KissMeData/025770/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190500	400099220	9150	9150	9150	9150	1243
3	20230712	190400	400099220	9150	9150	9150	9150	0
4	20230712	190300	400099220	9150	9150	9150	9150	0
5	20230712	190200	400099220	9150	9150	9150	9150	0
6	20230712	190100	400099220	9150	9150	9150	9150	0
7	20230712	190000	400099220	9150	9150	9150	9150	0
8	20230712	185900	400099220	9150	9150	9150	9150	0
9	20230712	185800	400099220	9150	9150	9150	9150	0
10	20230712	185700	400099220	9150	9150	9150	9150	0
11	20230712	185600	400099220	9150	9150	9150	9150	0
12	20230712	185500	400099220	9150	9150	9150	9150	0
13	20230712	185400	400099220	9150	9150	9150	9150	0
14	20230712	185300	400099220	9150	9150	9150	9150	0
15	20230712	185200	400099220	9150	9150	9150	9150	0
16	20230712	185100	400099220	9150	9150	9150	9150	0
17	20230712	185000	400099220	9150	9150	9150	9150	0
18	20230712	184900	400099220	9150	9150	9150	9150	0
19	20230712	184800	400099220	9150	9150	9150	9150	0
20	20230712	184700	400099220	9150	9150	9150	9150	0
21	20230712	184600	400099220	9150	9150	9150	9150	0
22	20230712	184500	400099220	9150	9150	9150	9150	0
23	20230712	184400	400099220	9150	9150	9150	9150	0
24	20230712	184300	400099220	9150	9150	9150	9150	0
25	20230712	184200	400099220	9150	9150	9150	9150	0
26	20230712	184100	400099220	9150	9150	9150	9150	0
27	20230712	184000	400099220	9150	9150	9150	9150	0
28	20230712	183900	400099220	9150	9150	9150	9150	0
29	20230712	183800	400099220	9150	9150	9150	9150	0
30	20230712	183700	400099220	9150	9150	9150	9150	0
31	20230712	183600	400099220	9150	9150	9150	9150	0
32	20230712	183500	400099220	9150	9150	9150	9150	1243
33	20230712	183400	400099220	9150	9150	9150	9150	0
34	20230712	183300	400099220	9150	9150	9150	9150	0
35	20230712	183200	400099220	9150	9150	9150	9150	0
36	20230712	183100	400099220	9150	9150	9150	9150	0
37	20230712	183000	400099220	9150	9150	9150	9150	0
38	20230712	182900	400099220	9150	9150	9150	9150	0
39	20230712	182800	400099220	9150	9150	9150	9150	0
40	20230712	182700	400099220	9150	9150	9150	9150	0
41	20230712	182600	400099220	9150	9150	9150	9150	0
42	20230712	182500	400099220	9150	9150	9150	9150	0
43	20230712	182400	400099220	9150	9150	9150	9150	0
44	20230712	182300	400099220	9150	9150	9150	9150	0
45	20230712	182200	400099220	9150	9150	9150	9150	0
46	20230712	182100	400099220	9150	9150	9150	9150	0
47	20230712	182000	400099220	9150	9150	9150	9150	0
48	20230712	181900	400099220	9150	9150	9150	9150	0
49	20230712	181800	400099220	9150	9150	9150	9150	0
50	20230712	181700	400099220	9150	9150	9150	9150	0
51	20230712	181600	400099220	9150	9150	9150	9150	0
52	20230712	181500	400099220	9150	9150	9150	9150	0
53	20230712	181400	400099220	9150	9150	9150	9150	0
54	20230712	181300	400099220	9150	9150	9150	9150	0
55	20230712	181200	400099220	9150	9150	9150	9150	0
56	20230712	181100	400099220	9150	9150	9150	9150	0
57	20230712	181000	400099220	9150	9150	9150	9150	0
58	20230712	180900	400099220	9150	9150	9150	9150	0
59	20230712	180800	400099220	9150	9150	9150	9150	0
60	20230712	180700	400099220	9150	9150	9150	9150	0
61	20230712	180600	400099220	9150	9150	9150	9150	0
62	20230712	180500	400099220	9150	9150	9150	9150	1243
63	20230712	180400	400099220	9150	9150	9150	9150	0
64	20230712	180300	400099220	9150	9150	9150	9150	0
65	20230712	180200	400099220	9150	9150	9150	9150	0
66	20230712	180100	400099220	9150	9150	9150	9150	0
67	20230712	180000	400099220	9150	9150	9150	9150	0
68	20230712	175900	400099220	9150	9150	9150	9150	0
69	20230712	175800	400099220	9150	9150	9150	9150	0
70	20230712	175700	400099220	9150	9150	9150	9150	0
71	20230712	175600	400099220	9150	9150	9150	9150	0
72	20230712	175500	400099220	9150	9150	9150	9150	0
73	20230712	175400	400099220	9150	9150	9150	9150	0
74	20230712	175300	400099220	9150	9150	9150	9150	0
75	20230712	175200	400099220	9150	9150	9150	9150	0
76	20230712	175100	400099220	9150	9150	9150	9150	0
77	20230712	175000	400099220	9150	9150	9150	9150	0
78	20230712	174900	400099220	9150	9150	9150	9150	0
79	20230712	174800	400099220	9150	9150	9150	9150	0
80	20230712	174700	400099220	9150	9150	9150	9150	0
81	20230712	174600	400099220	9150	9150	9150	9150	0
82	20230712	174500	400099220	9150	9150	9150	9150	0
83	20230712	174400	400099220	9150	9150	9150	9150	0
84	20230712	174300	400099220	9150	9150	9150	9150	0
85	20230712	174200	400099220	9150	9150	9150	9150	0
86	20230712	174100	400099220	9150	9150	9150	9150	0
87	20230712	174000	400099220	9150	9150	9150	9150	0
88	20230712	173900	400099220	9150	9150	9150	9150	0
89	20230712	173800	400099220	9150	9150	9150	9150	0
90	20230712	173700	400099220	9150	9150	9150	9150	0
91	20230712	173600	400099220	9150	9150	9150	9150	0
92	20230712	173500	400099220	9150	9150	9150	9150	1243
93	20230712	173400	400099220	9150	9150	9150	9150	0
94	20230712	173300	400099220	9150	9150	9150	9150	0
95	20230712	173200	400099220	9150	9150	9150	9150	0
96	20230712	173100	400099220	9150	9150	9150	9150	0
97	20230712	173000	400099220	9150	9150	9150	9150	0
98	20230712	172900	400099220	9150	9150	9150	9150	0
99	20230712	172800	400099220	9150	9150	9150	9150	0
100	20230712	172700	400099220	9150	9150	9150	9150	0
101	20230712	172600	400099220	9150	9150	9150	9150	0
102	20230712	172500	400099220	9150	9150	9150	9150	0
103	20230712	172400	400099220	9150	9150	9150	9150	0
104	20230712	172300	400099220	9150	9150	9150	9150	0
105	20230712	172200	400099220	9150	9150	9150	9150	0
106	20230712	172100	400099220	9150	9150	9150	9150	0
107	20230712	172000	400099220	9150	9150	9150	9150	0
108	20230712	171900	400099220	9150	9150	9150	9150	0
109	20230712	171800	400099220	9150	9150	9150	9150	0
110	20230712	171700	400099220	9150	9150	9150	9150	0
111	20230712	171600	400099220	9150	9150	9150	9150	0
112	20230712	171500	400099220	9150	9150	9150	9150	0
113	20230712	171400	400099220	9150	9150	9150	9150	0
114	20230712	171300	400099220	9150	9150	9150	9150	0
115	20230712	171200	400099220	9150	9150	9150	9150	0
116	20230712	171100	400099220	9150	9150	9150	9150	0
117	20230712	171000	400099220	9150	9150	9150	9150	0
118	20230712	170900	400099220	9150	9150	9150	9150	0
119	20230712	170800	400099220	9150	9150	9150	9150	0
120	20230712	170700	400099220	9150	9150	9150	9150	0
121	20230712	170600	400099220	9150	9150	9150	9150	0
122	20230712	170500	400099220	9150	9150	9150	9150	1243
123	20230712	170400	400099220	9150	9150	9150	9150	0
124	20230712	170300	400099220	9150	9150	9150	9150	0
125	20230712	170200	400099220	9150	9150	9150	9150	0
126	20230712	170100	400099220	9150	9150	9150	9150	0
127	20230712	170000	400099220	9150	9150	9150	9150	0
128	20230712	165900	400099220	9150	9150	9150	9150	0
129	20230712	165800	400099220	9150	9150	9150	9150	0
130	20230712	165700	400099220	9150	9150	9150	9150	0
131	20230712	165600	400099220	9150	9150	9150	9150	0
132	20230712	165500	400099220	9150	9150	9150	9150	0
133	20230712	165400	400099220	9150	9150	9150	9150	0
134	20230712	165300	400099220	9150	9150	9150	9150	0
135	20230712	165200	400099220	9150	9150	9150	9150	0
136	20230712	165100	400099220	9150	9150	9150	9150	0
137	20230712	165000	400099220	9150	9150	9150	9150	0
138	20230712	164900	400099220	9150	9150	9150	9150	0
139	20230712	164800	400099220	9150	9150	9150	9150	0
140	20230712	164700	400099220	9150	9150	9150	9150	0
141	20230712	164600	400099220	9150	9150	9150	9150	0
142	20230712	164500	400099220	9150	9150	9150	9150	0
143	20230712	164400	400099220	9150	9150	9150	9150	0
144	20230712	164300	400099220	9150	9150	9150	9150	0
145	20230712	164200	400099220	9150	9150	9150	9150	0
146	20230712	164100	400099220	9150	9150	9150	9150	0
147	20230712	164000	400099220	9150	9150	9150	9150	0
148	20230712	163900	400099220	9150	9150	9150	9150	0
149	20230712	163800	400099220	9150	9150	9150	9150	0
150	20230712	163700	400099220	9150	9150	9150	9150	0
151	20230712	163600	400099220	9150	9150	9150	9150	0
152	20230712	163500	400099220	9150	9150	9150	9150	1243
153	20230712	163400	400099220	9150	9150	9150	9150	0
154	20230712	163300	400099220	9150	9150	9150	9150	0
155	20230712	163200	400099220	9150	9150	9150	9150	0
156	20230712	163100	400099220	9150	9150	9150	9150	0
157	20230712	163000	400099220	9150	9150	9150	9150	0
158	20230712	162900	400099220	9150	9150	9150	9150	0
159	20230712	162800	400099220	9150	9150	9150	9150	0
160	20230712	162700	400099220	9150	9150	9150	9150	0
161	20230712	162600	400099220	9150	9150	9150	9150	0
162	20230712	162500	400099220	9150	9150	9150	9150	0
163	20230712	162400	400099220	9150	9150	9150	9150	0
164	20230712	162300	400099220	9150	9150	9150	9150	0
165	20230712	162200	400099220	9150	9150	9150	9150	0
166	20230712	162100	400099220	9150	9150	9150	9150	0
167	20230712	162000	400099220	9150	9150	9150	9150	0
168	20230712	161900	400099220	9150	9150	9150	9150	0
169	20230712	161800	400099220	9150	9150	9150	9150	0
170	20230712	161700	400099220	9150	9150	9150	9150	0
171	20230712	161600	400099220	9150	9150	9150	9150	0
172	20230712	161500	400099220	9150	9150	9150	9150	0
173	20230712	161400	400099220	9150	9150	9150	9150	0
174	20230712	161300	400099220	9150	9150	9150	9150	0
175	20230712	161200	400099220	9150	9150	9150	9150	0
176	20230712	161100	400099220	9150	9150	9150	9150	0
177	20230712	161000	400099220	9150	9150	9150	9150	0
178	20230712	160900	400099220	9150	9150	9150	9150	0
179	20230712	160800	400099220	9150	9150	9150	9150	0
180	20230712	160700	400099220	9150	9150	9150	9150	0
181	20230712	160600	400099220	9150	9150	9150	9150	0
182	20230712	160500	400099220	9150	9150	9150	9150	1243
183	20230712	160400	400099220	9150	9150	9150	9150	0
184	20230712	160300	400099220	9150	9150	9150	9150	0
185	20230712	160200	400099220	9150	9150	9150	9150	0
186	20230712	160100	400099220	9150	9150	9150	9150	0
187	20230712	160000	400099220	9150	9150	9150	9150	0
188	20230712	155900	400099220	9150	9150	9150	9150	0
189	20230712	155800	400099220	9150	9150	9150	9150	0
190	20230712	155700	400099220	9150	9150	9150	9150	0
191	20230712	155600	400099220	9150	9150	9150	9150	0
192	20230712	155500	400099220	9150	9150	9150	9150	0
193	20230712	155400	400099220	9150	9150	9150	9150	0
194	20230712	155300	400099220	9150	9150	9150	9150	0
195	20230712	155200	400099220	9150	9150	9150	9150	0
196	20230712	155100	400099220	9150	9150	9150	9150	0
197	20230712	155000	400099220	9150	9150	9150	9150	0
198	20230712	154900	400099220	9150	9150	9150	9150	0
199	20230712	154800	400099220	9150	9150	9150	9150	0
200	20230712	154700	400099220	9150	9150	9150	9150	0
201	20230712	154600	400099220	9150	9150	9150	9150	0
202	20230712	154500	400099220	9150	9150	9150	9150	0
203	20230712	154400	400099220	9150	9150	9150	9150	0
204	20230712	154300	400099220	9150	9150	9150	9150	0
205	20230712	154200	400099220	9150	9150	9150	9150	0
206	20230712	154100	400099220	9150	9150	9150	9150	0
207	20230712	154000	400099220	9150	9150	9150	9150	0
208	20230712	153900	400099220	9150	9150	9150	9150	0
209	20230712	153800	400099220	9150	9150	9150	9150	0
210	20230712	153700	400099220	9150	9150	9150	9150	0
211	20230712	153600	400099220	9150	9150	9150	9150	0
212	20230712	153500	400099220	9150	9150	9150	9150	1243
213	20230712	153400	400099220	9150	9150	9150	9150	0
214	20230712	153300	400099220	9150	9150	9150	9150	0
215	20230712	153200	400099220	9150	9150	9150	9150	0
216	20230712	153100	400099220	9150	9150	9150	9150	0
217	20230712	153000	400099220	9150	9150	9150	9150	1243
218	20230712	152900	388725770	9150	9150	9150	9150	0
219	20230712	152800	388725770	9150	9150	9150	9150	0
220	20230712	152700	388725770	9150	9150	9150	9150	0
221	20230712	152600	388725770	9150	9150	9150	9150	0
222	20230712	152500	388725770	9150	9150	9150	9150	0
223	20230712	152400	388725770	9150	9150	9150	9150	0
224	20230712	152300	388725770	9150	9150	9150	9150	0
225	20230712	152200	388725770	9150	9150	9150	9150	0
226	20230712	152100	388725770	9150	9150	9150	9150	0
227	20230712	152000	388725770	9150	9150	9150	9150	0
228	20230712	151900	388725770	9150	9140	9150	9140	21
229	20230712	151800	388533680	9130	9130	9130	9130	0
230	20230712	151700	388533680	9130	9140	9150	9130	105
231	20230712	151600	387574970	9130	9150	9150	9130	10
232	20230712	151500	387483570	9150	9140	9150	9140	33
233	20230712	151400	387181930	9150	9150	9150	9150	1
234	20230712	151300	387172780	9150	9140	9150	9140	65
235	20230712	151200	386578630	9140	9140	9140	9140	145
236	20230712	151100	385253330	9130	9130	9130	9130	0
237	20230712	151000	385253330	9130	9130	9130	9130	679
238	20230712	150900	379054060	9140	9140	9140	9140	80
239	20230712	150800	378322860	9140	9140	9140	9140	0
240	20230712	150700	378322860	9140	9140	9140	9140	13
241	20230712	150600	378204040	9150	9150	9150	9150	1
242	20230712	150500	378194890	9150	9150	9150	9150	6
243	20230712	150400	378139990	9130	9130	9130	9130	200
244	20230712	150300	376313990	9150	9150	9150	9150	0
245	20230712	150200	376313990	9150	9150	9150	9150	0
246	20230712	150100	376313990	9150	9140	9150	9140	43
247	20230712	150000	375920960	9140	9140	9140	9140	199
248	20230712	145900	374102100	9140	9140	9140	9140	1
249	20230712	145800	374092960	9140	9140	9140	9140	7
250	20230712	145700	374028980	9150	9150	9150	9150	8
251	20230712	145600	373955780	9160	9160	9160	9160	0
252	20230712	145500	373955780	9160	9160	9160	9160	265
253	20230712	145400	371528380	9160	9160	9160	9160	0
254	20230712	145300	371528380	9160	9160	9160	9160	0
255	20230712	145200	371528380	9160	9160	9160	9160	10
256	20230712	145100	371436780	9160	9160	9160	9160	0
257	20230712	145000	371436780	9160	9160	9160	9160	0
258	20230712	144900	371436780	9160	9160	9160	9160	0
259	20230712	144800	371436780	9160	9160	9160	9160	0
260	20230712	144700	371436780	9160	9160	9160	9160	1
261	20230712	144600	371427620	9140	9140	9140	9140	0
262	20230712	144500	371427620	9140	9140	9140	9140	1
263	20230712	144400	371418480	9150	9150	9150	9150	0
264	20230712	144300	371418480	9150	9150	9150	9150	0
265	20230712	144200	371418480	9150	9150	9150	9150	8
266	20230712	144100	371345280	9160	9160	9160	9160	0
267	20230712	144000	371345280	9160	9160	9160	9160	26
268	20230712	143900	371107120	9160	9160	9160	9160	10
269	20230712	143800	371015520	9150	9150	9150	9150	10
270	20230712	143700	370924020	9140	9140	9140	9140	0
271	20230712	143600	370924020	9140	9140	9140	9140	0
272	20230712	143500	370924020	9140	9160	9170	9140	197
273	20230712	143400	369119940	9140	9140	9140	9140	46
274	20230712	143300	368699500	9140	9140	9140	9140	0
275	20230712	143200	368699500	9140	9140	9140	9140	0
276	20230712	143100	368699500	9140	9140	9140	9140	0
277	20230712	143000	368699500	9140	9140	9140	9140	93
278	20230712	142900	367849480	9130	9130	9130	9130	3
279	20230712	142800	367822090	9130	9130	9130	9130	0
280	20230712	142700	367822090	9130	9140	9140	9130	209
281	20230712	142600	365913870	9140	9140	9140	9140	8
282	20230712	142500	365840750	9140	9140	9140	9140	25
283	20230712	142400	365612250	9150	9160	9160	9150	86
284	20230712	142300	364825170	9160	9160	9160	9160	0
285	20230712	142200	364825170	9160	9160	9160	9160	28
286	20230712	142100	364568690	9180	9180	9180	9180	5
287	20230712	142000	364522790	9180	9180	9180	9180	0
288	20230712	141900	364522790	9180	9150	9180	9150	463
289	20230712	141800	360285620	9150	9150	9150	9150	3
290	20230712	141700	360258170	9150	9150	9150	9140	9
291	20230712	141600	360175870	9140	9140	9140	9140	71
292	20230712	141500	359526930	9150	9140	9150	9140	97
293	20230712	141400	358640340	9140	9140	9140	9140	0
294	20230712	141300	358640340	9140	9140	9140	9140	9
295	20230712	141200	358558080	9140	9140	9140	9140	0
296	20230712	141100	358558080	9140	9140	9140	9140	0
297	20230712	141000	358558080	9140	9140	9140	9140	485
298	20230712	140900	354125180	9140	9140	9140	9140	86
299	20230712	140800	353339140	9130	9130	9130	9130	0
300	20230712	140700	353339140	9130	9140	9150	9130	143
301	20230712	140600	352031420	9140	9140	9140	9140	55
302	20230712	140500	351528720	9140	9150	9150	9140	839
303	20230712	140400	343854140	9160	9160	9160	9160	0
304	20230712	140300	343854140	9160	9160	9160	9160	0
305	20230712	140200	343854140	9160	9160	9160	9160	16
306	20230712	140100	343707580	9180	9170	9180	9170	180
307	20230712	140000	342056970	9180	9180	9180	9170	142
308	20230712	135900	340754770	9180	9180	9180	9180	20
309	20230712	135800	340571170	9180	9190	9190	9180	926
310	20230712	135700	332068640	9220	9220	9220	9220	0
311	20230712	135600	332068640	9220	9220	9220	9220	0
312	20230712	135500	332068640	9220	9220	9220	9220	0
313	20230712	135400	332068640	9220	9220	9220	9220	0
314	20230712	135300	332068640	9220	9220	9220	9220	0
315	20230712	135200	332068640	9220	9220	9220	9220	7
316	20230712	135100	332004100	9200	9200	9200	9200	87
317	20230712	135000	331203700	9220	9210	9220	9210	69
318	20230712	134900	330568200	9230	9210	9230	9210	189
319	20230712	134800	328825730	9200	9200	9200	9200	233
320	20230712	134700	326682130	9200	9200	9200	9200	18
321	20230712	134600	326516530	9200	9200	9200	9200	0
322	20230712	134500	326516530	9200	9200	9200	9200	5
323	20230712	134400	326470530	9200	9200	9200	9200	10
324	20230712	134300	326378530	9200	9180	9200	9180	66
325	20230712	134200	325771940	9180	9180	9180	9180	0
326	20230712	134100	325771940	9180	9180	9180	9180	0
327	20230712	134000	325771940	9180	9180	9180	9180	0
328	20230712	133900	325771940	9180	9180	9180	9180	21
329	20230712	133800	325579160	9190	9190	9190	9190	15
330	20230712	133700	325441310	9170	9170	9170	9170	0
331	20230712	133600	325441310	9170	9170	9170	9170	13
332	20230712	133500	325322100	9170	9170	9170	9170	0
333	20230712	133400	325322100	9170	9170	9170	9170	329
334	20230712	133300	322305170	9170	9170	9170	9170	0
335	20230712	133200	322305170	9170	9160	9170	9160	10
336	20230712	133100	322213550	9160	9160	9160	9160	12
337	20230712	133000	322103630	9160	9160	9160	9160	1
338	20230712	132900	322094470	9160	9160	9160	9160	0
339	20230712	132800	322094470	9160	9160	9160	9160	6
340	20230712	132700	322039510	9160	9160	9160	9160	19
341	20230712	132600	321865470	9160	9150	9160	9150	4
342	20230712	132500	321828850	9150	9150	9150	9150	2
343	20230712	132400	321810550	9150	9150	9150	9150	0
344	20230712	132300	321810550	9150	9150	9150	9150	0
345	20230712	132200	321810550	9150	9150	9150	9150	0
346	20230712	132100	321810550	9150	9150	9150	9150	14
347	20230712	132000	321682450	9150	9150	9150	9140	60
348	20230712	131900	321133540	9140	9140	9140	9140	151
349	20230712	131800	319753400	9150	9150	9150	9150	318
350	20230712	131700	316843700	9150	9160	9160	9150	14
351	20230712	131600	316715580	9160	9160	9160	9160	196
352	20230712	131500	314920220	9160	9160	9160	9160	0
353	20230712	131400	314920220	9160	9160	9160	9160	20
354	20230712	131300	314737020	9160	9160	9160	9160	5
355	20230712	131200	314691220	9160	9160	9160	9160	5
356	20230712	131100	314645420	9160	9160	9160	9160	11
357	20230712	131000	314544660	9160	9160	9160	9160	0
358	20230712	130900	314544660	9160	9160	9160	9160	0
359	20230712	130800	314544660	9160	9160	9160	9160	1
360	20230712	130700	314535500	9160	9160	9160	9160	38
361	20230712	130600	314187420	9160	9160	9160	9160	0
362	20230712	130500	314187420	9160	9160	9160	9160	0
363	20230712	130400	314187420	9160	9160	9160	9160	4
364	20230712	130300	314150780	9160	9160	9160	9160	32
365	20230712	130200	313857660	9160	9140	9160	9140	86
366	20230712	130100	313071300	9150	9150	9150	9150	25
367	20230712	130000	312842550	9140	9140	9140	9140	0
368	20230712	125900	312842550	9140	9150	9150	9140	68
369	20230712	125800	312220520	9150	9150	9150	9150	0
370	20230712	125700	312220520	9150	9160	9160	9140	255
371	20230712	125600	309885040	9170	9190	9190	9170	2744
372	20230712	125500	284668590	9200	9200	9200	9200	10
373	20230712	125400	284576590	9190	9190	9190	9190	5
374	20230712	125300	284530640	9200	9200	9200	9200	66
375	20230712	125200	283923440	9190	9190	9190	9190	22
376	20230712	125100	283721260	9200	9200	9200	9200	254
377	20230712	125000	281384460	9200	9190	9200	9190	102
378	20230712	124900	280446860	9190	9190	9190	9190	0
379	20230712	124800	280446860	9190	9190	9190	9190	400
380	20230712	124700	276770860	9190	9190	9190	9190	124
381	20230712	124600	275631300	9190	9190	9190	9190	0
382	20230712	124500	275631300	9190	9190	9190	9190	357
383	20230712	124400	272350470	9190	9180	9190	9180	670
384	20230712	124300	266199110	9180	9180	9180	9180	5
385	20230712	124200	266153210	9170	9170	9170	9170	10
386	20230712	124100	266061510	9160	9160	9160	9160	0
387	20230712	124000	266061510	9160	9160	9160	9160	1
388	20230712	123900	266052350	9180	9180	9180	9180	0
389	20230712	123800	266052350	9180	9170	9180	9160	725
390	20230712	123700	259397870	9180	9180	9180	9180	130
391	20230712	123600	258204470	9180	9150	9180	9150	965
392	20230712	123500	249348160	9150	9150	9150	9150	4
393	20230712	123400	249311560	9150	9150	9150	9150	12
394	20230712	123300	249201760	9150	9130	9160	9130	252
395	20230712	123200	246896920	9140	9130	9140	9130	24
396	20230712	123100	246677780	9130	9130	9130	9130	40
397	20230712	123000	246312580	9130	9130	9130	9130	5
398	20230712	122900	246266930	9120	9120	9120	9120	1
399	20230712	122800	246257810	9120	9120	9120	9120	1
400	20230712	122700	246248690	9120	9120	9120	9120	0
401	20230712	122600	246248690	9120	9120	9120	9120	3
402	20230712	122500	246221330	9110	9110	9110	9110	0
403	20230712	122400	246221330	9110	9110	9110	9110	0
404	20230712	122300	246221330	9110	9110	9110	9110	0
405	20230712	122200	246221330	9110	9110	9110	9110	0
406	20230712	122100	246221330	9110	9110	9110	9110	0
407	20230712	122000	246221330	9110	9110	9110	9110	333
408	20230712	121900	243187700	9100	9100	9100	9100	0
409	20230712	121800	243187700	9100	9100	9100	9100	0
410	20230712	121700	243187700	9100	9100	9100	9100	127
411	20230712	121600	242032000	9110	9110	9110	9110	0
412	20230712	121500	242032000	9110	9110	9110	9110	0
413	20230712	121400	242032000	9110	9110	9110	9110	0
414	20230712	121300	242032000	9110	9110	9110	9110	0
415	20230712	121200	242032000	9110	9110	9110	9110	0
416	20230712	121100	242032000	9110	9110	9110	9110	0
417	20230712	121000	242032000	9110	9110	9110	9110	0
418	20230712	120900	242032000	9110	9110	9110	9110	0
419	20230712	120800	242032000	9110	9110	9110	9110	0
420	20230712	120700	242032000	9110	9110	9110	9110	0
421	20230712	120600	242032000	9110	9110	9110	9110	0
422	20230712	120500	242032000	9110	9110	9110	9110	0
423	20230712	120400	242032000	9110	9110	9110	9110	0
424	20230712	120300	242032000	9110	9110	9110	9110	104
425	20230712	120200	241084560	9120	9120	9120	9120	15
426	20230712	120100	240947760	9120	9120	9120	9120	9
427	20230712	120000	240865680	9120	9120	9120	9120	8
428	20230712	115900	240792720	9120	9120	9120	9120	11
429	20230712	115800	240692400	9100	9100	9100	9100	51
430	20230712	115700	240228300	9110	9110	9110	9110	0
431	20230712	115600	240228300	9110	9120	9120	9110	11
432	20230712	115500	240128070	9120	9120	9120	9120	1
433	20230712	115400	240118950	9120	9120	9120	9120	0
434	20230712	115300	240118950	9120	9120	9120	9120	230
435	20230712	115200	238021350	9120	9120	9120	9120	0
436	20230712	115100	238021350	9120	9110	9120	9110	332
437	20230712	115000	234996820	9130	9130	9130	9130	0
438	20230712	114900	234996820	9130	9130	9130	9130	20
439	20230712	114800	234814220	9120	9120	9120	9120	15
440	20230712	114700	234677420	9130	9130	9130	9130	0
441	20230712	114600	234677420	9130	9130	9130	9130	0
442	20230712	114500	234677420	9130	9130	9130	9130	0
443	20230712	114400	234677420	9130	9130	9130	9130	0
444	20230712	114300	234677420	9130	9130	9130	9130	5
445	20230712	114200	234631770	9130	9130	9130	9130	0
446	20230712	114100	234631770	9130	9130	9130	9130	0
447	20230712	114000	234631770	9130	9130	9130	9130	0
448	20230712	113900	234631770	9130	9130	9130	9130	0
449	20230712	113800	234631770	9130	9130	9130	9130	0
450	20230712	113700	234631770	9130	9130	9130	9130	9
451	20230712	113600	234549600	9120	9110	9120	9110	404
452	20230712	113500	230869110	9120	9120	9120	9120	50
453	20230712	113400	230413110	9130	9130	9130	9130	34
454	20230712	113300	230102690	9120	9120	9120	9120	0
455	20230712	113200	230102690	9120	9120	9120	9120	7
456	20230712	113100	230038850	9120	9120	9120	9120	42
457	20230712	113000	229655810	9120	9120	9120	9120	1
458	20230712	112900	229646690	9110	9110	9110	9110	6
459	20230712	112800	229592030	9110	9130	9130	9110	94
460	20230712	112700	228734730	9130	9130	9130	9130	9
461	20230712	112600	228652560	9130	9130	9130	9130	12
462	20230712	112500	228543000	9130	9130	9130	9130	5
463	20230712	112400	228497350	9130	9130	9130	9130	32
464	20230712	112300	228205190	9150	9150	9150	9150	0
465	20230712	112200	228205190	9150	9100	9150	9100	332
466	20230712	112100	225175690	9100	9100	9100	9100	5
467	20230712	112000	225130190	9090	9090	9090	9090	0
468	20230712	111900	225130190	9090	9090	9090	9090	1
469	20230712	111800	225121100	9090	9090	9090	9090	53
470	20230712	111700	224639330	9090	9090	9090	9090	5
471	20230712	111600	224593880	9090	9090	9090	9090	18
472	20230712	111500	224430260	9100	9100	9100	9100	10
473	20230712	111400	224339260	9100	9100	9100	9100	0
474	20230712	111300	224339260	9100	9110	9110	9100	46
475	20230712	111200	223920650	9110	9110	9110	9110	67
476	20230712	111100	223310280	9110	9110	9110	9110	0
477	20230712	111000	223310280	9110	9110	9110	9110	22
478	20230712	110900	223109860	9110	9110	9110	9110	5
479	20230712	110800	223064310	9110	9110	9110	9110	17
480	20230712	110700	222909440	9110	9110	9110	9110	0
481	20230712	110600	222909440	9110	9110	9110	9110	66
482	20230712	110500	222308180	9110	9110	9110	9110	19
483	20230712	110400	222135090	9110	9110	9110	9110	0
484	20230712	110300	222135090	9110	9110	9110	9110	17
485	20230712	110200	221980220	9100	9100	9100	9100	18
486	20230712	110100	221816420	9100	9100	9100	9100	0
487	20230712	110000	221816420	9100	9100	9100	9100	71
488	20230712	105900	221170320	9100	9100	9100	9100	1
489	20230712	105800	221161220	9100	9100	9100	9100	4
490	20230712	105700	221124820	9090	9090	9090	9090	0
491	20230712	105600	221124820	9090	9090	9090	9090	0
492	20230712	105500	221124820	9090	9090	9090	9090	0
493	20230712	105400	221124820	9090	9090	9090	9090	0
494	20230712	105300	221124820	9090	9090	9090	9090	0
495	20230712	105200	221124820	9090	9090	9090	9090	0
496	20230712	105100	221124820	9090	9090	9090	9090	78
497	20230712	105000	220415800	9080	9080	9080	9080	0
498	20230712	104900	220415800	9080	9080	9080	9080	11
499	20230712	104800	220315920	9080	9090	9090	9080	50
500	20230712	104700	219861660	9080	9080	9080	9080	0
501	20230712	104600	219861660	9080	9090	9090	9080	50
502	20230712	104500	219407450	9080	9080	9080	9080	211
503	20230712	104400	217491570	9070	9070	9070	9070	0
504	20230712	104300	217491570	9070	9070	9070	9070	11
505	20230712	104200	217391800	9060	9060	9060	9060	0
506	20230712	104100	217391800	9060	9070	9080	9060	190
507	20230712	104000	215668600	9070	9070	9070	9070	0
508	20230712	103900	215668600	9070	9070	9070	9070	0
509	20230712	103800	215668600	9070	9070	9070	9070	100
510	20230712	103700	214761600	9070	9070	9070	9070	6
511	20230712	103600	214707180	9080	9080	9080	9080	0
512	20230712	103500	214707180	9080	9080	9080	9080	0
513	20230712	103400	214707180	9080	9080	9080	9080	0
514	20230712	103300	214707180	9080	9080	9080	9080	125
515	20230712	103200	213572180	9080	9080	9080	9080	0
516	20230712	103100	213572180	9080	9070	9080	9070	138
517	20230712	103000	212320290	9080	9080	9080	9080	87
518	20230712	102900	211530330	9080	9080	9080	9080	50
519	20230712	102800	211076330	9080	9080	9080	9080	0
520	20230712	102700	211076330	9080	9080	9080	9080	259
521	20230712	102600	208724610	9080	9080	9080	9080	111
522	20230712	102500	207716730	9100	9100	9100	9100	0
523	20230712	102400	207716730	9100	9100	9100	9100	0
524	20230712	102300	207716730	9100	9100	9100	9100	0
525	20230712	102200	207716730	9100	9100	9100	9100	634
526	20230712	102100	201947330	9090	9100	9100	9090	99
527	20230712	102000	201046740	9120	9100	9120	9100	50
528	20230712	101900	200591100	9120	9120	9120	9120	77
529	20230712	101800	199888860	9120	9120	9120	9120	0
530	20230712	101700	199888860	9120	9120	9120	9120	52
531	20230712	101600	199414620	9120	9100	9120	9100	279
532	20230712	101500	196872690	9100	9100	9100	9100	45
533	20230712	101400	196463190	9100	9100	9100	9100	33
534	20230712	101300	196162890	9100	9110	9110	9100	37
535	20230712	101200	195825990	9100	9100	9100	9100	0
536	20230712	101100	195825990	9100	9100	9100	9100	0
537	20230712	101000	195825990	9100	9100	9100	9100	0
538	20230712	100900	195825990	9100	9090	9130	9090	323
539	20230712	100800	192887330	9090	9090	9090	9090	90
540	20230712	100700	192069230	9080	9080	9080	9080	436
541	20230712	100600	188110350	9080	9080	9080	9080	0
542	20230712	100500	188110350	9080	9080	9080	9080	200
543	20230712	100400	186294350	9070	9080	9080	9070	300
544	20230712	100300	183570490	9080	9080	9080	9080	11
545	20230712	100200	183470610	9080	9080	9080	9080	184
546	20230712	100100	181799890	9090	9090	9090	9080	777
547	20230712	100000	174743660	9090	9090	9090	9090	107
548	20230712	095900	173771030	9090	9090	9090	9090	34
549	20230712	095800	173461970	9090	9090	9090	9090	0
550	20230712	095700	173461970	9090	9090	9090	9090	55
551	20230712	095600	172962020	9100	9100	9100	9100	0
552	20230712	095500	172962020	9100	9100	9100	9100	0
553	20230712	095400	172962020	9100	9100	9100	9090	86
554	20230712	095300	172179580	9100	9100	9100	9100	23
555	20230712	095200	171970280	9100	9100	9100	9100	10
556	20230712	095100	171879280	9100	9100	9100	9100	0
557	20230712	095000	171879280	9100	9100	9100	9100	0
558	20230712	094900	171879280	9100	9130	9130	9100	690
559	20230712	094800	165583310	9130	9130	9130	9130	0
560	20230712	094700	165583310	9130	9130	9130	9130	5
561	20230712	094600	165537660	9130	9120	9130	9120	575
562	20230712	094500	160288670	9110	9110	9110	9110	14
563	20230712	094400	160161130	9100	9100	9100	9100	13
564	20230712	094300	160042830	9110	9110	9110	9110	53
565	20230712	094200	159560000	9100	9100	9100	9100	0
566	20230712	094100	159560000	9100	9110	9110	9100	76
567	20230712	094000	158867900	9110	9110	9110	9110	50
568	20230712	093900	158412400	9090	9090	9090	9090	54
569	20230712	093800	157921540	9110	9090	9110	9090	662
570	20230712	093700	151903940	9090	9120	9120	9090	55
571	20230712	093600	151403610	9090	9090	9090	9090	264
572	20230712	093500	149003850	9090	9120	9120	9090	1733
573	20230712	093400	133230320	9120	9130	9130	9120	920
574	20230712	093300	124839770	9130	9140	9140	9130	6
575	20230712	093200	124784950	9140	9140	9140	9140	3
576	20230712	093100	124757530	9140	9130	9140	9130	34
577	20230712	093000	124447100	9120	9130	9130	9120	419
578	20230712	092900	120623390	9140	9140	9140	9140	0
579	20230712	092800	120623390	9140	9140	9140	9140	18
580	20230712	092700	120458870	9140	9140	9150	9140	98
581	20230712	092600	119562990	9140	9140	9140	9140	1
582	20230712	092500	119553850	9160	9160	9160	9160	104
583	20230712	092400	118601210	9190	9190	9190	9190	0
584	20230712	092300	118601210	9190	9190	9190	9190	13
585	20230712	092200	118481740	9180	9170	9180	9140	291
586	20230712	092100	115816450	9130	9130	9130	9130	7
587	20230712	092000	115752540	9130	9150	9150	9130	343
588	20230712	091900	112616640	9160	9170	9170	9160	12
589	20230712	091800	112506650	9140	9150	9150	9140	155
590	20230712	091700	111088590	9150	9170	9170	9150	804
591	20230712	091600	103729640	9170	9170	9170	9170	50
592	20230712	091500	103271140	9180	9180	9180	9180	11
593	20230712	091400	103170160	9180	9190	9190	9180	169
594	20230712	091300	101617470	9200	9210	9210	9200	458
595	20230712	091200	97403590	9210	9210	9210	9210	39
596	20230712	091100	97044400	9220	9220	9220	9220	0
597	20230712	091000	97044400	9220	9190	9220	9180	1217
598	20230712	090900	85848160	9180	9160	9190	9160	443
599	20230712	090800	81783740	9160	9160	9160	9160	0
600	20230712	090700	81783740	9160	9150	9160	9150	246
601	20230712	090600	79532680	9150	9130	9150	9130	2999
602	20230712	090500	52121880	9130	9130	9130	9120	358
603	20230712	090400	48853460	9140	9170	9190	9140	2358
604	20230712	090300	27293150	9180	9190	9190	9180	253
605	20230712	090200	24969030	9190	9190	9190	9190	26
606	20230712	090100	24730090	9190	9150	9190	9140	2166
607	20230712	090000	4895140	9140	9140	9150	9140	410