KissMeData/025870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190100	144249410	9280	9280	9280	9280	309
3	20230703	190000	144249410	9280	9280	9280	9280	0
4	20230703	185900	144249410	9280	9280	9280	9280	0
5	20230703	185800	144249410	9280	9280	9280	9280	0
6	20230703	185700	144249410	9280	9280	9280	9280	0
7	20230703	185600	144249410	9280	9280	9280	9280	0
8	20230703	185500	144249410	9280	9280	9280	9280	0
9	20230703	185400	144249410	9280	9280	9280	9280	0
10	20230703	185300	144249410	9280	9280	9280	9280	0
11	20230703	185200	144249410	9280	9280	9280	9280	0
12	20230703	185100	144249410	9280	9280	9280	9280	0
13	20230703	185000	144249410	9280	9280	9280	9280	0
14	20230703	184900	144249410	9280	9280	9280	9280	0
15	20230703	184800	144249410	9280	9280	9280	9280	0
16	20230703	184700	144249410	9280	9280	9280	9280	0
17	20230703	184600	144249410	9280	9280	9280	9280	0
18	20230703	184500	144249410	9280	9280	9280	9280	0
19	20230703	184400	144249410	9280	9280	9280	9280	0
20	20230703	184300	144249410	9280	9280	9280	9280	0
21	20230703	184200	144249410	9280	9280	9280	9280	0
22	20230703	184100	144249410	9280	9280	9280	9280	0
23	20230703	184000	144249410	9280	9280	9280	9280	0
24	20230703	183900	144249410	9280	9280	9280	9280	0
25	20230703	183800	144249410	9280	9280	9280	9280	0
26	20230703	183700	144249410	9280	9280	9280	9280	0
27	20230703	183600	144249410	9280	9280	9280	9280	0
28	20230703	183500	144249410	9280	9280	9280	9280	0
29	20230703	183400	144249410	9280	9280	9280	9280	0
30	20230703	183300	144249410	9280	9280	9280	9280	0
31	20230703	183200	144249410	9280	9280	9280	9280	0
32	20230703	183100	144249410	9280	9280	9280	9280	309
33	20230703	183000	144249410	9280	9280	9280	9280	0
34	20230703	182900	144249410	9280	9280	9280	9280	0
35	20230703	182800	144249410	9280	9280	9280	9280	0
36	20230703	182700	144249410	9280	9280	9280	9280	0
37	20230703	182600	144249410	9280	9280	9280	9280	0
38	20230703	182500	144249410	9280	9280	9280	9280	0
39	20230703	182400	144249410	9280	9280	9280	9280	0
40	20230703	182300	144249410	9280	9280	9280	9280	0
41	20230703	182200	144249410	9280	9280	9280	9280	0
42	20230703	182100	144249410	9280	9280	9280	9280	0
43	20230703	182000	144249410	9280	9280	9280	9280	0
44	20230703	181900	144249410	9280	9280	9280	9280	0
45	20230703	181800	144249410	9280	9280	9280	9280	0
46	20230703	181700	144249410	9280	9280	9280	9280	0
47	20230703	181600	144249410	9280	9280	9280	9280	0
48	20230703	181500	144249410	9280	9280	9280	9280	0
49	20230703	181400	144249410	9280	9280	9280	9280	0
50	20230703	181300	144249410	9280	9280	9280	9280	0
51	20230703	181200	144249410	9280	9280	9280	9280	0
52	20230703	181100	144249410	9280	9280	9280	9280	0
53	20230703	181000	144249410	9280	9280	9280	9280	0
54	20230703	180900	144249410	9280	9280	9280	9280	0
55	20230703	180800	144249410	9280	9280	9280	9280	0
56	20230703	180700	144249410	9280	9280	9280	9280	0
57	20230703	180600	144249410	9280	9280	9280	9280	0
58	20230703	180500	144249410	9280	9280	9280	9280	0
59	20230703	180400	144249410	9280	9280	9280	9280	0
60	20230703	180300	144249410	9280	9280	9280	9280	0
61	20230703	180200	144249410	9280	9280	9280	9280	0
62	20230703	180100	144249410	9280	9280	9280	9280	309
63	20230703	180000	144249410	9280	9280	9280	9280	0
64	20230703	175900	144249410	9280	9280	9280	9280	0
65	20230703	175800	144249410	9280	9280	9280	9280	0
66	20230703	175700	144249410	9280	9280	9280	9280	0
67	20230703	175600	144249410	9280	9280	9280	9280	0
68	20230703	175500	144249410	9280	9280	9280	9280	0
69	20230703	175400	144249410	9280	9280	9280	9280	0
70	20230703	175300	144249410	9280	9280	9280	9280	0
71	20230703	175200	144249410	9280	9280	9280	9280	0
72	20230703	175100	144249410	9280	9280	9280	9280	0
73	20230703	175000	144249410	9280	9280	9280	9280	0
74	20230703	174900	144249410	9280	9280	9280	9280	0
75	20230703	174800	144249410	9280	9280	9280	9280	0
76	20230703	174700	144249410	9280	9280	9280	9280	0
77	20230703	174600	144249410	9280	9280	9280	9280	0
78	20230703	174500	144249410	9280	9280	9280	9280	0
79	20230703	174400	144249410	9280	9280	9280	9280	0
80	20230703	174300	144249410	9280	9280	9280	9280	0
81	20230703	174200	144249410	9280	9280	9280	9280	0
82	20230703	174100	144249410	9280	9280	9280	9280	0
83	20230703	174000	144249410	9280	9280	9280	9280	0
84	20230703	173900	144249410	9280	9280	9280	9280	0
85	20230703	173800	144249410	9280	9280	9280	9280	0
86	20230703	173700	144249410	9280	9280	9280	9280	0
87	20230703	173600	144249410	9280	9280	9280	9280	0
88	20230703	173500	144249410	9280	9280	9280	9280	0
89	20230703	173400	144249410	9280	9280	9280	9280	0
90	20230703	173300	144249410	9280	9280	9280	9280	0
91	20230703	173200	144249410	9280	9280	9280	9280	0
92	20230703	173100	144249410	9280	9280	9280	9280	309
93	20230703	173000	144249410	9280	9280	9280	9280	0
94	20230703	172900	144249410	9280	9280	9280	9280	0
95	20230703	172800	144249410	9280	9280	9280	9280	0
96	20230703	172700	144249410	9280	9280	9280	9280	0
97	20230703	172600	144249410	9280	9280	9280	9280	0
98	20230703	172500	144249410	9280	9280	9280	9280	0
99	20230703	172400	144249410	9280	9280	9280	9280	0
100	20230703	172300	144249410	9280	9280	9280	9280	0
101	20230703	172200	144249410	9280	9280	9280	9280	0
102	20230703	172100	144249410	9280	9280	9280	9280	0
103	20230703	172000	144249410	9280	9280	9280	9280	0
104	20230703	171900	144249410	9280	9280	9280	9280	0
105	20230703	171800	144249410	9280	9280	9280	9280	0
106	20230703	171700	144249410	9280	9280	9280	9280	0
107	20230703	171600	144249410	9280	9280	9280	9280	0
108	20230703	171500	144249410	9280	9280	9280	9280	0
109	20230703	171400	144249410	9280	9280	9280	9280	0
110	20230703	171300	144249410	9280	9280	9280	9280	0
111	20230703	171200	144249410	9280	9280	9280	9280	0
112	20230703	171100	144249410	9280	9280	9280	9280	0
113	20230703	171000	144249410	9280	9280	9280	9280	0
114	20230703	170900	144249410	9280	9280	9280	9280	0
115	20230703	170800	144249410	9280	9280	9280	9280	0
116	20230703	170700	144249410	9280	9280	9280	9280	0
117	20230703	170600	144249410	9280	9280	9280	9280	0
118	20230703	170500	144249410	9280	9280	9280	9280	0
119	20230703	170400	144249410	9280	9280	9280	9280	0
120	20230703	170300	144249410	9280	9280	9280	9280	0
121	20230703	170200	144249410	9280	9280	9280	9280	0
122	20230703	170100	144249410	9280	9280	9280	9280	309
123	20230703	170000	144249410	9280	9280	9280	9280	0
124	20230703	165900	144249410	9280	9280	9280	9280	0
125	20230703	165800	144249410	9280	9280	9280	9280	0
126	20230703	165700	144249410	9280	9280	9280	9280	0
127	20230703	165600	144249410	9280	9280	9280	9280	0
128	20230703	165500	144249410	9280	9280	9280	9280	0
129	20230703	165400	144249410	9280	9280	9280	9280	0
130	20230703	165300	144249410	9280	9280	9280	9280	0
131	20230703	165200	144249410	9280	9280	9280	9280	0
132	20230703	165100	144249410	9280	9280	9280	9280	0
133	20230703	165000	144249410	9280	9280	9280	9280	0
134	20230703	164900	144249410	9280	9280	9280	9280	0
135	20230703	164800	144249410	9280	9280	9280	9280	0
136	20230703	164700	144249410	9280	9280	9280	9280	0
137	20230703	164600	144249410	9280	9280	9280	9280	0
138	20230703	164500	144249410	9280	9280	9280	9280	0
139	20230703	164400	144249410	9280	9280	9280	9280	0
140	20230703	164300	144249410	9280	9280	9280	9280	0
141	20230703	164200	144249410	9280	9280	9280	9280	0
142	20230703	164100	144249410	9280	9280	9280	9280	0
143	20230703	164000	144249410	9280	9280	9280	9280	0
144	20230703	163900	144249410	9280	9280	9280	9280	0
145	20230703	163800	144249410	9280	9280	9280	9280	0
146	20230703	163700	144249410	9280	9280	9280	9280	0
147	20230703	163600	144249410	9280	9280	9280	9280	0
148	20230703	163500	144249410	9280	9280	9280	9280	0
149	20230703	163400	144249410	9280	9280	9280	9280	0
150	20230703	163300	144249410	9280	9280	9280	9280	0
151	20230703	163200	144249410	9280	9280	9280	9280	0
152	20230703	163100	144249410	9280	9280	9280	9280	309
153	20230703	163000	144249410	9280	9280	9280	9280	0
154	20230703	162900	144249410	9280	9280	9280	9280	0
155	20230703	162800	144249410	9280	9280	9280	9280	0
156	20230703	162700	144249410	9280	9280	9280	9280	0
157	20230703	162600	144249410	9280	9280	9280	9280	0
158	20230703	162500	144249410	9280	9280	9280	9280	0
159	20230703	162400	144249410	9280	9280	9280	9280	0
160	20230703	162300	144249410	9280	9280	9280	9280	0
161	20230703	162200	144249410	9280	9280	9280	9280	0
162	20230703	162100	144249410	9280	9280	9280	9280	0
163	20230703	162000	144249410	9280	9280	9280	9280	0
164	20230703	161900	144249410	9280	9280	9280	9280	0
165	20230703	161800	144249410	9280	9280	9280	9280	0
166	20230703	161700	144249410	9280	9280	9280	9280	0
167	20230703	161600	144249410	9280	9280	9280	9280	0
168	20230703	161500	144249410	9280	9280	9280	9280	0
169	20230703	161400	144249410	9280	9280	9280	9280	0
170	20230703	161300	144249410	9280	9280	9280	9280	0
171	20230703	161200	144249410	9280	9280	9280	9280	0
172	20230703	161100	144249410	9280	9280	9280	9280	0
173	20230703	161000	144249410	9280	9280	9280	9280	0
174	20230703	160900	144249410	9280	9280	9280	9280	0
175	20230703	160800	144249410	9280	9280	9280	9280	0
176	20230703	160700	144249410	9280	9280	9280	9280	0
177	20230703	160600	144249410	9280	9280	9280	9280	0
178	20230703	160500	144249410	9280	9280	9280	9280	0
179	20230703	160400	144249410	9280	9280	9280	9280	0
180	20230703	160300	144249410	9280	9280	9280	9280	0
181	20230703	160200	144249410	9280	9280	9280	9280	0
182	20230703	160100	144249410	9280	9280	9280	9280	309
183	20230703	160000	144249410	9280	9280	9280	9280	0
184	20230703	155900	144249410	9280	9280	9280	9280	0
185	20230703	155800	144249410	9280	9280	9280	9280	0
186	20230703	155700	144249410	9280	9280	9280	9280	0
187	20230703	155600	144249410	9280	9280	9280	9280	0
188	20230703	155500	144249410	9280	9280	9280	9280	0
189	20230703	155400	144249410	9280	9280	9280	9280	0
190	20230703	155300	144249410	9280	9280	9280	9280	0
191	20230703	155200	144249410	9280	9280	9280	9280	0
192	20230703	155100	144249410	9280	9280	9280	9280	0
193	20230703	155000	144249410	9280	9280	9280	9280	0
194	20230703	154900	144249410	9280	9280	9280	9280	0
195	20230703	154800	144249410	9280	9280	9280	9280	0
196	20230703	154700	144249410	9280	9280	9280	9280	0
197	20230703	154600	144249410	9280	9280	9280	9280	0
198	20230703	154500	144249410	9280	9280	9280	9280	0
199	20230703	154400	144249410	9280	9280	9280	9280	0
200	20230703	154300	144249410	9280	9280	9280	9280	0
201	20230703	154200	144249410	9280	9280	9280	9280	0
202	20230703	154100	144249410	9280	9280	9280	9280	0
203	20230703	154000	144249410	9280	9280	9280	9280	0
204	20230703	153900	144249410	9280	9280	9280	9280	0
205	20230703	153800	144249410	9280	9280	9280	9280	0
206	20230703	153700	144249410	9280	9280	9280	9280	0
207	20230703	153600	144249410	9280	9280	9280	9280	0
208	20230703	153500	144249410	9280	9280	9280	9280	0
209	20230703	153400	144249410	9280	9280	9280	9280	0
210	20230703	153300	144249410	9280	9280	9280	9280	0
211	20230703	153200	144249410	9280	9280	9280	9280	0
212	20230703	153100	144249410	9280	9280	9280	9280	309
213	20230703	153000	144249410	9280	9280	9280	9280	309
214	20230703	152900	141381890	9260	9260	9260	9260	0
215	20230703	152800	141381890	9260	9260	9260	9260	0
216	20230703	152700	141381890	9260	9260	9260	9260	0
217	20230703	152600	141381890	9260	9260	9260	9260	0
218	20230703	152500	141381890	9260	9260	9260	9260	0
219	20230703	152400	141381890	9260	9260	9260	9260	0
220	20230703	152300	141381890	9260	9260	9260	9260	0
221	20230703	152200	141381890	9260	9260	9260	9260	0
222	20230703	152100	141381890	9260	9260	9260	9260	0
223	20230703	152000	141381890	9260	9260	9260	9260	0
224	20230703	151900	141381890	9260	9270	9280	9260	121
225	20230703	151800	140259460	9270	9270	9270	9260	78
226	20230703	151700	139536510	9270	9270	9270	9270	10
227	20230703	151600	139443810	9250	9250	9250	9250	0
228	20230703	151500	139443810	9250	9250	9250	9250	0
229	20230703	151400	139443810	9250	9250	9250	9250	0
230	20230703	151300	139443810	9250	9250	9250	9250	0
231	20230703	151200	139443810	9250	9250	9250	9250	0
232	20230703	151100	139443810	9250	9250	9250	9250	0
233	20230703	151000	139443810	9250	9270	9270	9250	41
234	20230703	150900	139064140	9260	9260	9260	9260	43
235	20230703	150800	138665960	9260	9260	9260	9260	28
236	20230703	150700	138406680	9260	9260	9260	9260	44
237	20230703	150600	137999240	9260	9260	9260	9260	188
238	20230703	150500	136258360	9260	9260	9260	9260	0
239	20230703	150400	136258360	9260	9260	9260	9260	0
240	20230703	150300	136258360	9260	9260	9260	9260	0
241	20230703	150200	136258360	9260	9260	9260	9260	0
242	20230703	150100	136258360	9260	9260	9260	9260	0
243	20230703	150000	136258360	9260	9270	9270	9260	31
244	20230703	145900	135971130	9270	9270	9270	9270	1
245	20230703	145800	135961860	9270	9270	9270	9270	87
246	20230703	145700	135155370	9270	9270	9270	9270	0
247	20230703	145600	135155370	9270	9270	9270	9270	0
248	20230703	145500	135155370	9270	9270	9270	9270	7
249	20230703	145400	135090480	9260	9250	9260	9250	477
250	20230703	145300	130674030	9250	9250	9250	9250	39
251	20230703	145200	130313280	9250	9250	9250	9250	49
252	20230703	145100	129860030	9240	9260	9260	9240	24
253	20230703	145000	129638110	9260	9250	9260	9250	26
254	20230703	144900	129397530	9260	9260	9260	9260	8
255	20230703	144800	129323450	9250	9260	9260	9250	9
256	20230703	144700	129240120	9260	9260	9260	9260	9
257	20230703	144600	129156780	9250	9250	9250	9250	0
258	20230703	144500	129156780	9250	9250	9250	9250	0
259	20230703	144400	129156780	9250	9250	9250	9250	0
260	20230703	144300	129156780	9250	9250	9250	9250	0
261	20230703	144200	129156780	9250	9250	9250	9250	0
262	20230703	144100	129156780	9250	9250	9250	9250	18
263	20230703	144000	128990280	9260	9250	9260	9250	230
264	20230703	143900	126860660	9260	9250	9260	9250	39
265	20230703	143800	126499720	9260	9260	9260	9260	0
266	20230703	143700	126499720	9260	9260	9260	9260	1
267	20230703	143600	126490460	9260	9260	9260	9260	12
268	20230703	143500	126379340	9260	9260	9260	9260	0
269	20230703	143400	126379340	9260	9260	9260	9260	9
270	20230703	143300	126296000	9260	9260	9260	9260	14
271	20230703	143200	126166360	9260	9260	9260	9260	54
272	20230703	143100	125666320	9260	9240	9260	9240	45
273	20230703	143000	125250340	9240	9240	9240	9240	5
274	20230703	142900	125204140	9240	9240	9240	9240	27
275	20230703	142800	124954660	9250	9250	9250	9250	126
276	20230703	142700	123789160	9240	9240	9240	9240	48
277	20230703	142600	123345640	9230	9240	9240	9230	13
278	20230703	142500	123225550	9230	9220	9230	9220	48
279	20230703	142400	122782710	9230	9230	9230	9230	0
280	20230703	142300	122782710	9230	9230	9230	9230	7
281	20230703	142200	122718100	9230	9230	9230	9230	200
282	20230703	142100	120872100	9240	9240	9240	9240	0
283	20230703	142000	120872100	9240	9240	9240	9240	18
284	20230703	141900	120705780	9250	9250	9250	9250	18
285	20230703	141800	120539280	9270	9270	9270	9270	0
286	20230703	141700	120539280	9270	9270	9270	9270	0
287	20230703	141600	120539280	9270	9270	9270	9270	0
288	20230703	141500	120539280	9270	9270	9270	9270	0
289	20230703	141400	120539280	9270	9270	9270	9270	7
290	20230703	141300	120474390	9230	9270	9270	9230	37
291	20230703	141200	120132600	9270	9270	9270	9270	1
292	20230703	141100	120123330	9230	9230	9230	9230	0
293	20230703	141000	120123330	9230	9230	9230	9230	0
294	20230703	140900	120123330	9230	9230	9230	9230	0
295	20230703	140800	120123330	9230	9230	9230	9230	0
296	20230703	140700	120123330	9230	9230	9230	9230	0
297	20230703	140600	120123330	9230	9230	9230	9230	5
298	20230703	140500	120077180	9230	9230	9230	9230	0
299	20230703	140400	120077180	9230	9230	9230	9230	0
300	20230703	140300	120077180	9230	9230	9230	9230	0
301	20230703	140200	120077180	9230	9230	9230	9230	7
302	20230703	140100	120012570	9230	9270	9270	9230	17
303	20230703	140000	119855380	9270	9270	9270	9270	7
304	20230703	135900	119790490	9270	9270	9270	9270	7
305	20230703	135800	119725600	9270	9270	9270	9270	7
306	20230703	135700	119660710	9270	9270	9270	9270	7
307	20230703	135600	119595820	9270	9270	9270	9270	57
308	20230703	135500	119067430	9270	9270	9270	9270	7
309	20230703	135400	119002540	9270	9270	9270	9270	8
310	20230703	135300	118928380	9270	9270	9270	9270	8
311	20230703	135200	118854220	9270	9230	9270	9230	107
312	20230703	135100	117862890	9270	9270	9270	9270	0
313	20230703	135000	117862890	9270	9270	9270	9270	0
314	20230703	134900	117862890	9270	9270	9270	9270	0
315	20230703	134800	117862890	9270	9270	9270	9270	0
316	20230703	134700	117862890	9270	9270	9270	9270	0
317	20230703	134600	117862890	9270	9270	9270	9270	0
318	20230703	134500	117862890	9270	9270	9270	9270	100
319	20230703	134400	116935890	9270	9270	9270	9270	0
320	20230703	134300	116935890	9270	9270	9270	9270	0
321	20230703	134200	116935890	9270	9270	9270	9270	0
322	20230703	134100	116935890	9270	9270	9270	9270	8
323	20230703	134000	116861730	9270	9270	9270	9270	8
324	20230703	133900	116787570	9270	9220	9270	9220	48
325	20230703	133800	116344610	9260	9260	9260	9260	2
326	20230703	133700	116326090	9270	9230	9270	9220	133
327	20230703	133600	115098730	9270	9270	9270	9270	8
328	20230703	133500	115024570	9270	9270	9270	9270	8
329	20230703	133400	114950410	9270	9270	9270	9270	8
330	20230703	133300	114876250	9270	9270	9270	9270	8
331	20230703	133200	114802090	9270	9270	9270	9270	8
332	20230703	133100	114727930	9270	9270	9270	9270	0
333	20230703	133000	114727930	9270	9270	9270	9270	0
334	20230703	132900	114727930	9270	9270	9270	9270	0
335	20230703	132800	114727930	9270	9270	9270	9270	100
336	20230703	132700	113800930	9280	9280	9280	9280	0
337	20230703	132600	113800930	9280	9280	9280	9280	0
338	20230703	132500	113800930	9280	9280	9280	9280	0
339	20230703	132400	113800930	9280	9280	9280	9280	0
340	20230703	132300	113800930	9280	9280	9280	9280	0
341	20230703	132200	113800930	9280	9280	9280	9280	0
342	20230703	132100	113800930	9280	9280	9280	9280	8
343	20230703	132000	113726690	9280	9280	9280	9280	9
344	20230703	131900	113643170	9280	9280	9280	9280	8
345	20230703	131800	113568930	9280	9280	9280	9280	8
346	20230703	131700	113494690	9280	9280	9280	9280	8
347	20230703	131600	113420450	9280	9280	9280	9280	8
348	20230703	131500	113346210	9280	9280	9280	9280	8
349	20230703	131400	113271970	9280	9280	9280	9280	8
350	20230703	131300	113197730	9280	9280	9280	9280	8
351	20230703	131200	113123490	9280	9280	9280	9280	8
352	20230703	131100	113049250	9230	9230	9230	9230	4
353	20230703	131000	113012330	9280	9280	9280	9280	0
354	20230703	130900	113012330	9280	9280	9280	9280	0
355	20230703	130800	113012330	9280	9280	9280	9280	0
356	20230703	130700	113012330	9280	9280	9280	9280	0
357	20230703	130600	113012330	9280	9280	9280	9280	0
358	20230703	130500	113012330	9280	9280	9280	9280	0
359	20230703	130400	113012330	9280	9280	9280	9280	0
360	20230703	130300	113012330	9280	9280	9280	9280	0
361	20230703	130200	113012330	9280	9280	9280	9280	0
362	20230703	130100	113012330	9280	9280	9280	9280	0
363	20230703	130000	113012330	9280	9280	9280	9280	7
364	20230703	125900	112947370	9280	9280	9280	9280	7
365	20230703	125800	112882410	9290	9290	9290	9290	0
366	20230703	125700	112882410	9290	9290	9290	9290	48
367	20230703	125600	112436490	9230	9260	9260	9230	124
368	20230703	125500	111291250	9290	9290	9290	9290	0
369	20230703	125400	111291250	9290	9290	9290	9290	0
370	20230703	125300	111291250	9290	9290	9290	9290	20
371	20230703	125200	111105450	9290	9290	9290	9290	0
372	20230703	125100	111105450	9290	9290	9290	9290	3
373	20230703	125000	111077580	9290	9290	9290	9290	0
374	20230703	124900	111077580	9290	9290	9290	9290	0
375	20230703	124800	111077580	9290	9290	9290	9290	7
376	20230703	124700	111012550	9290	9290	9290	9290	7
377	20230703	124600	110947520	9240	9280	9280	9240	34
378	20230703	124500	110632980	9280	9280	9280	9280	7
379	20230703	124400	110568020	9280	9280	9280	9280	7
380	20230703	124300	110503060	9280	9280	9280	9280	7
381	20230703	124200	110438100	9280	9280	9280	9280	7
382	20230703	124100	110373140	9280	9280	9280	9280	12
383	20230703	124000	110261780	9280	9280	9280	9280	7
384	20230703	123900	110196820	9280	9280	9280	9280	7
385	20230703	123800	110131860	9280	9280	9280	9280	0
386	20230703	123700	110131860	9280	9280	9280	9280	0
387	20230703	123600	110131860	9280	9280	9280	9280	0
388	20230703	123500	110131860	9280	9280	9280	9280	0
389	20230703	123400	110131860	9280	9280	9280	9280	0
390	20230703	123300	110131860	9280	9280	9280	9280	0
391	20230703	123200	110131860	9280	9280	9280	9280	0
392	20230703	123100	110131860	9280	9280	9280	9280	3
393	20230703	123000	110104020	9230	9260	9260	9230	556
394	20230703	122900	104965960	9280	9280	9280	9280	1
395	20230703	122800	104956680	9290	9290	9290	9290	1
396	20230703	122700	104947390	9290	9290	9290	9290	7
397	20230703	122600	104882360	9290	9290	9290	9290	31
398	20230703	122500	104594370	9290	9290	9290	9290	19
399	20230703	122400	104417860	9290	9290	9290	9290	7
400	20230703	122300	104352830	9290	9290	9290	9290	7
401	20230703	122200	104287800	9290	9290	9290	9290	8
402	20230703	122100	104213480	9290	9290	9290	9290	7
403	20230703	122000	104148450	9290	9290	9290	9290	77
404	20230703	121900	103433120	9290	9280	9290	9280	79
405	20230703	121800	102699930	9280	9280	9280	9280	7
406	20230703	121700	102634970	9260	9260	9260	9260	0
407	20230703	121600	102634970	9260	9260	9260	9260	18
408	20230703	121500	102468290	9260	9260	9260	9260	34
409	20230703	121400	102153450	9250	9250	9250	9250	437
410	20230703	121300	98111200	9250	9250	9250	9250	0
411	20230703	121200	98111200	9250	9250	9250	9250	0
412	20230703	121100	98111200	9250	9250	9250	9250	0
413	20230703	121000	98111200	9250	9250	9250	9250	0
414	20230703	120900	98111200	9250	9250	9250	9250	0
415	20230703	120800	98111200	9250	9250	9250	9250	0
416	20230703	120700	98111200	9250	9250	9250	9250	7
417	20230703	120600	98046450	9250	9250	9250	9250	7
418	20230703	120500	97981700	9250	9250	9250	9250	16
419	20230703	120400	97833700	9250	9250	9250	9250	7
420	20230703	120300	97768950	9250	9250	9250	9250	7
421	20230703	120200	97704200	9250	9250	9250	9250	8
422	20230703	120100	97630200	9250	9250	9250	9250	7
423	20230703	120000	97565450	9250	9250	9250	9250	61
424	20230703	115900	97001200	9250	9250	9250	9250	7
425	20230703	115800	96936450	9250	9250	9250	9250	7
426	20230703	115700	96871700	9250	9250	9250	9250	0
427	20230703	115600	96871700	9250	9250	9250	9250	0
428	20230703	115500	96871700	9250	9250	9250	9250	0
429	20230703	115400	96871700	9250	9250	9250	9250	0
430	20230703	115300	96871700	9250	9250	9250	9250	0
431	20230703	115200	96871700	9250	9250	9250	9250	0
432	20230703	115100	96871700	9250	9250	9250	9250	0
433	20230703	115000	96871700	9250	9230	9250	9220	263
434	20230703	114900	94445330	9250	9250	9250	9250	0
435	20230703	114800	94445330	9250	9250	9250	9250	0
436	20230703	114700	94445330	9250	9250	9250	9250	0
437	20230703	114600	94445330	9250	9250	9250	9250	7
438	20230703	114500	94380580	9250	9250	9250	9250	7
439	20230703	114400	94315830	9220	9220	9220	9220	0
440	20230703	114300	94315830	9220	9220	9220	9220	0
441	20230703	114200	94315830	9220	9220	9220	9220	0
442	20230703	114100	94315830	9220	9220	9220	9220	0
443	20230703	114000	94315830	9220	9220	9220	9220	0
444	20230703	113900	94315830	9220	9220	9220	9220	0
445	20230703	113800	94315830	9220	9220	9220	9220	0
446	20230703	113700	94315830	9220	9220	9220	9220	1
447	20230703	113600	94306610	9250	9250	9250	9250	0
448	20230703	113500	94306610	9250	9250	9250	9250	0
449	20230703	113400	94306610	9250	9250	9250	9250	7
450	20230703	113300	94241860	9250	9250	9250	9250	8
451	20230703	113200	94167860	9250	9250	9250	9250	8
452	20230703	113100	94093860	9250	9240	9250	9240	238
453	20230703	113000	91893870	9250	9250	9250	9250	8
454	20230703	112900	91819870	9250	9250	9250	9250	8
455	20230703	112800	91745870	9250	9250	9250	9250	8
456	20230703	112700	91671870	9250	9250	9250	9250	8
457	20230703	112600	91597870	9250	9250	9250	9250	8
458	20230703	112500	91523870	9250	9250	9250	9250	8
459	20230703	112400	91449870	9220	9220	9220	9220	0
460	20230703	112300	91449870	9220	9220	9220	9220	0
461	20230703	112200	91449870	9220	9220	9220	9220	0
462	20230703	112100	91449870	9220	9220	9220	9220	16
463	20230703	112000	91302350	9220	9220	9220	9220	22
464	20230703	111900	91099510	9240	9240	9240	9240	3
465	20230703	111800	91071790	9220	9220	9220	9220	0
466	20230703	111700	91071790	9220	9220	9220	9220	0
467	20230703	111600	91071790	9220	9220	9220	9220	0
468	20230703	111500	91071790	9220	9230	9230	9220	320
469	20230703	111400	88119400	9230	9230	9230	9230	1
470	20230703	111300	88110170	9240	9240	9240	9240	8
471	20230703	111200	88036250	9240	9240	9240	9240	18
472	20230703	111100	87869930	9250	9250	9250	9250	8
473	20230703	111000	87795930	9250	9250	9250	9250	8
474	20230703	110900	87721930	9250	9260	9260	9250	69
475	20230703	110800	87083200	9270	9280	9280	9260	72
476	20230703	110700	86415200	9280	9280	9280	9280	8
477	20230703	110600	86340960	9280	9280	9280	9280	8
478	20230703	110500	86266720	9280	9280	9280	9280	8
479	20230703	110400	86192480	9280	9280	9280	9280	8
480	20230703	110300	86118240	9270	9270	9270	9270	1
481	20230703	110200	86108970	9270	9270	9270	9270	0
482	20230703	110100	86108970	9270	9270	9270	9270	0
483	20230703	110000	86108970	9270	9280	9280	9270	33
484	20230703	105900	85802790	9280	9280	9280	9280	6
485	20230703	105800	85747110	9260	9260	9260	9260	0
486	20230703	105700	85747110	9260	9260	9260	9260	0
487	20230703	105600	85747110	9260	9260	9260	9260	10
488	20230703	105500	85654510	9280	9280	9280	9280	0
489	20230703	105400	85654510	9280	9280	9280	9280	0
490	20230703	105300	85654510	9280	9270	9280	9270	38
491	20230703	105200	85302170	9280	9280	9280	9280	8
492	20230703	105100	85227930	9280	9280	9280	9280	8
493	20230703	105000	85153690	9280	9270	9280	9270	338
494	20230703	104900	82017110	9280	9280	9280	9280	15
495	20230703	104800	81877910	9270	9280	9280	9270	18
496	20230703	104700	81710970	9280	9280	9280	9280	8
497	20230703	104600	81636730	9270	9270	9270	9270	171
498	20230703	104500	80051560	9270	9270	9270	9270	8
499	20230703	104400	79977400	9260	9260	9260	9260	36
500	20230703	104300	79644040	9250	9250	9250	9250	0
501	20230703	104200	79644040	9250	9250	9250	9250	0
502	20230703	104100	79644040	9250	9250	9250	9250	0
503	20230703	104000	79644040	9250	9250	9250	9250	10
504	20230703	103900	79551540	9250	9250	9250	9250	0
505	20230703	103800	79551540	9250	9250	9250	9250	0
506	20230703	103700	79551540	9250	9250	9250	9250	12
507	20230703	103600	79440540	9260	9260	9260	9260	1
508	20230703	103500	79431280	9260	9260	9260	9260	10
509	20230703	103400	79338680	9260	9260	9260	9260	14
510	20230703	103300	79209040	9260	9260	9260	9260	0
511	20230703	103200	79209040	9260	9260	9260	9260	26
512	20230703	103100	78968280	9260	9270	9270	9260	109
513	20230703	103000	77958860	9240	9240	9240	9240	20
514	20230703	102900	77774060	9240	9240	9240	9240	0
515	20230703	102800	77774060	9240	9240	9240	9240	1
516	20230703	102700	77764820	9240	9240	9240	9240	36
517	20230703	102600	77432180	9240	9240	9240	9240	30
518	20230703	102500	77154980	9220	9220	9220	9220	0
519	20230703	102400	77154980	9220	9220	9220	9220	0
520	20230703	102300	77154980	9220	9220	9220	9220	0
521	20230703	102200	77154980	9220	9220	9220	9220	0
522	20230703	102100	77154980	9220	9270	9270	9220	11
523	20230703	102000	77053510	9270	9270	9270	9270	8
524	20230703	101900	76979350	9260	9260	9260	9260	42
525	20230703	101800	76590430	9260	9260	9260	9260	8
526	20230703	101700	76516350	9250	9220	9250	9180	957
527	20230703	101600	67670140	9220	9210	9220	9210	102
528	20230703	101500	66729720	9210	9210	9210	9210	8
529	20230703	101400	66656040	9180	9220	9220	9180	18
530	20230703	101300	66490480	9180	9220	9220	9180	11
531	20230703	101200	66389100	9220	9220	9220	9220	8
532	20230703	101100	66315340	9220	9220	9220	9220	16
533	20230703	101000	66167820	9190	9190	9190	9190	118
534	20230703	100900	65083400	9190	9210	9210	9190	837
535	20230703	100800	57383740	9210	9210	9210	9210	0
536	20230703	100700	57383740	9210	9210	9210	9210	37
537	20230703	100600	57042970	9220	9220	9220	9220	24
538	20230703	100500	56821690	9230	9230	9230	9230	11
539	20230703	100400	56720160	9240	9240	9240	9240	0
540	20230703	100300	56720160	9240	9240	9240	9240	164
541	20230703	100200	55204800	9240	9240	9240	9240	0
542	20230703	100100	55204800	9240	9210	9240	9210	8
543	20230703	100000	55130910	9210	9210	9210	9210	10
544	20230703	095900	55038810	9240	9220	9240	9220	38
545	20230703	095800	54688290	9220	9240	9240	9220	34
546	20230703	095700	54374530	9240	9240	9240	9240	8
547	20230703	095600	54300610	9240	9240	9240	9240	8
548	20230703	095500	54226690	9240	9240	9240	9240	8
549	20230703	095400	54152770	9240	9230	9240	9230	28
550	20230703	095300	53894250	9220	9220	9220	9220	14
551	20230703	095200	53765170	9220	9220	9220	9220	8
552	20230703	095100	53691410	9220	9210	9220	9210	38
553	20230703	095000	53341350	9200	9200	9200	9200	482
554	20230703	094900	48906950	9200	9200	9200	9200	5
555	20230703	094800	48860950	9200	9200	9200	9200	1
556	20230703	094700	48851750	9200	9200	9200	9200	147
557	20230703	094600	47499350	9210	9210	9210	9210	0
558	20230703	094500	47499350	9210	9210	9210	9210	22
559	20230703	094400	47296730	9210	9230	9230	9210	51
560	20230703	094300	46826740	9210	9230	9230	9210	26
561	20230703	094200	46587200	9230	9230	9230	9230	1
562	20230703	094100	46577970	9230	9230	9230	9230	0
563	20230703	094000	46577970	9230	9230	9230	9230	0
564	20230703	093900	46577970	9230	9220	9230	9220	14
565	20230703	093800	46448810	9220	9200	9220	9200	28
566	20230703	093700	46191050	9220	9220	9220	9220	8
567	20230703	093600	46117290	9220	9220	9220	9220	8
568	20230703	093500	46043530	9210	9210	9210	9210	84
569	20230703	093400	45269890	9200	9200	9200	9200	7
570	20230703	093300	45205490	9200	9200	9200	9200	232
571	20230703	093200	43071090	9200	9200	9200	9200	109
572	20230703	093100	42068290	9200	9200	9200	9200	8
573	20230703	093000	41994690	9200	9200	9200	9200	9
574	20230703	092900	41911890	9180	9180	9180	9180	11
575	20230703	092800	41810910	9180	9180	9180	9180	2
576	20230703	092700	41792550	9170	9170	9170	9170	15
577	20230703	092600	41655000	9140	9140	9140	9140	0
578	20230703	092500	41655000	9140	9140	9140	9140	0
579	20230703	092400	41655000	9140	9150	9150	9140	78
580	20230703	092300	40942070	9170	9170	9170	9170	11
581	20230703	092200	40841200	9180	9180	9180	9180	0
582	20230703	092100	40841200	9180	9180	9180	9180	10
583	20230703	092000	40749400	9190	9190	9190	9190	0
584	20230703	091900	40749400	9190	9190	9190	9190	109
585	20230703	091800	39747690	9210	9210	9210	9210	0
586	20230703	091700	39747690	9210	9210	9210	9210	0
587	20230703	091600	39747690	9210	9200	9210	9190	59
588	20230703	091500	39205230	9210	9210	9210	9210	1
589	20230703	091400	39196020	9280	9280	9280	9280	0
590	20230703	091300	39196020	9280	9280	9280	9280	0
591	20230703	091200	39196020	9280	9200	9280	9200	197
592	20230703	091100	37373820	9180	9100	9180	9100	2055
593	20230703	091000	18544190	9090	9090	9090	9090	82
594	20230703	090900	17798810	9050	9070	9070	9050	176
595	20230703	090800	16205200	9060	9060	9060	9060	94
596	20230703	090700	15353560	9100	9140	9140	9100	119
597	20230703	090600	14270060	9140	9140	9140	9140	5
598	20230703	090500	14224360	9100	9100	9100	9100	0
599	20230703	090400	14224360	9100	9140	9150	9100	681
600	20230703	090300	8021060	9140	9140	9140	9140	149
601	20230703	090200	6659200	9140	9140	9140	9140	14
602	20230703	090100	6531240	9140	9140	9140	9140	375
603	20230703	090000	3103740	9140	9140	9140	9140	241