KissMeData/025770/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190400	808109380	9150	9150	9150	9150	4238
3	20230706	190300	808109380	9150	9150	9150	9150	0
4	20230706	190200	808109380	9150	9150	9150	9150	0
5	20230706	190100	808109380	9150	9150	9150	9150	0
6	20230706	190000	808109380	9150	9150	9150	9150	0
7	20230706	185900	808109380	9150	9150	9150	9150	0
8	20230706	185800	808109380	9150	9150	9150	9150	0
9	20230706	185700	808109380	9150	9150	9150	9150	0
10	20230706	185600	808109380	9150	9150	9150	9150	0
11	20230706	185500	808109380	9150	9150	9150	9150	0
12	20230706	185400	808109380	9150	9150	9150	9150	0
13	20230706	185300	808109380	9150	9150	9150	9150	0
14	20230706	185200	808109380	9150	9150	9150	9150	0
15	20230706	185100	808109380	9150	9150	9150	9150	0
16	20230706	185000	808109380	9150	9150	9150	9150	0
17	20230706	184900	808109380	9150	9150	9150	9150	0
18	20230706	184800	808109380	9150	9150	9150	9150	0
19	20230706	184700	808109380	9150	9150	9150	9150	0
20	20230706	184600	808109380	9150	9150	9150	9150	0
21	20230706	184500	808109380	9150	9150	9150	9150	0
22	20230706	184400	808109380	9150	9150	9150	9150	0
23	20230706	184300	808109380	9150	9150	9150	9150	0
24	20230706	184200	808109380	9150	9150	9150	9150	0
25	20230706	184100	808109380	9150	9150	9150	9150	0
26	20230706	184000	808109380	9150	9150	9150	9150	0
27	20230706	183900	808109380	9150	9150	9150	9150	0
28	20230706	183800	808109380	9150	9150	9150	9150	0
29	20230706	183700	808109380	9150	9150	9150	9150	0
30	20230706	183600	808109380	9150	9150	9150	9150	0
31	20230706	183500	808109380	9150	9150	9150	9150	0
32	20230706	183400	808109380	9150	9150	9150	9150	4238
33	20230706	183300	808109380	9150	9150	9150	9150	0
34	20230706	183200	808109380	9150	9150	9150	9150	0
35	20230706	183100	808109380	9150	9150	9150	9150	0
36	20230706	183000	808109380	9150	9150	9150	9150	0
37	20230706	182900	808109380	9150	9150	9150	9150	0
38	20230706	182800	808109380	9150	9150	9150	9150	0
39	20230706	182700	808109380	9150	9150	9150	9150	0
40	20230706	182600	808109380	9150	9150	9150	9150	0
41	20230706	182500	808109380	9150	9150	9150	9150	0
42	20230706	182400	808109380	9150	9150	9150	9150	0
43	20230706	182300	808109380	9150	9150	9150	9150	0
44	20230706	182200	808109380	9150	9150	9150	9150	0
45	20230706	182100	808109380	9150	9150	9150	9150	0
46	20230706	182000	808109380	9150	9150	9150	9150	0
47	20230706	181900	808109380	9150	9150	9150	9150	0
48	20230706	181800	808109380	9150	9150	9150	9150	0
49	20230706	181700	808109380	9150	9150	9150	9150	0
50	20230706	181600	808109380	9150	9150	9150	9150	0
51	20230706	181500	808109380	9150	9150	9150	9150	0
52	20230706	181400	808109380	9150	9150	9150	9150	0
53	20230706	181300	808109380	9150	9150	9150	9150	0
54	20230706	181200	808109380	9150	9150	9150	9150	0
55	20230706	181100	808109380	9150	9150	9150	9150	0
56	20230706	181000	808109380	9150	9150	9150	9150	0
57	20230706	180900	808109380	9150	9150	9150	9150	0
58	20230706	180800	808109380	9150	9150	9150	9150	0
59	20230706	180700	808109380	9150	9150	9150	9150	0
60	20230706	180600	808109380	9150	9150	9150	9150	0
61	20230706	180500	808109380	9150	9150	9150	9150	0
62	20230706	180400	808109380	9150	9150	9150	9150	4238
63	20230706	180300	808109380	9150	9150	9150	9150	0
64	20230706	180200	808109380	9150	9150	9150	9150	0
65	20230706	180100	808109380	9150	9150	9150	9150	0
66	20230706	180000	808109380	9150	9150	9150	9150	0
67	20230706	175900	808109380	9150	9150	9150	9150	0
68	20230706	175800	808109380	9150	9150	9150	9150	0
69	20230706	175700	808109380	9150	9150	9150	9150	0
70	20230706	175600	808109380	9150	9150	9150	9150	0
71	20230706	175500	808109380	9150	9150	9150	9150	0
72	20230706	175400	808109380	9150	9150	9150	9150	0
73	20230706	175300	808109380	9150	9150	9150	9150	0
74	20230706	175200	808109380	9150	9150	9150	9150	0
75	20230706	175100	808109380	9150	9150	9150	9150	0
76	20230706	175000	808109380	9150	9150	9150	9150	0
77	20230706	174900	808109380	9150	9150	9150	9150	0
78	20230706	174800	808109380	9150	9150	9150	9150	0
79	20230706	174700	808109380	9150	9150	9150	9150	0
80	20230706	174600	808109380	9150	9150	9150	9150	0
81	20230706	174500	808109380	9150	9150	9150	9150	0
82	20230706	174400	808109380	9150	9150	9150	9150	0
83	20230706	174300	808109380	9150	9150	9150	9150	0
84	20230706	174200	808109380	9150	9150	9150	9150	0
85	20230706	174100	808109380	9150	9150	9150	9150	0
86	20230706	174000	808109380	9150	9150	9150	9150	0
87	20230706	173900	808109380	9150	9150	9150	9150	0
88	20230706	173800	808109380	9150	9150	9150	9150	0
89	20230706	173700	808109380	9150	9150	9150	9150	0
90	20230706	173600	808109380	9150	9150	9150	9150	0
91	20230706	173500	808109380	9150	9150	9150	9150	0
92	20230706	173400	808109380	9150	9150	9150	9150	4238
93	20230706	173300	808109380	9150	9150	9150	9150	0
94	20230706	173200	808109380	9150	9150	9150	9150	0
95	20230706	173100	808109380	9150	9150	9150	9150	0
96	20230706	173000	808109380	9150	9150	9150	9150	0
97	20230706	172900	808109380	9150	9150	9150	9150	0
98	20230706	172800	808109380	9150	9150	9150	9150	0
99	20230706	172700	808109380	9150	9150	9150	9150	0
100	20230706	172600	808109380	9150	9150	9150	9150	0
101	20230706	172500	808109380	9150	9150	9150	9150	0
102	20230706	172400	808109380	9150	9150	9150	9150	0
103	20230706	172300	808109380	9150	9150	9150	9150	0
104	20230706	172200	808109380	9150	9150	9150	9150	0
105	20230706	172100	808109380	9150	9150	9150	9150	0
106	20230706	172000	808109380	9150	9150	9150	9150	0
107	20230706	171900	808109380	9150	9150	9150	9150	0
108	20230706	171800	808109380	9150	9150	9150	9150	0
109	20230706	171700	808109380	9150	9150	9150	9150	0
110	20230706	171600	808109380	9150	9150	9150	9150	0
111	20230706	171500	808109380	9150	9150	9150	9150	0
112	20230706	171400	808109380	9150	9150	9150	9150	0
113	20230706	171300	808109380	9150	9150	9150	9150	0
114	20230706	171200	808109380	9150	9150	9150	9150	0
115	20230706	171100	808109380	9150	9150	9150	9150	0
116	20230706	171000	808109380	9150	9150	9150	9150	0
117	20230706	170900	808109380	9150	9150	9150	9150	0
118	20230706	170800	808109380	9150	9150	9150	9150	0
119	20230706	170700	808109380	9150	9150	9150	9150	0
120	20230706	170600	808109380	9150	9150	9150	9150	0
121	20230706	170500	808109380	9150	9150	9150	9150	0
122	20230706	170400	808109380	9150	9150	9150	9150	4238
123	20230706	170300	808109380	9150	9150	9150	9150	0
124	20230706	170200	808109380	9150	9150	9150	9150	0
125	20230706	170100	808109380	9150	9150	9150	9150	0
126	20230706	170000	808109380	9150	9150	9150	9150	0
127	20230706	165900	808109380	9150	9150	9150	9150	0
128	20230706	165800	808109380	9150	9150	9150	9150	0
129	20230706	165700	808109380	9150	9150	9150	9150	0
130	20230706	165600	808109380	9150	9150	9150	9150	0
131	20230706	165500	808109380	9150	9150	9150	9150	0
132	20230706	165400	808109380	9150	9150	9150	9150	0
133	20230706	165300	808109380	9150	9150	9150	9150	0
134	20230706	165200	808109380	9150	9150	9150	9150	0
135	20230706	165100	808109380	9150	9150	9150	9150	0
136	20230706	165000	808109380	9150	9150	9150	9150	0
137	20230706	164900	808109380	9150	9150	9150	9150	0
138	20230706	164800	808109380	9150	9150	9150	9150	0
139	20230706	164700	808109380	9150	9150	9150	9150	0
140	20230706	164600	808109380	9150	9150	9150	9150	0
141	20230706	164500	808109380	9150	9150	9150	9150	0
142	20230706	164400	808109380	9150	9150	9150	9150	0
143	20230706	164300	808109380	9150	9150	9150	9150	0
144	20230706	164200	808109380	9150	9150	9150	9150	0
145	20230706	164100	808109380	9150	9150	9150	9150	0
146	20230706	164000	808109380	9150	9150	9150	9150	0
147	20230706	163900	808109380	9150	9150	9150	9150	0
148	20230706	163800	808109380	9150	9150	9150	9150	0
149	20230706	163700	808109380	9150	9150	9150	9150	0
150	20230706	163600	808109380	9150	9150	9150	9150	0
151	20230706	163500	808109380	9150	9150	9150	9150	0
152	20230706	163400	808109380	9150	9150	9150	9150	4238
153	20230706	163300	808109380	9150	9150	9150	9150	0
154	20230706	163200	808109380	9150	9150	9150	9150	0
155	20230706	163100	808109380	9150	9150	9150	9150	0
156	20230706	163000	808109380	9150	9150	9150	9150	0
157	20230706	162900	808109380	9150	9150	9150	9150	0
158	20230706	162800	808109380	9150	9150	9150	9150	0
159	20230706	162700	808109380	9150	9150	9150	9150	0
160	20230706	162600	808109380	9150	9150	9150	9150	0
161	20230706	162500	808109380	9150	9150	9150	9150	0
162	20230706	162400	808109380	9150	9150	9150	9150	0
163	20230706	162300	808109380	9150	9150	9150	9150	0
164	20230706	162200	808109380	9150	9150	9150	9150	0
165	20230706	162100	808109380	9150	9150	9150	9150	0
166	20230706	162000	808109380	9150	9150	9150	9150	0
167	20230706	161900	808109380	9150	9150	9150	9150	0
168	20230706	161800	808109380	9150	9150	9150	9150	0
169	20230706	161700	808109380	9150	9150	9150	9150	0
170	20230706	161600	808109380	9150	9150	9150	9150	0
171	20230706	161500	808109380	9150	9150	9150	9150	0
172	20230706	161400	808109380	9150	9150	9150	9150	0
173	20230706	161300	808109380	9150	9150	9150	9150	0
174	20230706	161200	808109380	9150	9150	9150	9150	0
175	20230706	161100	808109380	9150	9150	9150	9150	0
176	20230706	161000	808109380	9150	9150	9150	9150	0
177	20230706	160900	808109380	9150	9150	9150	9150	0
178	20230706	160800	808109380	9150	9150	9150	9150	0
179	20230706	160700	808109380	9150	9150	9150	9150	0
180	20230706	160600	808109380	9150	9150	9150	9150	0
181	20230706	160500	808109380	9150	9150	9150	9150	0
182	20230706	160400	808109380	9150	9150	9150	9150	4238
183	20230706	160300	808109380	9150	9150	9150	9150	0
184	20230706	160200	808109380	9150	9150	9150	9150	0
185	20230706	160100	808109380	9150	9150	9150	9150	0
186	20230706	160000	808109380	9150	9150	9150	9150	0
187	20230706	155900	808109380	9150	9150	9150	9150	0
188	20230706	155800	808109380	9150	9150	9150	9150	0
189	20230706	155700	808109380	9150	9150	9150	9150	0
190	20230706	155600	808109380	9150	9150	9150	9150	0
191	20230706	155500	808109380	9150	9150	9150	9150	0
192	20230706	155400	808109380	9150	9150	9150	9150	0
193	20230706	155300	808109380	9150	9150	9150	9150	0
194	20230706	155200	808109380	9150	9150	9150	9150	0
195	20230706	155100	808109380	9150	9150	9150	9150	0
196	20230706	155000	808109380	9150	9150	9150	9150	0
197	20230706	154900	808109380	9150	9150	9150	9150	0
198	20230706	154800	808109380	9150	9150	9150	9150	0
199	20230706	154700	808109380	9150	9150	9150	9150	0
200	20230706	154600	808109380	9150	9150	9150	9150	0
201	20230706	154500	808109380	9150	9150	9150	9150	0
202	20230706	154400	808109380	9150	9150	9150	9150	0
203	20230706	154300	808109380	9150	9150	9150	9150	0
204	20230706	154200	808109380	9150	9150	9150	9150	0
205	20230706	154100	808109380	9150	9150	9150	9150	0
206	20230706	154000	808109380	9150	9150	9150	9150	0
207	20230706	153900	808109380	9150	9150	9150	9150	0
208	20230706	153800	808109380	9150	9150	9150	9150	0
209	20230706	153700	808109380	9150	9150	9150	9150	0
210	20230706	153600	808109380	9150	9150	9150	9150	0
211	20230706	153500	808109380	9150	9150	9150	9150	0
212	20230706	153400	808109380	9150	9150	9150	9150	4238
213	20230706	153300	808109380	9150	9150	9150	9150	0
214	20230706	153200	808109380	9150	9150	9150	9150	0
215	20230706	153100	808109380	9150	9150	9150	9150	0
216	20230706	153000	808109380	9150	9150	9150	9150	4238
217	20230706	152900	769331680	9170	9170	9170	9170	0
218	20230706	152800	769331680	9170	9170	9170	9170	0
219	20230706	152700	769331680	9170	9170	9170	9170	0
220	20230706	152600	769331680	9170	9170	9170	9170	0
221	20230706	152500	769331680	9170	9170	9170	9170	0
222	20230706	152400	769331680	9170	9170	9170	9170	0
223	20230706	152300	769331680	9170	9170	9170	9170	0
224	20230706	152200	769331680	9170	9170	9170	9170	0
225	20230706	152100	769331680	9170	9170	9170	9170	0
226	20230706	152000	769331680	9170	9170	9170	9170	0
227	20230706	151900	769331680	9170	9170	9170	9150	937
228	20230706	151800	760754030	9170	9160	9170	9160	402
229	20230706	151700	757070630	9170	9170	9170	9170	275
230	20230706	151600	754548880	9170	9160	9170	9160	811
231	20230706	151500	747116670	9160	9170	9170	9160	21
232	20230706	151400	746924110	9160	9160	9160	9160	138
233	20230706	151300	745660030	9160	9160	9160	9160	0
234	20230706	151200	745660030	9160	9170	9170	9160	200
235	20230706	151100	743827530	9170	9170	9180	9170	81
236	20230706	151000	743084730	9170	9170	9170	9170	14
237	20230706	150900	742956350	9170	9180	9190	9170	896
238	20230706	150800	734729820	9180	9180	9180	9180	0
239	20230706	150700	734729820	9180	9170	9180	9170	152
240	20230706	150600	733334600	9170	9180	9180	9170	44
241	20230706	150500	732930820	9180	9180	9180	9180	382
242	20230706	150400	729424060	9180	9170	9180	9170	257
243	20230706	150300	727066500	9180	9180	9180	9180	5
244	20230706	150200	727020600	9180	9180	9180	9180	100
245	20230706	150100	726102600	9170	9170	9170	9170	0
246	20230706	150000	726102600	9170	9170	9170	9170	114
247	20230706	145900	725057220	9170	9170	9170	9170	3
248	20230706	145800	725029710	9170	9170	9170	9170	0
249	20230706	145700	725029710	9170	9170	9170	9170	35
250	20230706	145600	724708760	9180	9170	9180	9170	18
251	20230706	145500	724543680	9160	9170	9170	9160	407
252	20230706	145400	720812690	9170	9160	9170	9160	54
253	20230706	145300	720317950	9160	9160	9170	9160	221
254	20230706	145200	718293540	9150	9160	9160	9150	94
255	20230706	145100	717433150	9170	9170	9170	9160	30
256	20230706	145000	717158190	9160	9160	9160	9160	225
257	20230706	144900	715097190	9160	9160	9160	9160	1684
258	20230706	144800	699671750	9170	9180	9180	9160	557
259	20230706	144700	694565380	9180	9190	9190	9180	783
260	20230706	144600	687377400	9190	9190	9190	9190	1020
261	20230706	144500	678003600	9200	9210	9210	9190	3306
262	20230706	144400	647588040	9210	9210	9210	9210	23
263	20230706	144300	647376210	9210	9210	9210	9210	0
264	20230706	144200	647376210	9210	9210	9210	9210	10
265	20230706	144100	647284110	9210	9210	9210	9210	0
266	20230706	144000	647284110	9210	9210	9210	9210	286
267	20230706	143900	644650050	9210	9210	9210	9210	0
268	20230706	143800	644650050	9210	9210	9210	9210	0
269	20230706	143700	644650050	9210	9210	9210	9210	1
270	20230706	143600	644640840	9210	9210	9210	9210	86
271	20230706	143500	643848780	9210	9210	9210	9210	20
272	20230706	143400	643664580	9210	9210	9210	9210	0
273	20230706	143300	643664580	9210	9210	9210	9200	26
274	20230706	143200	643425270	9210	9210	9210	9210	1
275	20230706	143100	643416060	9210	9210	9220	9210	324
276	20230706	143000	640429390	9220	9220	9220	9220	3
277	20230706	142900	640401730	9210	9210	9210	9210	1033
278	20230706	142800	630887800	9210	9210	9210	9210	0
279	20230706	142700	630887800	9210	9210	9210	9210	20
280	20230706	142600	630703600	9210	9210	9210	9210	13
281	20230706	142500	630583870	9210	9210	9210	9210	0
282	20230706	142400	630583870	9210	9210	9210	9210	0
283	20230706	142300	630583870	9210	9210	9210	9210	0
284	20230706	142200	630583870	9210	9210	9210	9210	0
285	20230706	142100	630583870	9210	9210	9210	9210	0
286	20230706	142000	630583870	9210	9210	9210	9210	111
287	20230706	141900	629561560	9210	9210	9210	9210	23
288	20230706	141800	629349730	9220	9220	9220	9220	77
289	20230706	141700	628639790	9220	9220	9220	9220	199
290	20230706	141600	626805010	9220	9220	9220	9220	1
291	20230706	141500	626795790	9220	9220	9220	9220	0
292	20230706	141400	626795790	9220	9220	9220	9220	23
293	20230706	141300	626583730	9220	9220	9220	9220	4
294	20230706	141200	626546850	9220	9220	9220	9220	31
295	20230706	141100	626261030	9220	9220	9220	9220	0
296	20230706	141000	626261030	9220	9220	9220	9220	0
297	20230706	140900	626261030	9220	9220	9220	9220	0
298	20230706	140800	626261030	9220	9220	9220	9220	0
299	20230706	140700	626261030	9220	9220	9220	9220	203
300	20230706	140600	624389370	9210	9210	9210	9210	1
301	20230706	140500	624380160	9220	9220	9220	9220	0
302	20230706	140400	624380160	9220	9210	9220	9210	20
303	20230706	140300	624195910	9200	9210	9210	9200	28
304	20230706	140200	623938050	9210	9210	9210	9210	49
305	20230706	140100	623486760	9210	9210	9210	9210	117
306	20230706	140000	622409190	9210	9210	9210	9210	42
307	20230706	135900	622022370	9210	9210	9210	9210	5
308	20230706	135800	621976320	9210	9210	9210	9210	46
309	20230706	135700	621552660	9210	9210	9210	9200	63
310	20230706	135600	620972480	9200	9210	9210	9200	231
311	20230706	135500	618847180	9200	9200	9200	9200	0
312	20230706	135400	618847180	9200	9230	9230	9200	727
313	20230706	135300	612154020	9230	9230	9230	9230	2
314	20230706	135200	612135560	9230	9230	9230	9230	19
315	20230706	135100	611960190	9220	9220	9220	9220	6
316	20230706	135000	611904870	9220	9220	9220	9220	1
317	20230706	134900	611895650	9220	9210	9220	9210	15
318	20230706	134800	611757490	9210	9210	9210	9210	154
319	20230706	134700	610339150	9210	9210	9210	9210	0
320	20230706	134600	610339150	9210	9200	9210	9200	6
321	20230706	134500	610283940	9200	9210	9210	9200	929
322	20230706	134400	601734530	9220	9210	9220	9210	41
323	20230706	134300	601356870	9210	9230	9230	9210	108
324	20230706	134200	600360680	9230	9230	9230	9230	0
325	20230706	134100	600360680	9230	9230	9230	9230	0
326	20230706	134000	600360680	9230	9220	9230	9220	215
327	20230706	133900	598377320	9210	9210	9210	9210	773
328	20230706	133800	591257990	9210	9210	9210	9210	34
329	20230706	133700	590944850	9210	9210	9210	9210	26
330	20230706	133600	590705390	9210	9210	9210	9210	100
331	20230706	133500	589784390	9200	9200	9200	9200	224
332	20230706	133400	587723590	9200	9200	9210	9200	58
333	20230706	133300	587189720	9200	9210	9210	9200	1122
334	20230706	133200	576856320	9210	9210	9210	9210	14
335	20230706	133100	576727380	9210	9210	9210	9210	0
336	20230706	133000	576727380	9210	9210	9210	9210	0
337	20230706	132900	576727380	9210	9220	9220	9210	484
338	20230706	132800	572269670	9210	9220	9220	9210	65
339	20230706	132700	571670520	9220	9220	9220	9220	5
340	20230706	132600	571624420	9210	9210	9210	9210	0
341	20230706	132500	571624420	9210	9210	9210	9210	65
342	20230706	132400	571025770	9210	9210	9210	9210	316
343	20230706	132300	568115410	9200	9200	9200	9200	109
344	20230706	132200	567112610	9200	9200	9200	9200	127
345	20230706	132100	565944210	9200	9200	9200	9200	10
346	20230706	132000	565852210	9200	9210	9210	9200	183
347	20230706	131900	564167780	9210	9210	9210	9210	1
348	20230706	131800	564158570	9200	9210	9210	9200	78
349	20230706	131700	563440920	9210	9210	9210	9210	0
350	20230706	131600	563440920	9210	9220	9220	9210	21
351	20230706	131500	563247500	9220	9210	9220	9210	204
352	20230706	131400	561368640	9210	9210	9210	9210	583
353	20230706	131300	555999210	9210	9210	9210	9210	0
354	20230706	131200	555999210	9210	9210	9210	9210	4
355	20230706	131100	555962370	9200	9200	9200	9200	100
356	20230706	131000	555042370	9200	9210	9210	9200	40
357	20230706	130900	554674050	9210	9200	9210	9200	968
358	20230706	130800	545767450	9200	9210	9210	9200	54
359	20230706	130700	545270550	9210	9220	9220	9210	4558
360	20230706	130600	503285620	9220	9220	9220	9220	593
361	20230706	130500	497818160	9230	9230	9230	9230	1
362	20230706	130400	497808930	9220	9220	9220	9220	603
363	20230706	130300	492249270	9230	9230	9230	9230	420
364	20230706	130200	488372670	9230	9230	9230	9230	0
365	20230706	130100	488372670	9230	9230	9230	9230	55
366	20230706	130000	487865020	9230	9230	9230	9230	16
367	20230706	125900	487717340	9230	9230	9230	9230	0
368	20230706	125800	487717340	9230	9230	9230	9230	200
369	20230706	125700	485871340	9240	9240	9240	9240	0
370	20230706	125600	485871340	9240	9230	9240	9230	11
371	20230706	125500	485769800	9230	9230	9230	9230	42
372	20230706	125400	485382140	9230	9230	9230	9220	2627
373	20230706	125300	461135060	9230	9240	9240	9230	51
374	20230706	125200	460663830	9240	9240	9240	9240	14
375	20230706	125100	460534470	9240	9240	9240	9240	50
376	20230706	125000	460072470	9250	9250	9250	9250	0
377	20230706	124900	460072470	9250	9250	9250	9250	0
378	20230706	124800	460072470	9250	9240	9250	9240	204
379	20230706	124700	458187490	9240	9240	9240	9240	1205
380	20230706	124600	447053290	9240	9240	9240	9240	20
381	20230706	124500	446868490	9250	9250	9250	9250	35
382	20230706	124400	446544740	9250	9250	9250	9250	5
383	20230706	124300	446498490	9250	9250	9250	9250	0
384	20230706	124200	446498490	9250	9240	9250	9240	40
385	20230706	124100	446128790	9240	9240	9240	9240	99
386	20230706	124000	445214030	9240	9240	9240	9240	0
387	20230706	123900	445214030	9240	9250	9250	9240	1089
388	20230706	123800	435141060	9250	9250	9250	9250	0
389	20230706	123700	435141060	9250	9250	9250	9250	14
390	20230706	123600	435011560	9260	9250	9260	9250	20
391	20230706	123500	434826500	9250	9260	9260	9250	84
392	20230706	123400	434049490	9250	9250	9250	9250	141
393	20230706	123300	432745240	9250	9250	9250	9250	22
394	20230706	123200	432541740	9260	9260	9260	9260	0
395	20230706	123100	432541740	9260	9260	9260	9260	975
396	20230706	123000	423513240	9260	9260	9260	9260	174
397	20230706	122900	421902000	9260	9260	9260	9260	48
398	20230706	122800	421457520	9260	9260	9260	9260	83
399	20230706	122700	420688940	9270	9270	9270	9270	100
400	20230706	122600	419761940	9260	9270	9270	9260	82
401	20230706	122500	419002610	9270	9270	9270	9270	0
402	20230706	122400	419002610	9270	9270	9270	9270	144
403	20230706	122300	417667730	9270	9280	9280	9270	46
404	20230706	122200	417241240	9270	9270	9270	9270	166
405	20230706	122100	415702420	9280	9280	9280	9280	1
406	20230706	122000	415693140	9280	9280	9280	9280	0
407	20230706	121900	415693140	9280	9280	9280	9280	10
408	20230706	121800	415600340	9280	9280	9280	9280	25
409	20230706	121700	415368340	9270	9270	9270	9270	50
410	20230706	121600	414904840	9270	9270	9270	9270	21
411	20230706	121500	414710170	9270	9270	9270	9270	1
412	20230706	121400	414700900	9270	9270	9270	9270	0
413	20230706	121300	414700900	9270	9270	9270	9270	0
414	20230706	121200	414700900	9270	9270	9270	9270	0
415	20230706	121100	414700900	9270	9270	9270	9270	0
416	20230706	121000	414700900	9270	9270	9270	9270	0
417	20230706	120900	414700900	9270	9270	9270	9270	0
418	20230706	120800	414700900	9270	9280	9280	9270	500
419	20230706	120700	410065290	9290	9290	9290	9290	226
420	20230706	120600	407965750	9300	9300	9300	9300	16
421	20230706	120500	407816950	9300	9300	9300	9300	16
422	20230706	120400	407668150	9300	9290	9300	9290	8
423	20230706	120300	407593800	9300	9300	9300	9300	1
424	20230706	120200	407584500	9300	9300	9300	9300	11
425	20230706	120100	407482200	9290	9290	9290	9290	0
426	20230706	120000	407482200	9290	9290	9290	9290	0
427	20230706	115900	407482200	9290	9290	9290	9290	25
428	20230706	115800	407249950	9310	9310	9310	9310	150
429	20230706	115700	405853450	9310	9310	9310	9310	211
430	20230706	115600	403889040	9300	9300	9300	9300	132
431	20230706	115500	402661440	9300	9300	9300	9300	0
432	20230706	115400	402661440	9300	9300	9300	9300	145
433	20230706	115300	401312940	9300	9300	9300	9300	100
434	20230706	115200	400382940	9290	9300	9300	9290	83
435	20230706	115100	399611450	9270	9270	9270	9270	0
436	20230706	115000	399611450	9270	9270	9270	9270	0
437	20230706	114900	399611450	9270	9270	9270	9270	10
438	20230706	114800	399518750	9270	9270	9270	9270	0
439	20230706	114700	399518750	9270	9270	9270	9270	50
440	20230706	114600	399055250	9270	9270	9270	9270	0
441	20230706	114500	399055250	9270	9270	9270	9270	232
442	20230706	114400	396904610	9260	9270	9270	9260	3
443	20230706	114300	396876810	9280	9280	9280	9280	202
444	20230706	114200	395002250	9280	9270	9280	9270	1513
445	20230706	114100	380962590	9270	9270	9270	9270	30
446	20230706	114000	380684490	9270	9270	9270	9270	17
447	20230706	113900	380526900	9270	9270	9270	9270	0
448	20230706	113800	380526900	9270	9270	9270	9270	0
449	20230706	113700	380526900	9270	9270	9270	9270	461
450	20230706	113600	376253430	9260	9260	9260	9260	0
451	20230706	113500	376253430	9260	9260	9260	9260	0
452	20230706	113400	376253430	9260	9260	9260	9260	0
453	20230706	113300	376253430	9260	9260	9260	9260	28
454	20230706	113200	375994150	9260	9260	9260	9260	173
455	20230706	113100	374392170	9260	9260	9260	9260	10
456	20230706	113000	374299570	9270	9270	9270	9270	0
457	20230706	112900	374299570	9270	9270	9270	9270	0
458	20230706	112800	374299570	9270	9270	9270	9270	6
459	20230706	112700	374243950	9270	9270	9270	9270	4
460	20230706	112600	374206870	9270	9270	9270	9270	100
461	20230706	112500	373279870	9270	9270	9270	9270	101
462	20230706	112400	372343600	9280	9280	9280	9280	37
463	20230706	112300	372000240	9280	9260	9280	9260	69
464	20230706	112200	371360710	9250	9260	9260	9250	231
465	20230706	112100	369221660	9260	9260	9260	9260	50
466	20230706	112000	368758660	9260	9270	9270	9260	3
467	20230706	111900	368730860	9260	9260	9260	9260	250
468	20230706	111800	366415860	9260	9260	9260	9260	1
469	20230706	111700	366406600	9260	9260	9260	9260	0
470	20230706	111600	366406600	9260	9260	9260	9260	0
471	20230706	111500	366406600	9260	9260	9260	9260	102
472	20230706	111400	365462080	9250	9250	9250	9250	0
473	20230706	111300	365462080	9250	9270	9270	9250	1004
474	20230706	111200	356165380	9270	9260	9270	9260	59
475	20230706	111100	355618460	9260	9260	9260	9260	101
476	20230706	111000	354683200	9260	9260	9260	9260	104
477	20230706	110900	353720160	9270	9270	9270	9270	0
478	20230706	110800	353720160	9270	9260	9270	9260	308
479	20230706	110700	350865130	9260	9260	9260	9250	714
480	20230706	110600	344255760	9260	9260	9260	9260	185
481	20230706	110500	342542660	9270	9270	9270	9260	299
482	20230706	110400	339773830	9260	9270	9270	9260	46
483	20230706	110300	339347420	9260	9260	9260	9260	1
484	20230706	110200	339338160	9270	9260	9270	9260	3
485	20230706	110100	339310370	9260	9260	9260	9260	42
486	20230706	110000	338921450	9260	9260	9270	9260	33
487	20230706	105900	338615860	9280	9280	9280	9280	1
488	20230706	105800	338606580	9260	9260	9260	9260	92
489	20230706	105700	337754660	9270	9270	9270	9270	0
490	20230706	105600	337754660	9270	9270	9270	9270	0
491	20230706	105500	337754660	9270	9270	9270	9270	3
492	20230706	105400	337726850	9270	9270	9270	9270	104
493	20230706	105300	336762770	9270	9280	9280	9270	3
494	20230706	105200	336734950	9270	9270	9270	9270	2
495	20230706	105100	336716410	9270	9280	9280	9270	55
496	20230706	105000	336206510	9280	9280	9280	9280	1
497	20230706	104900	336197230	9270	9270	9270	9270	20
498	20230706	104800	336011830	9270	9270	9270	9270	0
499	20230706	104700	336011830	9270	9270	9270	9270	28
500	20230706	104600	335752270	9270	9280	9280	9270	309
501	20230706	104500	332887560	9290	9290	9290	9290	1
502	20230706	104400	332878270	9300	9290	9300	9290	28
503	20230706	104300	332618140	9290	9280	9290	9280	7
504	20230706	104200	332553160	9280	9280	9280	9280	36
505	20230706	104100	332219080	9280	9280	9280	9280	2
506	20230706	104000	332200520	9270	9270	9270	9270	0
507	20230706	103900	332200520	9270	9270	9270	9270	11
508	20230706	103800	332098550	9300	9270	9300	9270	29
509	20230706	103700	331829690	9260	9260	9260	9250	192
510	20230706	103600	330051790	9260	9260	9260	9260	0
511	20230706	103500	330051790	9260	9280	9280	9260	252
512	20230706	103400	327716110	9280	9280	9280	9280	0
513	20230706	103300	327716110	9280	9280	9280	9280	6
514	20230706	103200	327660430	9280	9280	9280	9280	0
515	20230706	103100	327660430	9280	9280	9280	9270	183
516	20230706	103000	325963880	9280	9280	9280	9280	27
517	20230706	102900	325713320	9290	9290	9290	9290	73
518	20230706	102800	325035150	9290	9290	9290	9290	845
519	20230706	102700	317185100	9300	9300	9300	9300	100
520	20230706	102600	316255100	9290	9290	9290	9290	77
521	20230706	102500	315539770	9290	9290	9300	9290	209
522	20230706	102400	313596170	9290	9280	9300	9280	886
523	20230706	102300	305367260	9270	9270	9270	9270	28
524	20230706	102200	305107700	9270	9270	9270	9270	5
525	20230706	102100	305061350	9260	9260	9260	9260	28
526	20230706	102000	304802070	9260	9260	9260	9260	10
527	20230706	101900	304709470	9260	9260	9260	9260	5
528	20230706	101800	304663170	9270	9260	9270	9260	66
529	20230706	101700	304051970	9260	9260	9260	9260	29
530	20230706	101600	303783430	9250	9280	9280	9250	1277
531	20230706	101500	291956180	9280	9280	9280	9280	1
532	20230706	101400	291946900	9260	9260	9260	9260	50
533	20230706	101300	291483900	9260	9260	9260	9260	0
534	20230706	101200	291483900	9260	9260	9260	9260	0
535	20230706	101100	291483900	9260	9260	9260	9260	0
536	20230706	101000	291483900	9260	9270	9280	9260	259
537	20230706	100900	289081120	9270	9250	9270	9250	2
538	20230706	100800	289062600	9250	9250	9250	9250	142
539	20230706	100700	287749100	9250	9280	9280	9250	378
540	20230706	100600	284244190	9280	9260	9280	9260	149
541	20230706	100500	282862920	9250	9250	9250	9240	762
542	20230706	100400	275814520	9250	9260	9270	9250	177
543	20230706	100300	274175860	9260	9260	9260	9260	10
544	20230706	100200	274083260	9260	9260	9260	9260	63
545	20230706	100100	273499880	9260	9270	9270	9260	178
546	20230706	100000	271851510	9270	9270	9270	9270	6
547	20230706	095900	271795890	9260	9260	9260	9260	48
548	20230706	095800	271351410	9260	9260	9260	9260	128
549	20230706	095700	270166130	9250	9260	9260	9250	226
550	20230706	095600	268074810	9260	9250	9260	9250	111
551	20230706	095500	267047540	9250	9250	9250	9250	45
552	20230706	095400	266631290	9240	9240	9240	9240	188
553	20230706	095300	264894170	9230	9230	9230	9230	56
554	20230706	095200	264377290	9240	9240	9240	9240	1
555	20230706	095100	264368050	9240	9240	9240	9240	52
556	20230706	095000	263887570	9230	9230	9230	9230	40
557	20230706	094900	263518370	9230	9230	9230	9230	115
558	20230706	094800	262456920	9230	9230	9230	9230	30
559	20230706	094700	262180020	9230	9230	9230	9230	197
560	20230706	094600	260361710	9240	9240	9240	9240	0
561	20230706	094500	260361710	9240	9240	9240	9240	2
562	20230706	094400	260343230	9240	9230	9240	9230	101
563	20230706	094300	259410840	9220	9250	9250	9220	2214
564	20230706	094200	238944870	9250	9250	9260	9250	450
565	20230706	094100	234782170	9250	9260	9260	9250	39
566	20230706	094000	234421120	9270	9260	9270	9260	103
567	20230706	093900	233466570	9260	9260	9260	9260	229
568	20230706	093800	231346030	9270	9270	9270	9270	45
569	20230706	093700	230928880	9270	9280	9280	9270	13
570	20230706	093600	230808250	9280	9280	9280	9280	1
571	20230706	093500	230798970	9260	9260	9260	9260	11
572	20230706	093400	230697110	9270	9260	9270	9260	159
573	20230706	093300	229223550	9250	9250	9250	9250	82
574	20230706	093200	228465050	9250	9250	9250	9250	23
575	20230706	093100	228252300	9250	9250	9250	9250	0
576	20230706	093000	228252300	9250	9240	9250	9240	123
577	20230706	092900	227115700	9240	9230	9240	9230	473
578	20230706	092800	222749890	9240	9240	9240	9230	1122
579	20230706	092700	212392610	9240	9240	9240	9230	14
580	20230706	092600	212263260	9240	9240	9240	9230	56
581	20230706	092500	211745880	9240	9250	9250	9240	1666
582	20230706	092400	196335790	9250	9250	9250	9250	1
583	20230706	092300	196326540	9250	9270	9270	9250	108
584	20230706	092200	195326390	9270	9250	9270	9250	92
585	20230706	092100	194474660	9240	9240	9240	9240	101
586	20230706	092000	193541420	9230	9240	9240	9230	423
587	20230706	091900	189634750	9240	9240	9240	9230	313
588	20230706	091800	186742670	9240	9230	9240	9230	351
589	20230706	091700	183501930	9230	9240	9240	9230	342
590	20230706	091600	180341950	9240	9250	9250	9240	1051
591	20230706	091500	170629450	9250	9240	9250	9240	51
592	20230706	091400	170157710	9260	9250	9260	9240	106
593	20230706	091300	169176960	9240	9240	9260	9240	713
594	20230706	091200	162580400	9240	9240	9240	9240	28
595	20230706	091100	162321680	9250	9220	9250	9220	1909
596	20230706	091000	144691640	9260	9260	9260	9220	2292
597	20230706	090900	123521210	9250	9280	9280	9250	1063
598	20230706	090800	113658900	9280	9280	9280	9280	37
599	20230706	090700	113315540	9300	9300	9300	9300	64
600	20230706	090600	112720340	9300	9300	9310	9290	753
601	20230706	090500	105719860	9310	9320	9320	9310	74
602	20230706	090400	105030910	9320	9330	9340	9320	746
603	20230706	090300	98073910	9320	9250	9320	9230	772
604	20230706	090200	90921900	9240	9340	9340	9200	3760
605	20230706	090100	56066700	9330	9360	9360	9330	222
606	20230706	090000	53990230	9350	9300	9350	9300	5805