KissMeData/025870/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190500	222438010	8880	8880	8880	8880	724
3	20230705	190400	222438010	8880	8880	8880	8880	0
4	20230705	190300	222438010	8880	8880	8880	8880	0
5	20230705	190200	222438010	8880	8880	8880	8880	0
6	20230705	190100	222438010	8880	8880	8880	8880	0
7	20230705	190000	222438010	8880	8880	8880	8880	0
8	20230705	185900	222438010	8880	8880	8880	8880	0
9	20230705	185800	222438010	8880	8880	8880	8880	0
10	20230705	185700	222438010	8880	8880	8880	8880	0
11	20230705	185600	222438010	8880	8880	8880	8880	0
12	20230705	185500	222438010	8880	8880	8880	8880	0
13	20230705	185400	222438010	8880	8880	8880	8880	0
14	20230705	185300	222438010	8880	8880	8880	8880	0
15	20230705	185200	222438010	8880	8880	8880	8880	0
16	20230705	185100	222438010	8880	8880	8880	8880	0
17	20230705	185000	222438010	8880	8880	8880	8880	0
18	20230705	184900	222438010	8880	8880	8880	8880	0
19	20230705	184800	222438010	8880	8880	8880	8880	0
20	20230705	184700	222438010	8880	8880	8880	8880	0
21	20230705	184600	222438010	8880	8880	8880	8880	0
22	20230705	184500	222438010	8880	8880	8880	8880	0
23	20230705	184400	222438010	8880	8880	8880	8880	0
24	20230705	184300	222438010	8880	8880	8880	8880	0
25	20230705	184200	222438010	8880	8880	8880	8880	0
26	20230705	184100	222438010	8880	8880	8880	8880	0
27	20230705	184000	222438010	8880	8880	8880	8880	0
28	20230705	183900	222438010	8880	8880	8880	8880	0
29	20230705	183800	222438010	8880	8880	8880	8880	0
30	20230705	183700	222438010	8880	8880	8880	8880	0
31	20230705	183600	222438010	8880	8880	8880	8880	0
32	20230705	183500	222438010	8880	8880	8880	8880	724
33	20230705	183400	222438010	8880	8880	8880	8880	0
34	20230705	183300	222438010	8880	8880	8880	8880	0
35	20230705	183200	222438010	8880	8880	8880	8880	0
36	20230705	183100	222438010	8880	8880	8880	8880	0
37	20230705	183000	222438010	8880	8880	8880	8880	0
38	20230705	182900	222438010	8880	8880	8880	8880	0
39	20230705	182800	222438010	8880	8880	8880	8880	0
40	20230705	182700	222438010	8880	8880	8880	8880	0
41	20230705	182600	222438010	8880	8880	8880	8880	0
42	20230705	182500	222438010	8880	8880	8880	8880	0
43	20230705	182400	222438010	8880	8880	8880	8880	0
44	20230705	182300	222438010	8880	8880	8880	8880	0
45	20230705	182200	222438010	8880	8880	8880	8880	0
46	20230705	182100	222438010	8880	8880	8880	8880	0
47	20230705	182000	222438010	8880	8880	8880	8880	0
48	20230705	181900	222438010	8880	8880	8880	8880	0
49	20230705	181800	222438010	8880	8880	8880	8880	0
50	20230705	181700	222438010	8880	8880	8880	8880	0
51	20230705	181600	222438010	8880	8880	8880	8880	0
52	20230705	181500	222438010	8880	8880	8880	8880	0
53	20230705	181400	222438010	8880	8880	8880	8880	0
54	20230705	181300	222438010	8880	8880	8880	8880	0
55	20230705	181200	222438010	8880	8880	8880	8880	0
56	20230705	181100	222438010	8880	8880	8880	8880	0
57	20230705	181000	222438010	8880	8880	8880	8880	0
58	20230705	180900	222438010	8880	8880	8880	8880	0
59	20230705	180800	222438010	8880	8880	8880	8880	0
60	20230705	180700	222438010	8880	8880	8880	8880	0
61	20230705	180600	222438010	8880	8880	8880	8880	0
62	20230705	180500	222438010	8880	8880	8880	8880	724
63	20230705	180400	222438010	8880	8880	8880	8880	0
64	20230705	180300	222438010	8880	8880	8880	8880	0
65	20230705	180200	222438010	8880	8880	8880	8880	0
66	20230705	180100	222438010	8880	8880	8880	8880	0
67	20230705	180000	222438010	8880	8880	8880	8880	0
68	20230705	175900	222438010	8880	8880	8880	8880	0
69	20230705	175800	222438010	8880	8880	8880	8880	0
70	20230705	175700	222438010	8880	8880	8880	8880	0
71	20230705	175600	222438010	8880	8880	8880	8880	0
72	20230705	175500	222438010	8880	8880	8880	8880	0
73	20230705	175400	222438010	8880	8880	8880	8880	0
74	20230705	175300	222438010	8880	8880	8880	8880	0
75	20230705	175200	222438010	8880	8880	8880	8880	0
76	20230705	175100	222438010	8880	8880	8880	8880	0
77	20230705	175000	222438010	8880	8880	8880	8880	0
78	20230705	174900	222438010	8880	8880	8880	8880	0
79	20230705	174800	222438010	8880	8880	8880	8880	0
80	20230705	174700	222438010	8880	8880	8880	8880	0
81	20230705	174600	222438010	8880	8880	8880	8880	0
82	20230705	174500	222438010	8880	8880	8880	8880	0
83	20230705	174400	222438010	8880	8880	8880	8880	0
84	20230705	174300	222438010	8880	8880	8880	8880	0
85	20230705	174200	222438010	8880	8880	8880	8880	0
86	20230705	174100	222438010	8880	8880	8880	8880	0
87	20230705	174000	222438010	8880	8880	8880	8880	0
88	20230705	173900	222438010	8880	8880	8880	8880	0
89	20230705	173800	222438010	8880	8880	8880	8880	0
90	20230705	173700	222438010	8880	8880	8880	8880	0
91	20230705	173600	222438010	8880	8880	8880	8880	0
92	20230705	173500	222438010	8880	8880	8880	8880	724
93	20230705	173400	222438010	8880	8880	8880	8880	0
94	20230705	173300	222438010	8880	8880	8880	8880	0
95	20230705	173200	222438010	8880	8880	8880	8880	0
96	20230705	173100	222438010	8880	8880	8880	8880	0
97	20230705	173000	222438010	8880	8880	8880	8880	0
98	20230705	172900	222438010	8880	8880	8880	8880	0
99	20230705	172800	222438010	8880	8880	8880	8880	0
100	20230705	172700	222438010	8880	8880	8880	8880	0
101	20230705	172600	222438010	8880	8880	8880	8880	0
102	20230705	172500	222438010	8880	8880	8880	8880	0
103	20230705	172400	222438010	8880	8880	8880	8880	0
104	20230705	172300	222438010	8880	8880	8880	8880	0
105	20230705	172200	222438010	8880	8880	8880	8880	0
106	20230705	172100	222438010	8880	8880	8880	8880	0
107	20230705	172000	222438010	8880	8880	8880	8880	0
108	20230705	171900	222438010	8880	8880	8880	8880	0
109	20230705	171800	222438010	8880	8880	8880	8880	0
110	20230705	171700	222438010	8880	8880	8880	8880	0
111	20230705	171600	222438010	8880	8880	8880	8880	0
112	20230705	171500	222438010	8880	8880	8880	8880	0
113	20230705	171400	222438010	8880	8880	8880	8880	0
114	20230705	171300	222438010	8880	8880	8880	8880	0
115	20230705	171200	222438010	8880	8880	8880	8880	0
116	20230705	171100	222438010	8880	8880	8880	8880	0
117	20230705	171000	222438010	8880	8880	8880	8880	0
118	20230705	170900	222438010	8880	8880	8880	8880	0
119	20230705	170800	222438010	8880	8880	8880	8880	0
120	20230705	170700	222438010	8880	8880	8880	8880	0
121	20230705	170600	222438010	8880	8880	8880	8880	0
122	20230705	170500	222438010	8880	8880	8880	8880	724
123	20230705	170400	222438010	8880	8880	8880	8880	0
124	20230705	170300	222438010	8880	8880	8880	8880	0
125	20230705	170200	222438010	8880	8880	8880	8880	0
126	20230705	170100	222438010	8880	8880	8880	8880	0
127	20230705	170000	222438010	8880	8880	8880	8880	0
128	20230705	165900	222438010	8880	8880	8880	8880	0
129	20230705	165800	222438010	8880	8880	8880	8880	0
130	20230705	165700	222438010	8880	8880	8880	8880	0
131	20230705	165600	222438010	8880	8880	8880	8880	0
132	20230705	165500	222438010	8880	8880	8880	8880	0
133	20230705	165400	222438010	8880	8880	8880	8880	0
134	20230705	165300	222438010	8880	8880	8880	8880	0
135	20230705	165200	222438010	8880	8880	8880	8880	0
136	20230705	165100	222438010	8880	8880	8880	8880	0
137	20230705	165000	222438010	8880	8880	8880	8880	0
138	20230705	164900	222438010	8880	8880	8880	8880	0
139	20230705	164800	222438010	8880	8880	8880	8880	0
140	20230705	164700	222438010	8880	8880	8880	8880	0
141	20230705	164600	222438010	8880	8880	8880	8880	0
142	20230705	164500	222438010	8880	8880	8880	8880	0
143	20230705	164400	222438010	8880	8880	8880	8880	0
144	20230705	164300	222438010	8880	8880	8880	8880	0
145	20230705	164200	222438010	8880	8880	8880	8880	0
146	20230705	164100	222438010	8880	8880	8880	8880	0
147	20230705	164000	222438010	8880	8880	8880	8880	0
148	20230705	163900	222438010	8880	8880	8880	8880	0
149	20230705	163800	222438010	8880	8880	8880	8880	0
150	20230705	163700	222438010	8880	8880	8880	8880	0
151	20230705	163600	222438010	8880	8880	8880	8880	0
152	20230705	163500	222438010	8880	8880	8880	8880	724
153	20230705	163400	222438010	8880	8880	8880	8880	0
154	20230705	163300	222438010	8880	8880	8880	8880	0
155	20230705	163200	222438010	8880	8880	8880	8880	0
156	20230705	163100	222438010	8880	8880	8880	8880	0
157	20230705	163000	222438010	8880	8880	8880	8880	0
158	20230705	162900	222438010	8880	8880	8880	8880	0
159	20230705	162800	222438010	8880	8880	8880	8880	0
160	20230705	162700	222438010	8880	8880	8880	8880	0
161	20230705	162600	222438010	8880	8880	8880	8880	0
162	20230705	162500	222438010	8880	8880	8880	8880	0
163	20230705	162400	222438010	8880	8880	8880	8880	0
164	20230705	162300	222438010	8880	8880	8880	8880	0
165	20230705	162200	222438010	8880	8880	8880	8880	0
166	20230705	162100	222438010	8880	8880	8880	8880	0
167	20230705	162000	222438010	8880	8880	8880	8880	0
168	20230705	161900	222438010	8880	8880	8880	8880	0
169	20230705	161800	222438010	8880	8880	8880	8880	0
170	20230705	161700	222438010	8880	8880	8880	8880	0
171	20230705	161600	222438010	8880	8880	8880	8880	0
172	20230705	161500	222438010	8880	8880	8880	8880	0
173	20230705	161400	222438010	8880	8880	8880	8880	0
174	20230705	161300	222438010	8880	8880	8880	8880	0
175	20230705	161200	222438010	8880	8880	8880	8880	0
176	20230705	161100	222438010	8880	8880	8880	8880	0
177	20230705	161000	222438010	8880	8880	8880	8880	0
178	20230705	160900	222438010	8880	8880	8880	8880	0
179	20230705	160800	222438010	8880	8880	8880	8880	0
180	20230705	160700	222438010	8880	8880	8880	8880	0
181	20230705	160600	222438010	8880	8880	8880	8880	0
182	20230705	160500	222438010	8880	8880	8880	8880	724
183	20230705	160400	222438010	8880	8880	8880	8880	0
184	20230705	160300	222438010	8880	8880	8880	8880	0
185	20230705	160200	222438010	8880	8880	8880	8880	0
186	20230705	160100	222438010	8880	8880	8880	8880	0
187	20230705	160000	222438010	8880	8880	8880	8880	0
188	20230705	155900	222438010	8880	8880	8880	8880	0
189	20230705	155800	222438010	8880	8880	8880	8880	0
190	20230705	155700	222438010	8880	8880	8880	8880	0
191	20230705	155600	222438010	8880	8880	8880	8880	0
192	20230705	155500	222438010	8880	8880	8880	8880	0
193	20230705	155400	222438010	8880	8880	8880	8880	0
194	20230705	155300	222438010	8880	8880	8880	8880	0
195	20230705	155200	222438010	8880	8880	8880	8880	0
196	20230705	155100	222438010	8880	8880	8880	8880	0
197	20230705	155000	222438010	8880	8880	8880	8880	0
198	20230705	154900	222438010	8880	8880	8880	8880	0
199	20230705	154800	222438010	8880	8880	8880	8880	0
200	20230705	154700	222438010	8880	8880	8880	8880	0
201	20230705	154600	222438010	8880	8880	8880	8880	0
202	20230705	154500	222438010	8880	8880	8880	8880	0
203	20230705	154400	222438010	8880	8880	8880	8880	0
204	20230705	154300	222438010	8880	8880	8880	8880	0
205	20230705	154200	222438010	8880	8880	8880	8880	0
206	20230705	154100	222438010	8880	8880	8880	8880	0
207	20230705	154000	222438010	8880	8880	8880	8880	0
208	20230705	153900	222438010	8880	8880	8880	8880	0
209	20230705	153800	222438010	8880	8880	8880	8880	0
210	20230705	153700	222438010	8880	8880	8880	8880	0
211	20230705	153600	222438010	8880	8880	8880	8880	0
212	20230705	153500	222438010	8880	8880	8880	8880	724
213	20230705	153400	222438010	8880	8880	8880	8880	0
214	20230705	153300	222438010	8880	8880	8880	8880	0
215	20230705	153200	222438010	8880	8880	8880	8880	0
216	20230705	153100	222438010	8880	8880	8880	8880	0
217	20230705	153000	222438010	8880	8880	8880	8880	724
218	20230705	152900	216008890	8930	8930	8930	8930	0
219	20230705	152800	216008890	8930	8930	8930	8930	0
220	20230705	152700	216008890	8930	8930	8930	8930	0
221	20230705	152600	216008890	8930	8930	8930	8930	0
222	20230705	152500	216008890	8930	8930	8930	8930	0
223	20230705	152400	216008890	8930	8930	8930	8930	0
224	20230705	152300	216008890	8930	8930	8930	8930	0
225	20230705	152200	216008890	8930	8930	8930	8930	0
226	20230705	152100	216008890	8930	8930	8930	8930	0
227	20230705	152000	216008890	8930	8930	8930	8930	0
228	20230705	151900	216008890	8930	8990	8990	8930	11
229	20230705	151800	215910360	8990	8980	8990	8920	127
230	20230705	151700	214770780	8910	8970	8970	8910	1000
231	20230705	151600	205845670	8980	8970	8980	8970	109
232	20230705	151500	204866920	8970	8970	8970	8970	66
233	20230705	151400	204274900	8980	8980	8980	8980	135
234	20230705	151300	203062600	9050	9050	9050	9050	0
235	20230705	151200	203062600	9050	9050	9050	9050	0
236	20230705	151100	203062600	9050	9050	9050	9050	0
237	20230705	151000	203062600	9050	9050	9050	9050	0
238	20230705	150900	203062600	9050	9050	9050	9050	0
239	20230705	150800	203062600	9050	9050	9050	9050	0
240	20230705	150700	203062600	9050	9050	9050	9050	0
241	20230705	150600	203062600	9050	9050	9050	9050	0
242	20230705	150500	203062600	9050	9050	9050	9050	10
243	20230705	150400	202972100	9050	9050	9050	9050	0
244	20230705	150300	202972100	9050	9050	9050	9050	9
245	20230705	150200	202890650	9050	9050	9050	9050	0
246	20230705	150100	202890650	9050	9050	9050	9050	0
247	20230705	150000	202890650	9050	9000	9050	9000	16
248	20230705	145900	202746470	9010	9010	9010	9010	0
249	20230705	145800	202746470	9010	8980	9010	8970	168
250	20230705	145700	201236500	8970	8970	8970	8970	0
251	20230705	145600	201236500	8970	8970	8970	8970	0
252	20230705	145500	201236500	8970	8970	8970	8970	9
253	20230705	145400	201155770	8970	9000	9000	8970	259
254	20230705	145300	198832510	8990	8990	8990	8990	0
255	20230705	145200	198832510	8990	8990	8990	8990	8
256	20230705	145100	198760590	8990	8990	8990	8990	0
257	20230705	145000	198760590	8990	8990	8990	8990	0
258	20230705	144900	198760590	8990	8990	8990	8990	0
259	20230705	144800	198760590	8990	8990	8990	8990	1
260	20230705	144700	198751600	8990	9000	9000	8990	41
261	20230705	144600	198382610	9010	9010	9010	9010	0
262	20230705	144500	198382610	9010	9010	9010	9010	0
263	20230705	144400	198382610	9010	8980	9010	8980	4
264	20230705	144300	198346600	8970	8970	8970	8970	0
265	20230705	144200	198346600	8970	8970	8970	8970	422
266	20230705	144100	194561260	8970	8970	8970	8970	0
267	20230705	144000	194561260	8970	8970	8970	8970	0
268	20230705	143900	194561260	8970	8970	8970	8970	0
269	20230705	143800	194561260	8970	8990	8990	8970	10
270	20230705	143700	194471460	8990	8990	8990	8990	0
271	20230705	143600	194471460	8990	8990	8990	8990	0
272	20230705	143500	194471460	8990	8990	8990	8990	0
273	20230705	143400	194471460	8990	8990	8990	8990	0
274	20230705	143300	194471460	8990	8990	8990	8990	4
275	20230705	143200	194435500	8960	8960	8960	8960	0
276	20230705	143100	194435500	8960	8960	8960	8960	0
277	20230705	143000	194435500	8960	8960	8960	8960	0
278	20230705	142900	194435500	8960	8960	8960	8960	10
279	20230705	142800	194345900	8990	8990	8990	8990	74
280	20230705	142700	193680640	8990	8990	8990	8990	0
281	20230705	142600	193680640	8990	8990	8990	8990	0
282	20230705	142500	193680640	8990	8990	8990	8990	0
283	20230705	142400	193680640	8990	8990	8990	8990	0
284	20230705	142300	193680640	8990	8990	8990	8990	0
285	20230705	142200	193680640	8990	8990	8990	8990	0
286	20230705	142100	193680640	8990	8990	8990	8990	0
287	20230705	142000	193680640	8990	8990	8990	8990	0
288	20230705	141900	193680640	8990	8990	8990	8990	0
289	20230705	141800	193680640	8990	8990	8990	8990	0
290	20230705	141700	193680640	8990	8990	8990	8990	0
291	20230705	141600	193680640	8990	8990	8990	8990	0
292	20230705	141500	193680640	8990	8990	8990	8990	0
293	20230705	141400	193680640	8990	8990	8990	8990	0
294	20230705	141300	193680640	8990	8990	8990	8990	0
295	20230705	141200	193680640	8990	8990	8990	8990	0
296	20230705	141100	193680640	8990	8990	8990	8990	0
297	20230705	141000	193680640	8990	8990	8990	8990	4
298	20230705	140900	193644680	8990	8990	8990	8990	4
299	20230705	140800	193608720	8960	8960	8960	8960	0
300	20230705	140700	193608720	8960	8960	8960	8960	0
301	20230705	140600	193608720	8960	8950	8960	8920	807
302	20230705	140500	186384520	8930	8940	8940	8930	5
303	20230705	140400	186339840	8940	8930	8940	8930	221
304	20230705	140300	184364250	8940	8980	8980	8930	1563
305	20230705	140200	170355370	8980	9010	9010	8980	1415
306	20230705	140100	157633370	9010	9020	9020	9010	733
307	20230705	140000	151026770	9030	9030	9030	9030	26
308	20230705	135900	150791990	9070	9070	9070	9070	0
309	20230705	135800	150791990	9070	9070	9070	9070	73
310	20230705	135700	150129880	9040	9040	9040	9040	0
311	20230705	135600	150129880	9040	9040	9040	9040	0
312	20230705	135500	150129880	9040	9040	9040	9040	0
313	20230705	135400	150129880	9040	9070	9070	9040	8
314	20230705	135300	150057440	9040	9070	9070	9040	125
315	20230705	135200	148925940	9070	9070	9070	9070	4
316	20230705	135100	148889660	9050	9070	9070	9050	665
317	20230705	135000	142871310	9070	9070	9070	9070	0
318	20230705	134900	142871310	9070	9070	9070	9070	11
319	20230705	134800	142771540	9050	9050	9050	9050	2
320	20230705	134700	142753440	9050	9050	9050	9050	0
321	20230705	134600	142753440	9050	9050	9050	9050	145
322	20230705	134500	141441190	9050	9050	9050	9050	20
323	20230705	134400	141260190	9050	9050	9050	9050	0
324	20230705	134300	141260190	9050	9050	9050	9050	0
325	20230705	134200	141260190	9050	9070	9070	9050	600
326	20230705	134100	135826640	9080	9080	9080	9080	0
327	20230705	134000	135826640	9080	9080	9080	9080	0
328	20230705	133900	135826640	9080	9080	9080	9080	0
329	20230705	133800	135826640	9080	9080	9080	9080	4
330	20230705	133700	135790320	9110	9110	9110	9110	0
331	20230705	133600	135790320	9110	9110	9110	9110	0
332	20230705	133500	135790320	9110	9110	9110	9110	0
333	20230705	133400	135790320	9110	9110	9110	9110	0
334	20230705	133300	135790320	9110	9100	9110	9080	96
335	20230705	133200	134917900	9100	9100	9100	9100	0
336	20230705	133100	134917900	9100	9100	9100	9100	0
337	20230705	133000	134917900	9100	9100	9100	9100	0
338	20230705	132900	134917900	9100	9100	9100	9100	1
339	20230705	132800	134908800	9110	9110	9110	9110	0
340	20230705	132700	134908800	9110	9110	9110	9110	10
341	20230705	132600	134817700	9110	9110	9110	9110	0
342	20230705	132500	134817700	9110	9110	9110	9110	0
343	20230705	132400	134817700	9110	9110	9110	9110	0
344	20230705	132300	134817700	9110	9110	9110	9110	20
345	20230705	132200	134635500	9110	9110	9110	9110	0
346	20230705	132100	134635500	9110	9110	9110	9110	0
347	20230705	132000	134635500	9110	9110	9110	9110	0
348	20230705	131900	134635500	9110	9110	9110	9110	0
349	20230705	131800	134635500	9110	9110	9110	9110	0
350	20230705	131700	134635500	9110	9110	9110	9110	2
351	20230705	131600	134617280	9110	9110	9110	9110	0
352	20230705	131500	134617280	9110	9110	9110	9110	0
353	20230705	131400	134617280	9110	9110	9110	9110	0
354	20230705	131300	134617280	9110	9110	9110	9110	0
355	20230705	131200	134617280	9110	9110	9110	9110	5
356	20230705	131100	134571730	9110	9110	9110	9110	0
357	20230705	131000	134571730	9110	9110	9110	9110	0
358	20230705	130900	134571730	9110	9110	9110	9110	0
359	20230705	130800	134571730	9110	9110	9110	9110	0
360	20230705	130700	134571730	9110	9110	9110	9110	0
361	20230705	130600	134571730	9110	9110	9110	9110	0
362	20230705	130500	134571730	9110	9110	9110	9110	0
363	20230705	130400	134571730	9110	9110	9110	9110	0
364	20230705	130300	134571730	9110	9110	9110	9110	0
365	20230705	130200	134571730	9110	9110	9110	9110	0
366	20230705	130100	134571730	9110	9110	9110	9110	0
367	20230705	130000	134571730	9110	9110	9110	9110	0
368	20230705	125900	134571730	9110	9110	9110	9110	0
369	20230705	125800	134571730	9110	9110	9110	9110	0
370	20230705	125700	134571730	9110	9110	9110	9110	1
371	20230705	125600	134562620	9100	9100	9100	9100	28
372	20230705	125500	134307820	9110	9110	9110	9110	0
373	20230705	125400	134307820	9110	9110	9110	9110	0
374	20230705	125300	134307820	9110	9110	9110	9110	14
375	20230705	125200	134180280	9120	9120	9120	9120	0
376	20230705	125100	134180280	9120	9120	9120	9120	0
377	20230705	125000	134180280	9120	9120	9120	9120	0
378	20230705	124900	134180280	9120	9120	9120	9120	0
379	20230705	124800	134180280	9120	9120	9120	9120	0
380	20230705	124700	134180280	9120	9120	9120	9120	0
381	20230705	124600	134180280	9120	9120	9120	9120	0
382	20230705	124500	134180280	9120	9120	9120	9120	0
383	20230705	124400	134180280	9120	9120	9120	9120	0
384	20230705	124300	134180280	9120	9140	9140	9120	10
385	20230705	124200	134088960	9150	9150	9150	9150	0
386	20230705	124100	134088960	9150	9150	9150	9150	0
387	20230705	124000	134088960	9150	9150	9150	9150	15
388	20230705	123900	133951710	9160	9160	9160	9160	0
389	20230705	123800	133951710	9160	9160	9160	9160	0
390	20230705	123700	133951710	9160	9160	9160	9160	0
391	20230705	123600	133951710	9160	9160	9160	9160	1
392	20230705	123500	133942550	9160	9160	9160	9160	0
393	20230705	123400	133942550	9160	9160	9160	9160	0
394	20230705	123300	133942550	9160	9160	9160	9160	0
395	20230705	123200	133942550	9160	9160	9160	9160	2
396	20230705	123100	133924230	9160	9160	9160	9160	1
397	20230705	123000	133915070	9180	9180	9180	9180	0
398	20230705	122900	133915070	9180	9180	9180	9180	0
399	20230705	122800	133915070	9180	9180	9180	9180	0
400	20230705	122700	133915070	9180	9180	9180	9180	0
401	20230705	122600	133915070	9180	9180	9180	9180	0
402	20230705	122500	133915070	9180	9180	9180	9180	0
403	20230705	122400	133915070	9180	9180	9180	9180	0
404	20230705	122300	133915070	9180	9180	9180	9180	1
405	20230705	122200	133905890	9170	9170	9170	9170	0
406	20230705	122100	133905890	9170	9170	9170	9170	0
407	20230705	122000	133905890	9170	9170	9170	9170	0
408	20230705	121900	133905890	9170	9170	9170	9170	0
409	20230705	121800	133905890	9170	9170	9170	9170	0
410	20230705	121700	133905890	9170	9170	9170	9170	0
411	20230705	121600	133905890	9170	9170	9170	9170	0
412	20230705	121500	133905890	9170	9170	9170	9170	0
413	20230705	121400	133905890	9170	9170	9170	9170	0
414	20230705	121300	133905890	9170	9170	9170	9170	0
415	20230705	121200	133905890	9170	9170	9170	9170	0
416	20230705	121100	133905890	9170	9170	9170	9170	0
417	20230705	121000	133905890	9170	9170	9170	9170	0
418	20230705	120900	133905890	9170	9170	9170	9170	0
419	20230705	120800	133905890	9170	9170	9170	9170	0
420	20230705	120700	133905890	9170	9170	9170	9170	0
421	20230705	120600	133905890	9170	9170	9170	9170	0
422	20230705	120500	133905890	9170	9170	9170	9170	0
423	20230705	120400	133905890	9170	9170	9170	9170	1
424	20230705	120300	133896720	9170	9170	9170	9170	0
425	20230705	120200	133896720	9170	9170	9170	9170	1
426	20230705	120100	133887550	9160	9150	9170	9150	3
427	20230705	120000	133860070	9180	9180	9180	9180	41
428	20230705	115900	133483690	9180	9180	9180	9180	20
429	20230705	115800	133300090	9180	9180	9180	9180	0
430	20230705	115700	133300090	9180	9090	9180	9090	134
431	20230705	115600	132078150	9070	9070	9070	9070	0
432	20230705	115500	132078150	9070	9070	9070	9070	0
433	20230705	115400	132078150	9070	9070	9070	9070	0
434	20230705	115300	132078150	9070	9070	9070	9070	0
435	20230705	115200	132078150	9070	9070	9070	9070	0
436	20230705	115100	132078150	9070	9070	9070	9070	0
437	20230705	115000	132078150	9070	9070	9070	9070	0
438	20230705	114900	132078150	9070	9070	9070	9070	41
439	20230705	114800	131706280	9070	9070	9070	9070	0
440	20230705	114700	131706280	9070	9070	9070	9070	0
441	20230705	114600	131706280	9070	9070	9070	9070	0
442	20230705	114500	131706280	9070	9070	9070	9070	10
443	20230705	114400	131615580	9070	9070	9070	9070	20
444	20230705	114300	131434180	9070	9070	9070	9070	0
445	20230705	114200	131434180	9070	9070	9070	9070	0
446	20230705	114100	131434180	9070	9070	9070	9070	0
447	20230705	114000	131434180	9070	9070	9070	9070	1
448	20230705	113900	131425110	9060	9060	9060	9060	0
449	20230705	113800	131425110	9060	9070	9070	9060	47
450	20230705	113700	130999200	9080	9080	9080	9080	0
451	20230705	113600	130999200	9080	9080	9080	9080	0
452	20230705	113500	130999200	9080	9080	9080	9080	0
453	20230705	113400	130999200	9080	9080	9080	9080	0
454	20230705	113300	130999200	9080	9080	9080	9080	0
455	20230705	113200	130999200	9080	9080	9080	9080	0
456	20230705	113100	130999200	9080	9080	9080	9080	19
457	20230705	113000	130826680	9080	9080	9080	9080	0
458	20230705	112900	130826680	9080	9080	9080	9080	4
459	20230705	112800	130790360	9090	9090	9090	9090	0
460	20230705	112700	130790360	9090	9090	9090	9090	0
461	20230705	112600	130790360	9090	9090	9090	9090	0
462	20230705	112500	130790360	9090	9090	9090	9090	0
463	20230705	112400	130790360	9090	9090	9090	9090	0
464	20230705	112300	130790360	9090	9090	9090	9090	0
465	20230705	112200	130790360	9090	9090	9090	9090	0
466	20230705	112100	130790360	9090	9090	9090	9090	0
467	20230705	112000	130790360	9090	9090	9090	9090	0
468	20230705	111900	130790360	9090	9090	9090	9090	0
469	20230705	111800	130790360	9090	9090	9090	9090	0
470	20230705	111700	130790360	9090	9090	9090	9090	5
471	20230705	111600	130744910	9090	9090	9090	9090	0
472	20230705	111500	130744910	9090	9090	9090	9090	9
473	20230705	111400	130663100	9080	9080	9080	9080	0
474	20230705	111300	130663100	9080	9080	9080	9080	0
475	20230705	111200	130663100	9080	9080	9080	9080	0
476	20230705	111100	130663100	9080	9080	9080	9080	2
477	20230705	111000	130644940	9080	9080	9080	9080	0
478	20230705	110900	130644940	9080	9080	9080	9080	0
479	20230705	110800	130644940	9080	9080	9080	9080	8
480	20230705	110700	130572300	9090	9090	9090	9090	0
481	20230705	110600	130572300	9090	9090	9090	9090	0
482	20230705	110500	130572300	9090	9090	9090	9090	0
483	20230705	110400	130572300	9090	9090	9090	9090	2
484	20230705	110300	130554120	9090	9090	9090	9090	16
485	20230705	110200	130408680	9050	9050	9050	9050	0
486	20230705	110100	130408680	9050	9050	9050	9050	0
487	20230705	110000	130408680	9050	9050	9050	9050	0
488	20230705	105900	130408680	9050	9050	9050	9050	0
489	20230705	105800	130408680	9050	9050	9050	9050	0
490	20230705	105700	130408680	9050	9050	9050	9050	0
491	20230705	105600	130408680	9050	9100	9100	9050	711
492	20230705	105500	123955630	9090	9090	9090	9090	0
493	20230705	105400	123955630	9090	9090	9090	9090	0
494	20230705	105300	123955630	9090	9090	9090	9090	0
495	20230705	105200	123955630	9090	9090	9090	9090	0
496	20230705	105100	123955630	9090	9090	9090	9090	0
497	20230705	105000	123955630	9090	9090	9090	9090	22
498	20230705	104900	123755650	9090	9090	9090	9090	0
499	20230705	104800	123755650	9090	9090	9090	9090	30
500	20230705	104700	123482950	9090	9090	9090	9090	0
501	20230705	104600	123482950	9090	9090	9090	9090	1
502	20230705	104500	123473860	9130	9130	9130	9130	0
503	20230705	104400	123473860	9130	9130	9130	9130	0
504	20230705	104300	123473860	9130	9130	9130	9130	0
505	20230705	104200	123473860	9130	9130	9130	9130	3
506	20230705	104100	123446470	9140	9140	9140	9140	0
507	20230705	104000	123446470	9140	9140	9140	9140	0
508	20230705	103900	123446470	9140	9140	9140	9140	0
509	20230705	103800	123446470	9140	9110	9140	9110	500
510	20230705	103700	118882770	9080	9080	9080	9080	0
511	20230705	103600	118882770	9080	9080	9080	9080	1
512	20230705	103500	118873690	9110	9070	9110	9070	201
513	20230705	103400	117050580	9070	9070	9070	9070	251
514	20230705	103300	114774010	9070	9080	9080	9070	100
515	20230705	103200	113866290	9110	9110	9110	9110	0
516	20230705	103100	113866290	9110	9110	9110	9110	0
517	20230705	103000	113866290	9110	9110	9110	9110	0
518	20230705	102900	113866290	9110	9110	9110	9110	4
519	20230705	102800	113829850	9090	9090	9090	9090	0
520	20230705	102700	113829850	9090	9090	9090	9090	0
521	20230705	102600	113829850	9090	9090	9090	9090	53
522	20230705	102500	113348080	9100	9100	9100	9100	0
523	20230705	102400	113348080	9100	9100	9100	9100	1
524	20230705	102300	113338980	9090	9090	9090	9090	0
525	20230705	102200	113338980	9090	9090	9090	9090	0
526	20230705	102100	113338980	9090	9090	9090	9090	0
527	20230705	102000	113338980	9090	9090	9090	9090	0
528	20230705	101900	113338980	9090	9090	9090	9090	9
529	20230705	101800	113257170	9090	9090	9090	9090	5
530	20230705	101700	113211720	9090	9110	9110	9090	631
531	20230705	101600	107465110	9110	9110	9110	9110	266
532	20230705	101500	105041850	9110	9110	9110	9110	8
533	20230705	101400	104968970	9110	9110	9110	9110	202
534	20230705	101300	103128750	9110	9110	9110	9110	2
535	20230705	101200	103110530	9110	9110	9110	9110	55
536	20230705	101100	102609480	9100	9100	9100	9100	0
537	20230705	101000	102609480	9100	9100	9100	9100	1
538	20230705	100900	102600380	9100	9100	9100	9100	20
539	20230705	100800	102418380	9110	9110	9110	9110	17
540	20230705	100700	102263510	9080	9080	9080	9080	0
541	20230705	100600	102263510	9080	9080	9080	9080	0
542	20230705	100500	102263510	9080	9080	9080	9080	0
543	20230705	100400	102263510	9080	9080	9080	9080	0
544	20230705	100300	102263510	9080	9080	9080	9080	1
545	20230705	100200	102254430	9080	9080	9080	9080	141
546	20230705	100100	100974150	9060	9060	9060	9060	156
547	20230705	100000	99560790	9060	9060	9060	9060	0
548	20230705	095900	99560790	9060	9050	9060	9050	120
549	20230705	095800	98474690	9050	9120	9120	9050	1888
550	20230705	095700	81324450	9120	9120	9120	9120	8
551	20230705	095600	81251490	9110	9110	9110	9110	0
552	20230705	095500	81251490	9110	9130	9130	9110	223
553	20230705	095400	79217880	9130	9130	9130	9130	199
554	20230705	095300	77401010	9140	9140	9140	9140	5
555	20230705	095200	77355310	9140	9140	9140	9140	140
556	20230705	095100	76075710	9140	9140	9140	9140	0
557	20230705	095000	76075710	9140	9140	9140	9140	0
558	20230705	094900	76075710	9140	9140	9140	9140	16
559	20230705	094800	75929470	9140	9140	9140	9140	0
560	20230705	094700	75929470	9140	9140	9140	9140	0
561	20230705	094600	75929470	9140	9140	9140	9140	0
562	20230705	094500	75929470	9140	9160	9160	9140	246
563	20230705	094400	73680490	9170	9170	9170	9170	2
564	20230705	094300	73662150	9170	9170	9170	9170	1
565	20230705	094200	73652980	9170	9170	9170	9170	0
566	20230705	094100	73652980	9170	9170	9170	9170	23
567	20230705	094000	73442070	9170	9170	9170	9170	23
568	20230705	093900	73231160	9190	9190	9190	9190	0
569	20230705	093800	73231160	9190	9190	9190	9150	68
570	20230705	093700	72607900	9170	9150	9170	9150	53
571	20230705	093600	72122930	9150	9150	9150	9150	79
572	20230705	093500	71400080	9150	9150	9150	9150	10
573	20230705	093400	71308580	9150	9150	9150	9150	304
574	20230705	093300	68526980	9150	9180	9180	9150	638
575	20230705	093200	62689070	9160	9160	9160	9160	0
576	20230705	093100	62689070	9160	9160	9160	9160	0
577	20230705	093000	62689070	9160	9160	9160	9160	141
578	20230705	092900	61397510	9160	9160	9160	9160	34
579	20230705	092800	61086070	9160	9160	9160	9160	62
580	20230705	092700	60518150	9160	9160	9160	9160	5
581	20230705	092600	60472350	9160	9160	9160	9160	54
582	20230705	092500	59977710	9160	9160	9160	9160	22
583	20230705	092400	59776190	9160	9170	9170	9160	194
584	20230705	092300	57998500	9170	9170	9170	9170	0
585	20230705	092200	57998500	9170	9170	9170	9170	97
586	20230705	092100	57109010	9170	9170	9170	9170	0
587	20230705	092000	57109010	9170	9170	9170	9170	15
588	20230705	091900	56971460	9150	9150	9150	9150	0
589	20230705	091800	56971460	9150	9240	9240	9150	3221
590	20230705	091700	27376970	9250	9250	9250	9250	34
591	20230705	091600	27062470	9270	9270	9270	9270	0
592	20230705	091500	27062470	9270	9270	9270	9270	0
593	20230705	091400	27062470	9270	9270	9270	9270	0
594	20230705	091300	27062470	9270	9270	9270	9270	0
595	20230705	091200	27062470	9270	9270	9270	9270	247
596	20230705	091100	24772780	9270	9270	9270	9270	1
597	20230705	091000	24763510	9280	9280	9280	9280	0
598	20230705	090900	24763510	9280	9280	9280	9280	0
599	20230705	090800	24763510	9280	9280	9280	9280	50
600	20230705	090700	24299510	9280	9270	9280	9270	87
601	20230705	090600	23492650	9270	9270	9270	9270	103
602	20230705	090500	22537840	9270	9260	9270	9260	252
603	20230705	090400	20204290	9280	9280	9280	9280	20
604	20230705	090300	20018690	9270	9270	9270	9270	0
605	20230705	090200	20018690	9270	9250	9270	9250	257
606	20230705	090100	17638870	9240	9240	9240	9210	567
607	20230705	090000	12407110	9220	9200	9240	9200	1294