725	4725	0
139	20230704	183300	469324165	4725	4725	4725	4725	0
140	20230704	183200	469324165	4725	4725	4725	4725	0
141	20230704	183100	469324165	4725	4725	4725	4725	0
142	20230704	183000	469324165	4725	4725	4725	4725	0
143	20230704	182900	469324165	4725	4725	4725	4725	0
144	20230704	182800	469324165	4725	4725	4725	4725	0
145	20230704	182700	469324165	4725	4725	4725	4725	0
146	20230704	182600	469324165	4725	4725	4725	4725	0
147	20230704	182500	469324165	4725	4725	4725	4725	0
148	20230704	182400	469324165	4725	4725	4725	4725	0
149	20230704	182300	469324165	4725	4725	4725	4725	0
150	20230704	182200	469324165	4725	4725	4725	4725	0
151	20230704	182100	469324165	4725	4725	4725	4725	0
152	20230704	182000	469324165	4725	4725	4725	4725	4731
153	20230704	181900	469324165	4725	4725	4725	4725	0
154	20230704	181800	469324165	4725	4725	4725	4725	0
155	20230704	181700	469324165	4725	4725	4725	4725	0
156	20230704	181600	469324165	4725	4725	4725	4725	0
157	20230704	181500	469324165	4725	4725	4725	4725	0
158	20230704	181400	469324165	4725	4725	4725	4725	0
159	20230704	181300	469324165	4725	4725	4725	4725	0
160	20230704	181200	469324165	4725	4725	4725	4725	0
161	20230704	181100	469324165	4725	4725	4725	4725	0
162	20230704	181000	469324165	4725	4725	4725	4725	0
163	20230704	180900	469324165	4725	4725	4725	4725	0
164	20230704	180800	469324165	4725	4725	4725	4725	0
165	20230704	180700	469324165	4725	4725	4725	4725	0
166	20230704	180600	469324165	4725	4725	4725	4725	0
167	20230704	180500	469324165	4725	4725	4725	4725	0
168	20230704	180400	469324165	4725	4725	4725	4725	0
169	20230704	180300	469324165	4725	4725	4725	4725	0
170	20230704	180200	469324165	4725	4725	4725	4725	0
171	20230704	180100	469324165	4725	4725	4725	4725	0
172	20230704	180000	469324165	4725	4725	4725	4725	0
173	20230704	175900	469324165	4725	4725	4725	4725	0
174	20230704	175800	469324165	4725	4725	4725	4725	0
175	20230704	175700	469324165	4725	4725	4725	4725	0
176	20230704	175600	469324165	4725	4725	4725	4725	0
177	20230704	175500	469324165	4725	4725	4725	4725	0
178	20230704	175400	469324165	4725	4725	4725	4725	0
179	20230704	175300	469324165	4725	4725	4725	4725	0
180	20230704	175200	469324165	4725	4725	4725	4725	0
181	20230704	175100	469324165	4725	4725	4725	4725	0
182	20230704	175000	469324165	4725	4725	4725	4725	4731
183	20230704	174900	469324165	4725	4725	4725	4725	0
184	20230704	174800	469324165	4725	4725	4725	4725	0
185	20230704	174700	469324165	4725	4725	4725	4725	0
186	20230704	174600	469324165	4725	4725	4725	4725	0
187	20230704	174500	469324165	4725	4725	4725	4725	0
188	20230704	174400	469324165	4725	4725	4725	4725	0
189	20230704	174300	469324165	4725	4725	4725	4725	0
190	20230704	174200	469324165	4725	4725	4725	4725	0
191	20230704	174100	469324165	4725	4725	4725	4725	0
192	20230704	174000	469324165	4725	4725	4725	4725	0
193	20230704	173900	469324165	4725	4725	4725	4725	0
194	20230704	173800	469324165	4725	4725	4725	4725	0
195	20230704	173700	469324165	4725	4725	4725	4725	0
196	20230704	173600	469324165	4725	4725	4725	4725	0
197	20230704	173500	469324165	4725	4725	4725	4725	0
198	20230704	173400	469324165	4725	4725	4725	4725	0
199	20230704	173300	469324165	4725	4725	4725	4725	0
200	20230704	173200	469324165	4725	4725	4725	4725	0
201	20230704	173100	469324165	4725	4725	4725	4725	0
202	20230704	173000	469324165	4725	4725	4725	4725	0
203	20230704	172900	469324165	4725	4725	4725	4725	0
204	20230704	172800	469324165	4725	4725	4725	4725	0
205	20230704	172700	469324165	4725	4725	4725	4725	0
206	20230704	172600	469324165	4725	4725	4725	4725	0
207	20230704	172500	469324165	4725	4725	4725	4725	0
208	20230704	172400	469324165	4725	4725	4725	4725	0
209	20230704	172300	469324165	4725	4725	4725	4725	0
210	20230704	172200	469324165	4725	4725	4725	4725	0
211	20230704	172100	469324165	4725	4725	4725	4725	0
212	20230704	172000	469324165	4725	4725	4725	4725	4731
213	20230704	171900	469324165	4725	4725	4725	4725	0
214	20230704	171800	469324165	4725	4725	4725	4725	0
215	20230704	171700	469324165	4725	4725	4725	4725	0
216	20230704	171600	469324165	4725	4725	4725	4725	0
217	20230704	171500	469324165	4725	4725	4725	4725	0
218	20230704	171400	469324165	4725	4725	4725	4725	0
219	20230704	171300	469324165	4725	4725	4725	4725	0
220	20230704	171200	469324165	4725	4725	4725	4725	0
221	20230704	171100	469324165	4725	4725	4725	4725	0
222	20230704	171000	469324165	4725	4725	4725	4725	0
223	20230704	170900	469324165	4725	4725	4725	4725	0
224	20230704	170800	469324165	4725	4725	4725	4725	0
225	20230704	170700	469324165	4725	4725	4725	4725	0
226	20230704	170600	469324165	4725	4725	4725	4725	0
227	20230704	170500	469324165	4725	4725	4725	4725	0
228	20230704	170400	469324165	4725	4725	4725	4725	0
229	20230704	170300	469324165	4725	4725	4725	4725	0
230	20230704	170200	469324165	4725	4725	4725	4725	0
231	20230704	170100	469324165	4725	4725	4725	4725	0
232	20230704	170000	469324165	4725	4725	4725	4725	0
233	20230704	165900	469324165	4725	4725	4725	4725	0
234	20230704	165800	469324165	4725	4725	4725	4725	0
235	20230704	165700	469324165	4725	4725	4725	4725	0
236	20230704	165600	469324165	4725	4725	4725	4725	0
237	20230704	165500	469324165	4725	4725	4725	4725	0
238	20230704	165400	469324165	4725	4725	4725	4725	0
239	20230704	165300	469324165	4725	4725	4725	4725	0
240	20230704	165200	469324165	4725	4725	4725	4725	0
241	20230704	165100	469324165	4725	4725	4725	4725	0
242	20230704	165000	469324165	4725	4725	4725	4725	4731
243	20230704	164900	469324165	4725	4725	4725	4725	0
244	20230704	164800	469324165	4725	4725	4725	4725	0
245	20230704	164700	469324165	4725	4725	4725	4725	0
246	20230704	164600	469324165	4725	4725	4725	4725	0
247	20230704	164500	469324165	4725	4725	4725	4725	0
248	20230704	164400	469324165	4725	4725	4725	4725	0
249	20230704	164300	469324165	4725	4725	4725	4725	0
250	20230704	164200	469324165	4725	4725	4725	4725	0
251	20230704	164100	469324165	4725	4725	4725	4725	0
252	20230704	164000	469324165	4725	4725	4725	4725	0
253	20230704	163900	469324165	4725	4725	4725	4725	0
254	20230704	163800	469324165	4725	4725	4725	4725	0
255	20230704	163700	469324165	4725	4725	4725	4725	0
256	20230704	163600	469324165	4725	4725	4725	4725	0
257	20230704	163500	469324165	4725	4725	4725	4725	0
258	20230704	163400	469324165	4725	4725	4725	4725	0
259	20230704	163300	469324165	4725	4725	4725	4725	0
260	20230704	163200	469324165	4725	4725	4725	4725	0
261	20230704	163100	469324165	4725	4725	4725	4725	0
262	20230704	163000	469324165	4725	4725	4725	4725	0
263	20230704	162900	469324165	4725	4725	4725	4725	0
264	20230704	162800	469324165	4725	4725	4725	4725	0
265	20230704	162700	469324165	4725	4725	4725	4725	0
266	20230704	162600	469324165	4725	4725	4725	4725	0
267	20230704	162500	469324165	4725	4725	4725	4725	0
268	20230704	162400	469324165	4725	4725	4725	4725	0
269	20230704	162300	469324165	4725	4725	4725	4725	0
270	20230704	162200	469324165	4725	4725	4725	4725	0
271	20230704	162100	469324165	4725	4725	4725	4725	0
272	20230704	162000	469324165	4725	4725	4725	4725	4731
273	20230704	161900	469324165	4725	4725	4725	4725	0
274	20230704	161800	469324165	4725	4725	4725	4725	0
275	20230704	161700	469324165	4725	4725	4725	4725	0
276	20230704	161600	469324165	4725	4725	4725	4725	0
277	20230704	161500	469324165	4725	4725	4725	4725	0
278	20230704	161400	469324165	4725	4725	4725	4725	0
279	20230704	161300	469324165	4725	4725	4725	4725	0
280	20230704	161200	469324165	4725	4725	4725	4725	0
281	20230704	161100	469324165	4725	4725	4725	4725	0
282	20230704	161000	469324165	4725	4725	4725	4725	0
283	20230704	160900	469324165	4725	4725	4725	4725	0
284	20230704	160800	469324165	4725	4725	4725	4725	0
285	20230704	160700	469324165	4725	4725	4725	4725	0
286	20230704	160600	469324165	4725	4725	4725	4725	0
287	20230704	160500	469324165	4725	4725	4725	4725	0
288	20230704	160400	469324165	4725	4725	4725	4725	0
289	20230704	160300	469324165	4725	4725	4725	4725	0
290	20230704	160200	469324165	4725	4725	4725	4725	0
291	20230704	160100	469324165	4725	4725	4725	4725	0
292	20230704	160000	469324165	4725	4725	4725	4725	0
293	20230704	155900	469324165	4725	4725	4725	4725	0
294	20230704	155800	469324165	4725	4725	4725	4725	0
295	20230704	155700	469324165	4725	4725	4725	4725	0
296	20230704	155600	469324165	4725	4725	4725	4725	0
297	20230704	155500	469324165	4725	4725	4725	4725	0
298	20230704	155400	469324165	4725	4725	4725	4725	0
299	20230704	155300	469324165	4725	4725	4725	4725	0
300	20230704	155200	469324165	4725	4725	4725	4725	0
301	20230704	155100	469324165	4725	4725	4725	4725	0
302	20230704	155000	469324165	4725	4725	4725	4725	4731
303	20230704	154900	469324165	4725	4725	4725	4725	0
304	20230704	154800	469324165	4725	4725	4725	4725	0
305	20230704	154700	469324165	4725	4725	4725	4725	0
306	20230704	154600	469324165	4725	4725	4725	4725	0
307	20230704	154500	469324165	4725	4725	4725	4725	0
308	20230704	154400	469324165	4725	4725	4725	4725	0
309	20230704	154300	469324165	4725	4725	4725	4725	0
310	20230704	154200	469324165	4725	4725	4725	4725	0
311	20230704	154100	469324165	4725	4725	4725	4725	0
312	20230704	154000	469324165	4725	4725	4725	4725	0
313	20230704	153900	469324165	4725	4725	4725	4725	0
314	20230704	153800	469324165	4725	4725	4725	4725	0
315	20230704	153700	469324165	4725	4725	4725	4725	0
316	20230704	153600	469324165	4725	4725	4725	4725	0
317	20230704	153500	469324165	4725	4725	4725	4725	0
318	20230704	153400	469324165	4725	4725	4725	4725	0
319	20230704	153300	469324165	4725	4725	4725	4725	0
320	20230704	153200	469324165	4725	4725	4725	4725	0
321	20230704	153100	469324165	4725	4725	4725	4725	0
322	20230704	153000	469324165	4725	4725	4725	4725	4731
323	20230704	152900	446970190	4725	4725	4725	4725	0
324	20230704	152800	446970190	4725	4725	4725	4725	0
325	20230704	152700	446970190	4725	4725	4725	4725	0
326	20230704	152600	446970190	4725	4725	4725	4725	0
327	20230704	152500	446970190	4725	4725	4725	4725	0
328	20230704	152400	446970190	4725	4725	4725	4725	0
329	20230704	152300	446970190	4725	4725	4725	4725	0
330	20230704	152200	446970190	4725	4725	4725	4725	0
331	20230704	152100	446970190	4725	4725	4725	4725	0
332	20230704	152000	446970190	4725	4725	4725	4725	0
333	20230704	151900	446970190	4725	4720	4730	4720	1291
334	20230704	151800	440870385	4720	4720	4720	4715	426
335	20230704	151700	438860245	4720	4710	4720	4710	445
336	20230704	151600	436760590	4715	4715	4720	4715	329
337	20230704	151500	435208740	4720	4720	4720	4715	692
338	20230704	151400	431944665	4720	4725	4725	4715	184
339	20230704	151300	431076225	4725	4720	4725	4720	212
340	20230704	151200	430075160	4720	4715	4720	4715	311
341	20230704	151100	428607315	4720	4720	4720	4715	179
342	20230704	151000	427762515	4720	4720	4720	4715	193
343	20230704	150900	426851630	4715	4720	4720	4715	289
344	20230704	150800	425488410	4720	4715	4720	4715	351
345	20230704	150700	423831775	4715	4715	4715	4710	296
346	20230704	150600	422437030	4715	4715	4715	4685	403
347	20230704	150500	420538010	4715	4715	4720	4715	82
348	20230704	150400	420151350	4720	4720	4720	4710	160
349	20230704	150300	419396950	4720	4715	4720	4710	412
350	20230704	150200	417454375	4715	4715	4715	4710	38
351	20230704	150100	417275325	4715	4710	4715	4710	167
352	20230704	150000	416488735	4715	4715	4715	4710	289
353	20230704	145900	415127095	4715	4710	4715	4710	165
354	20230704	145800	414349920	4710	4705	4710	4705	267
355	20230704	145700	413093490	4705	4705	4705	4700	67
356	20230704	145600	412778375	4705	4705	4705	4705	26
357	20230704	145500	412656045	4705	4705	4705	4705	0
358	20230704	145400	412656045	4705	4705	4705	4685	395
359	20230704	145300	410797620	4705	4705	4705	4705	713
360	20230704	145200	407442955	4705	4700	4705	4700	267
361	20230704	145100	406186755	4700	4700	4700	4700	133
362	20230704	145000	405561655	4700	4700	4700	4695	172
363	20230704	144900	404754030	4700	4695	4700	4695	70
364	20230704	144800	404425110	4695	4695	4695	4695	2
365	20230704	144700	404415720	4695	4695	4695	4695	0
366	20230704	144600	404415720	4695	4695	4695	4695	316
367	20230704	144500	402932100	4695	4695	4695	4695	0
368	20230704	144400	402932100	4695	4695	4695	4695	0
369	20230704	144300	402932100	4695	4695	4695	4695	0
370	20230704	144200	402932100	4695	4695	4695	4695	0
371	20230704	144100	402932100	4695	4695	4695	4665	428
372	20230704	144000	400931520	4695	4695	4695	4695	4
373	20230704	143900	400912740	4690	4690	4690	4690	229
374	20230704	143800	399838730	4690	4690	4690	4690	39
375	20230704	143700	399655820	4690	4690	4690	4690	39
376	20230704	143600	399472910	4695	4695	4695	4695	0
377	20230704	143500	399472910	4695	4695	4695	4695	0
378	20230704	143400	399472910	4695	4695	4695	4695	1
379	20230704	143300	399468215	4690	4690	4690	4690	229
380	20230704	143200	398394205	4690	4690	4690	4690	133
381	20230704	143100	397770435	4690	4685	4690	4685	41
382	20230704	143000	397578165	4690	4685	4690	4685	678
383	20230704	142900	394400845	4685	4685	4685	4685	78
384	20230704	142800	394035415	4685	4685	4685	4685	73
385	20230704	142700	393693410	4680	4680	4680	4680	43
386	20230704	142600	393492170	4680	4680	4680	4680	36
387	20230704	142500	393323690	4680	4680	4680	4680	1
388	20230704	142400	393319010	4680	4680	4680	4680	2
389	20230704	142300	393309650	4680	4680	4680	4680	0
390	20230704	142200	393309650	4680	4670	4680	4670	18
391	20230704	142100	393225450	4670	4665	4670	4665	58
392	20230704	142000	392954820	4670	4670	4670	4670	72
393	20230704	141900	392618580	4670	4670	4670	4670	1
394	20230704	141800	392613910	4665	4665	4665	4665	1159
395	20230704	141700	387207175	4670	4670	4670	4670	423
396	20230704	141600	385231765	4680	4680	4680	4680	2
397	20230704	141500	385222405	4680	4670	4680	4670	159
398	20230704	141400	384478425	4680	4670	4680	4670	101
399	20230704	141300	384006055	4675	4670	4675	4670	72
400	20230704	141200	383669810	4675	4675	4675	4675	0
401	20230704	141100	383669810	4675	4670	4675	4670	102
402	20230704	141000	383193465	4675	4675	4675	4675	5
403	20230704	140900	383170090	4680	4680	4680	4680	5
404	20230704	140800	383146690	4680	4680	4680	4680	0
405	20230704	140700	383146690	4680	4670	4680	4670	2
406	20230704	140600	383137340	4670	4670	4670	4670	241
407	20230704	140500	382011870	4665	4665	4665	4665	0
408	20230704	140400	382011870	4665	4665	4665	4665	843
409	20230704	140300	378079275	4665	4660	4665	4660	601
410	20230704	140200	375278590	4660	4660	4660	4660	0
411	20230704	140100	375278590	4660	4665	4665	4660	15
412	20230704	140000	375208685	4660	4660	4665	4660	635
413	20230704	135900	372249085	4660	4665	4665	4660	77
414	20230704	135800	371890165	4670	4670	4670	4670	16
415	20230704	135700	371815445	4670	4660	4670	4660	102
416	20230704	135600	371340105	4670	4670	4670	4670	0
417	20230704	135500	371340105	4670	4670	4670	4670	410
418	20230704	135400	369425405	4660	4665	4665	4660	2568
419	20230704	135300	357452145	4665	4670	4670	4665	156
420	20230704	135200	356723630	4670	4670	4670	4670	915
421	20230704	135100	352450580	4670	4670	4670	4670	1
422	20230704	135000	352445910	4665	4665	4665	4665	71
423	20230704	134900	352114695	4670	4670	4670	4670	6
424	20230704	134800	352086675	4665	4665	4665	4665	15
425	20230704	134700	352016700	4665	4665	4665	4665	20
426	20230704	134600	351923400	4660	4665	4665	4660	336
427	20230704	134500	350356410	4665	4665	4665	4665	3
428	20230704	134400	350342415	4670	4670	4670	4670	46
429	20230704	134300	350127595	4665	4670	4670	4665	44
430	20230704	134200	349922325	4665	4665	4665	4665	221
431	20230704	134100	348891360	4665	4665	4665	4665	1238
432	20230704	134000	343116090	4665	4670	4670	4665	16
433	20230704	133900	343041440	4670	4670	4670	4670	0
434	20230704	133800	343041440	4670	4670	4670	4670	0
435	20230704	133700	343041440	4670	4670	4670	4670	4
436	20230704	133600	343022760	4665	4665	4665	4665	4
437	20230704	133500	343004100	4665	4670	4670	4665	58
438	20230704	133400	342733525	4670	4670	4670	4670	103
439	20230704	133300	342252515	4670	4670	4670	4665	177
440	20230704	133200	341426285	4665	4670	4670	4665	13
441	20230704	133100	341365635	4665	4665	4670	4665	174
442	20230704	133000	340553425	4665	4670	4670	4665	18
443	20230704	132900	340469435	4670	4670	4670	4670	12
444	20230704	132800	340413395	4670	4665	4670	4665	274
445	20230704	132700	339135170	4665	4665	4665	4665	0
446	20230704	132600	339135170	4665	4665	4665	4665	5
447	20230704	132500	339111845	4665	4665	4665	4665	14
448	20230704	132400	339046535	4665	4665	4665	4665	0
449	20230704	132300	339046535	4665	4665	4665	4665	57
450	20230704	132200	338780630	4665	4665	4665	4665	7
451	20230704	132100	338747975	4665	4665	4665	4665	14
452	20230704	132000	338682665	4670	4670	4670	4670	1
453	20230704	131900	338677995	4665	4665	4670	4665	81
454	20230704	131800	338300080	4665	4665	4665	4665	0
455	20230704	131700	338300080	4665	4665	4665	4665	504
456	20230704	131600	335948920	4665	4665	4665	4665	61
457	20230704	131500	335664355	4670	4665	4670	4665	114
458	20230704	131400	335132045	4670	4670	4670	4670	83
459	20230704	131300	334744435	4665	4665	4665	4665	57
460	20230704	131200	334478530	4665	4665	4665	4665	0
461	20230704	131100	334478530	4665	4665	4665	4665	14
462	20230704	131000	334413220	4670	4670	4670	4670	0
463	20230704	130900	334413220	4670	4670	4670	4670	0
464	20230704	130800	334413220	4670	4670	4670	4670	10
465	20230704	130700	334366520	4665	4665	4665	4665	57
466	20230704	130600	334100615	4665	4665	4665	4665	14
467	20230704	130500	334035305	4670	4670	4670	4670	10
468	20230704	130400	333988605	4670	4670	4670	4670	12
469	20230704	130300	333932565	4670	4670	4670	4670	2
470	20230704	130200	333923225	4665	4665	4670	4665	73
471	20230704	130100	333582670	4665	4665	4665	4665	0
472	20230704	130000	333582670	4665	4665	4665	4665	46
473	20230704	125900	333368080	4665	4670	4670	4665	73
474	20230704	125800	333027525	4670	4670	4670	4670	200
475	20230704	125700	332093525	4670	4670	4670	4670	5
476	20230704	125600	332070175	4665	4665	4665	4665	1238
477	20230704	125500	326294905	4665	4660	4665	4660	3
478	20230704	125400	326280915	4660	4660	4660	4660	15
479	20230704	125300	326211015	4665	4665	4665	4665	10
480	20230704	125200	326164365	4660	4660	4660	4660	81
481	20230704	125100	325786905	4655	4655	4655	4655	991
482	20230704	125000	321173800	4660	4665	4665	4660	1901
483	20230704	124900	312312990	4665	4665	4665	4665	66
484	20230704	124800	312005100	4665	4665	4665	4665	15
485	20230704	124700	311935125	4665	4665	4665	4665	0
486	20230704	124600	311935125	4665	4665	4665	4665	86
487	20230704	124500	311533935	4665	4665	4665	4665	746
488	20230704	124400	308053845	4670	4670	4670	4670	73
489	20230704	124300	307712935	4670	4670	4670	4670	82
490	20230704	124200	307329995	4675	4675	4675	4675	222
491	20230704	124100	306292145	4675	4675	4675	4675	6
492	20230704	124000	306264095	4675	4675	4675	4675	1
493	20230704	123900	306259420	4670	4670	4670	4670	0
494	20230704	123800	306259420	4670	4670	4670	4670	0
495	20230704	123700	306259420	4670	4670	4670	4670	0
496	20230704	123600	306259420	4670	4670	4670	4670	4
497	20230704	123500	306240740	4670	4670	4670	4670	0
498	20230704	123400	306240740	4670	4670	4670	4670	0
499	20230704	123300	306240740	4670	4670	4670	4670	0
500	20230704	123200	306240740	4670	4665	4670	4665	1208
501	20230704	123100	300600290	4670	4670	4670	4670	198
502	20230704	123000	299675630	4670	4670	4670	4670	0
503	20230704	122900	299675630	4670	4670	4670	4670	0
504	20230704	122800	299675630	4670	4670	4670	4670	0
505	20230704	122700	299675630	4670	4670	4670	4670	2
506	20230704	122600	299666290	4665	4670	4670	4665	345
507	20230704	122500	298055865	4670	4665	4670	4665	1001
508	20230704	122400	293386195	4665	4665	4665	4665	2166
509	20230704	122300	283281805	4665	4665	4665	4665	0
510	20230704	122200	283281805	4665	4665	4665	4665	0
511	20230704	122100	283281805	4665	4665	4665	4665	139
512	20230704	122000	282633370	4665	4665	4665	4665	25
513	20230704	121900	282516745	4665	4665	4665	4665	0
514	20230704	121800	282516745	4665	4675	4675	4665	724
515	20230704	121700	279136225	4675	4680	4680	4670	728
516	20230704	121600	275734825	4680	4675	4680	4675	10
517	20230704	121500	275688065	4675	4675	4675	4675	102
518	20230704	121400	275211215	4680	4675	4680	4670	2436
519	20230704	121300	263823640	4675	4675	4675	4675	200
520	20230704	121200	262888640	4675	4675	4675	4675	314
521	20230704	121100	261420690	4685	4685	4685	4685	0
522	20230704	121000	261420690	4685	4670	4685	4670	282
523	20230704	120900	260103705	4675	4670	4675	4670	39
524	20230704	120800	259921425	4670	4670	4670	4670	0
525	20230704	120700	259921425	4670	4670	4670	4670	0
526	20230704	120600	259921425	4670	4670	4670	4670	7
527	20230704	120500	259888735	4670	4670	4670	4670	0
528	20230704	120400	259888735	4670	4670	4670	4670	26
529	20230704	120300	259767315	4670	4670	4670	4670	10
530	20230704	120200	259720615	4685	4675	4685	4670	1166
531	20230704	120100	254271900	4685	4685	4685	4685	1
532	20230704	120000	254267215	4675	4685	4685	4675	91
533	20230704	115900	253841290	4685	4685	4685	4685	0
534	20230704	115800	253841290	4685	4685	4685	4685	0
535	20230704	115700	253841290	4685	4685	4685	4685	0
536	20230704	115600	253841290	4685	4675	4685	4675	159
537	20230704	115500	253096855	4685	4685	4685	4685	0
538	20230704	115400	253096855	4685	4675	4685	4675	203
539	20230704	115300	252146565	4675	4675	4675	4675	154
540	20230704	115200	251426615	4675	4675	4675	4675	310
541	20230704	115100	249977365	4675	4680	4680	4675	2605
542	20230704	115000	237791165	4685	4685	4685	4685	30
543	20230704	114900	237650615	4685	4685	4685	4685	10
544	20230704	114800	237603765	4685	4680	4685	4680	222
545	20230704	114700	236563805	4680	4680	4680	4680	41
546	20230704	114600	236371925	4685	4685	4685	4685	1
547	20230704	114500	236367240	4680	4680	4680	4680	139
548	20230704	114400	235716720	4680	4680	4680	4680	309
549	20230704	114300	234270600	4680	4680	4680	4680	0
550	20230704	114200	234270600	4680	4680	4680	4680	0
551	20230704	114100	234270600	4680	4685	4685	4680	449
552	20230704	114000	232169245	4685	4685	4685	4685	0
553	20230704	113900	232169245	4685	4680	4685	4680	43
554	20230704	113800	231967995	4685	4680	4685	4680	40
555	20230704	113700	231780745	4680	4680	4680	4680	139
556	20230704	113600	231130225	4680	4680	4680	4680	21
557	20230704	113500	231031945	4680	4680	4680	4680	24
558	20230704	113400	230919625	4680	4680	4680	4680	183
559	20230704	113300	230063185	4685	4685	4685	4685	823
560	20230704	113200	226207430	4685	4685	4685	4685	50
561	20230704	113100	225973180	4680	4680	4680	4680	0
562	20230704	113000	225973180	4680	4680	4680	4680	41
563	20230704	112900	225781300	4680	4680	4680	4680	140
564	20230704	112800	225126100	4680	4680	4680	4680	0
565	20230704	112700	225126100	4680	4680	4680	4680	0
566	20230704	112600	225126100	4680	4685	4685	4680	349
567	20230704	112500	223492110	4690	4690	4690	4690	2145
568	20230704	112400	213432060	4695	4695	4695	4695	11
569	20230704	112300	213380415	4690	4690	4690	4690	34
570	20230704	112200	213220955	4685	4690	4690	4685	153
571	20230704	112100	212504080	4690	4710	4710	4690	187
572	20230704	112000	211627030	4690	4700	4700	4675	1547
573	20230704	111900	204383435	4690	4695	4695	4690	150
574	20230704	111800	203679545	4710	4710	4710	4710	0
575	20230704	111700	203679545	4710	4710	4710	4710	0
576	20230704	111600	203679545	4710	4705	4710	4705	312
577	20230704	111500	202211025	4700	4700	4700	4700	208
578	20230704	111400	201233425	4700	4695	4700	4695	374
579	20230704	111300	199476295	4695	4695	4695	4695	289
580	20230704	111200	198119440	4700	4690	4700	4690	417
581	20230704	111100	196161375	4685	4685	4685	4685	90
582	20230704	111000	195739725	4685	4685	4685	4680	94
583	20230704	110900	195299340	4685	4680	4685	4680	163
584	20230704	110800	194536495	4670	4680	4680	4670	414
585	20230704	110700	192600925	4680	4680	4680	4680	0
586	20230704	110600	192600925	4680	4680	4680	4680	352
587	20230704	110500	190953565	4680	4685	4685	4680	152
588	20230704	110400	190242140	4685	4685	4685	4685	139
589	20230704	110300	189590925	4685	4685	4685	4685	0
590	20230704	110200	189590925	4685	4685	4685	4685	592
591	20230704	110100	186817405	4690	4690	4690	4690	0
592	20230704	110000	186817405	4690	4690	4690	4690	100
593	20230704	105900	186348405	4690	4690	4690	4690	2
594	20230704	105800	186339025	4690	4690	4695	4690	133
595	20230704	105700	185714755	4690	4690	4690	4680	502
596	20230704	105600	183364060	4705	4705	4705	4705	0
597	20230704	105500	183364060	4705	4705	4705	4705	0
598	20230704	105400	183364060	4705	4705	4705	4705	58
599	20230704	105300	183091170	4705	4705	4705	4705	50
600	20230704	105200	182855920	4705	4705	4705	4705	0
601	20230704	105100	182855920	4705	4685	4705	4685	316
602	20230704	105000	181369700	4685	4685	4685	4685	0
603	20230704	104900	181369700	4685	4690	4690	4675	1131
604	20230704	104800	176073660	4690	4695	4695	4690	548
605	20230704	104700	173503290	4695	4695	4695	4695	0
606	20230704	104600	173503290	4695	4695	4695	4695	166
607	20230704	104500	172723920	4705	4705	4705	4705	0
608	20230704	104400	172723920	4705	4705	4705	4705	1
609	20230704	104300	172719215	4695	4700	4705	4695	317
610	20230704	104200	171230295	4700	4695	4700	4695	6
611	20230704	104100	171202120	4690	4705	4705	4690	912
612	20230704	104000	166924040	4695	4710	4710	4690	3254
613	20230704	103900	151614015	4730	4730	4730	4730	0
614	20230704	103800	151614015	4730	4730	4730	4730	1
615	20230704	103700	151609285	4710	4710	4710	4710	1
616	20230704	103600	151604575	4710	4730	4730	4710	136
617	20230704	103500	150963735	4730	4730	4730	4730	0
618	20230704	103400	150963735	4730	4730	4730	4730	6
619	20230704	103300	150935355	4730	4730	4730	4730	22
620	20230704	103200	150831295	4710	4710	4710	4710	97
621	20230704	103100	150374425	4710	4715	4715	4710	1345
622	20230704	103000	144035620	4720	4720	4720	4720	422
623	20230704	102900	142043780	4720	4720	4720	4720	3
624	20230704	102800	142029620	4720	4720	4720	4720	0
625	20230704	102700	142029620	4720	4720	4720	4720	83
626	20230704	102600	141637860	4740	4720	4740	4720	14
627	20230704	102500	141571580	4720	4740	4740	4720	201
628	20230704	102400	140622400	4740	4740	4740	4740	0
629	20230704	102300	140622400	4740	4740	4740	4740	0
630	20230704	102200	140622400	4740	4740	4740	4740	0
631	20230704	102100	140622400	4740	4735	4740	4730	85
632	20230704	102000	140220220	4735	4735	4735	4735	1
633	20230704	101900	140215485	4730	4730	4730	4730	0
634	20230704	101800	140215485	4730	4730	4730	4730	52
635	20230704	101700	139969525	4720	4720	4720	4720	22
636	20230704	101600	139865685	4720	4720	4720	4720	238
637	20230704	101500	138742325	4730	4730	4730	4730	0
638	20230704	101400	138742325	4730	4730	4730	4730	160
639	20230704	101300	137985525	4735	4730	4735	4730	641
640	20230704	101200	134953590	4720	4725	4725	4720	896
641	20230704	101100	130721705	4725	4740	4740	4725	361
642	20230704	101000	129013870	4740	4740	4740	4740	1
643	20230704	100900	129009130	4740	4740	4740	4740	0
644	20230704	100800	129009130	4740	4740	4740	4740	0
645	20230704	100700	129009130	4740	4740	4740	4740	25
646	20230704	100600	128890630	4730	4730	4730	4730	46
647	20230704	100500	128673050	4725	4725	4725	4725	0
648	20230704	100400	128673050	4725	4725	4725	4725	0
649	20230704	100300	128673050	4725	4725	4725	4725	0
650	20230704	100200	128673050	4725	4740	4740	4725	84
651	20230704	100100	128276135	4725	4725	4725	4725	0
652	20230704	100000	128276135	4725	4725	4725	4725	400
653	20230704	095900	126386135	4725	4745	4745	4725	6
654	20230704	095800	126357765	4715	4735	4735	4715	1700
655	20230704	095700	118330815	4730	4745	4745	4730	84
656	20230704	095600	117933480	4730	4730	4730	4730	47
657	20230704	095500	117711170	4745	4745	4745	4725	1431
658	20230704	095400	110935885	4745	4750	4750	4745	6
659	20230704	095300	110907405	4745	4745	4745	4745	15
660	20230704	095200	110836230	4745	4750	4750	4745	42
661	20230704	095100	110636935	4750	4750	4750	4750	15
662	20230704	095000	110565685	4750	4750	4750	4750	16
663	20230704	094900	110489685	4755	4755	4755	4755	3
664	20230704	094800	110475420	4755	4755	4755	4755	11
665	20230704	094700	110423115	4755	4755	4755	4750	47
666	20230704	094600	110199835	4755	4755	4755	4755	0
667	20230704	094500	110199835	4755	4755	4755	4755	1
668	20230704	094400	110195080	4745	4755	4755	4745	42
669	20230704	094300	109995780	4750	4750	4750	4750	0
670	20230704	094200	109995780	4750	4755	4755	4740	1001
671	20230704	094100	105241815	4755	4770	4770	4755	334
672	20230704	094000	103651455	4770	4775	4775	4770	177
673	20230704	093900	102806920	4775	4770	4780	4770	23
674	20230704	093800	102697195	4780	4795	4800	4775	713
675	20230704	093700	99288235	4800	4800	4800	4800	9
676	20230704	093600	99245035	4805	4805	4805	4805	2
677	20230704	093500	99235425	4780	4810	4810	4780	21
678	20230704	093400	99135015	4815	4810	4815	4780	489
679	20230704	093300	96782590	4810	4775	4810	4775	111
680	20230704	093200	96249065	4820	4820	4820	4780	21
681	20230704	093100	96147885	4820	4780	4825	4780	1701
682	20230704	093000	87960805	4770	4775	4775	4770	77
683	20230704	092900	87593135	4775	4775	4775	4775	47
684	20230704	092800	87368710	4775	4765	4775	4765	88
685	20230704	092700	86949085	4755	4750	4755	4745	1260
686	20230704	092600	80968780	4750	4755	4755	4750	1072
687	20230704	092500	75873310	4755	4755	4755	4755	30
688	20230704	092400	75730660	4770	4755	4770	4755	6
689	20230704	092300	75702100	4755	4745	4755	4745	94
690	20230704	092200	75255445	4750	4750	4750	4750	1
691	20230704	092100	75250695	4750	4745	4750	4745	101
692	20230704	092000	74771445	4740	4745	4745	4740	480
693	20230704	091900	72495995	4750	4750	4750	4740	458
694	20230704	091800	70322595	4750	4775	4775	4750	24
695	20230704	091700	70208545	4775	4775	4775	4775	0
696	20230704	091600	70208545	4775	4775	4775	4775	40
697	20230704	091500	70017545	4775	4775	4775	4775	1
698	20230704	091400	70012770	4740	4765	4765	4740	1037
699	20230704	091300	65088030	4765	4775	4775	4765	53
700	20230704	091200	64835365	4775	4780	4780	4775	2152
701	20230704	091100	54553090	4785	4780	4785	4780	64
702	20230704	091000	54247055	4785	4780	4790	4780	198
703	20230704	090900	53299825	4780	4780	4780	4780	0
704	20230704	090800	53299825	4780	4775	4780	4775	33
705	20230704	090700	53142090	4775	4775	4775	4760	980
706	20230704	090600	48462740	4775	4755	4775	4755	3
707	20230704	090500	48448455	4750	4745	4775	4745	196
708	20230704	090400	47514260	4745	4745	4745	4745	25
709	20230704	090300	47395635	4740	4745	4750	4740	2382
710	20230704	090200	36103730	4750	4760	4760	4745	1516
711	20230704	090100	28901685	4770	4800	4800	4770	4082
712	20230704	090000	9385625	4790	4785	4795	4785	1961