KissMeData/000020/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183000	844093050	9800	9800	9800	9800	283
3	20230728	182900	844093050	9800	9800	9800	9800	0
4	20230728	182800	844093050	9800	9800	9800	9800	0
5	20230728	182700	844093050	9800	9800	9800	9800	0
6	20230728	182600	844093050	9800	9800	9800	9800	0
7	20230728	182500	844093050	9800	9800	9800	9800	0
8	20230728	182400	844093050	9800	9800	9800	9800	0
9	20230728	182300	844093050	9800	9800	9800	9800	0
10	20230728	182200	844093050	9800	9800	9800	9800	0
11	20230728	182100	844093050	9800	9800	9800	9800	0
12	20230728	182000	844093050	9800	9800	9800	9800	0
13	20230728	181900	844093050	9800	9800	9800	9800	0
14	20230728	181800	844093050	9800	9800	9800	9800	0
15	20230728	181700	844093050	9800	9800	9800	9800	0
16	20230728	181600	844093050	9800	9800	9800	9800	0
17	20230728	181500	844093050	9800	9800	9800	9800	0
18	20230728	181400	844093050	9800	9800	9800	9800	0
19	20230728	181300	844093050	9800	9800	9800	9800	0
20	20230728	181200	844093050	9800	9800	9800	9800	0
21	20230728	181100	844093050	9800	9800	9800	9800	0
22	20230728	181000	844093050	9800	9800	9800	9800	0
23	20230728	180900	844093050	9800	9800	9800	9800	0
24	20230728	180800	844093050	9800	9800	9800	9800	0
25	20230728	180700	844093050	9800	9800	9800	9800	0
26	20230728	180600	844093050	9800	9800	9800	9800	0
27	20230728	180500	844093050	9800	9800	9800	9800	0
28	20230728	180400	844093050	9800	9800	9800	9800	0
29	20230728	180300	844093050	9800	9800	9800	9800	0
30	20230728	180200	844093050	9800	9800	9800	9800	0
31	20230728	180100	844093050	9800	9800	9800	9800	0
32	20230728	180000	844093050	9800	9800	9800	9800	283
33	20230728	175900	844093050	9800	9800	9800	9800	0
34	20230728	175800	844093050	9800	9800	9800	9800	0
35	20230728	175700	844093050	9800	9800	9800	9800	0
36	20230728	175600	844093050	9800	9800	9800	9800	0
37	20230728	175500	844093050	9800	9800	9800	9800	0
38	20230728	175400	844093050	9800	9800	9800	9800	0
39	20230728	175300	844093050	9800	9800	9800	9800	0
40	20230728	175200	844093050	9800	9800	9800	9800	0
41	20230728	175100	844093050	9800	9800	9800	9800	0
42	20230728	175000	844093050	9800	9800	9800	9800	0
43	20230728	174900	844093050	9800	9800	9800	9800	0
44	20230728	174800	844093050	9800	9800	9800	9800	0
45	20230728	174700	844093050	9800	9800	9800	9800	0
46	20230728	174600	844093050	9800	9800	9800	9800	0
47	20230728	174500	844093050	9800	9800	9800	9800	0
48	20230728	174400	844093050	9800	9800	9800	9800	0
49	20230728	174300	844093050	9800	9800	9800	9800	0
50	20230728	174200	844093050	9800	9800	9800	9800	0
51	20230728	174100	844093050	9800	9800	9800	9800	0
52	20230728	174000	844093050	9800	9800	9800	9800	0
53	20230728	173900	844093050	9800	9800	9800	9800	0
54	20230728	173800	844093050	9800	9800	9800	9800	0
55	20230728	173700	844093050	9800	9800	9800	9800	0
56	20230728	173600	844093050	9800	9800	9800	9800	0
57	20230728	173500	844093050	9800	9800	9800	9800	0
58	20230728	173400	844093050	9800	9800	9800	9800	0
59	20230728	173300	844093050	9800	9800	9800	9800	0
60	20230728	173200	844093050	9800	9800	9800	9800	0
61	20230728	173100	844093050	9800	9800	9800	9800	0
62	20230728	173000	844093050	9800	9800	9800	9800	283
63	20230728	172900	844093050	9800	9800	9800	9800	0
64	20230728	172800	844093050	9800	9800	9800	9800	0
65	20230728	172700	844093050	9800	9800	9800	9800	0
66	20230728	172600	844093050	9800	9800	9800	9800	0
67	20230728	172500	844093050	9800	9800	9800	9800	0
68	20230728	172400	844093050	9800	9800	9800	9800	0
69	20230728	172300	844093050	9800	9800	9800	9800	0
70	20230728	172200	844093050	9800	9800	9800	9800	0
71	20230728	172100	844093050	9800	9800	9800	9800	0
72	20230728	172000	844093050	9800	9800	9800	9800	0
73	20230728	171900	844093050	9800	9800	9800	9800	0
74	20230728	171800	844093050	9800	9800	9800	9800	0
75	20230728	171700	844093050	9800	9800	9800	9800	0
76	20230728	171600	844093050	9800	9800	9800	9800	0
77	20230728	171500	844093050	9800	9800	9800	9800	0
78	20230728	171400	844093050	9800	9800	9800	9800	0
79	20230728	171300	844093050	9800	9800	9800	9800	0
80	20230728	171200	844093050	9800	9800	9800	9800	0
81	20230728	171100	844093050	9800	9800	9800	9800	0
82	20230728	171000	844093050	9800	9800	9800	9800	0
83	20230728	170900	844093050	9800	9800	9800	9800	0
84	20230728	170800	844093050	9800	9800	9800	9800	0
85	20230728	170700	844093050	9800	9800	9800	9800	0
86	20230728	170600	844093050	9800	9800	9800	9800	0
87	20230728	170500	844093050	9800	9800	9800	9800	0
88	20230728	170400	844093050	9800	9800	9800	9800	0
89	20230728	170300	844093050	9800	9800	9800	9800	0
90	20230728	170200	844093050	9800	9800	9800	9800	0
91	20230728	170100	844093050	9800	9800	9800	9800	0
92	20230728	170000	844093050	9800	9800	9800	9800	283
93	20230728	165900	844093050	9800	9800	9800	9800	0
94	20230728	165800	844093050	9800	9800	9800	9800	0
95	20230728	165700	844093050	9800	9800	9800	9800	0
96	20230728	165600	844093050	9800	9800	9800	9800	0
97	20230728	165500	844093050	9800	9800	9800	9800	0
98	20230728	165400	844093050	9800	9800	9800	9800	0
99	20230728	165300	844093050	9800	9800	9800	9800	0
100	20230728	165200	844093050	9800	9800	9800	9800	0
101	20230728	165100	844093050	9800	9800	9800	9800	0
102	20230728	165000	844093050	9800	9800	9800	9800	0
103	20230728	164900	844093050	9800	9800	9800	9800	0
104	20230728	164800	844093050	9800	9800	9800	9800	0
105	20230728	164700	844093050	9800	9800	9800	9800	0
106	20230728	164600	844093050	9800	9800	9800	9800	0
107	20230728	164500	844093050	9800	9800	9800	9800	0
108	20230728	164400	844093050	9800	9800	9800	9800	0
109	20230728	164300	844093050	9800	9800	9800	9800	0
110	20230728	164200	844093050	9800	9800	9800	9800	0
111	20230728	164100	844093050	9800	9800	9800	9800	0
112	20230728	164000	844093050	9800	9800	9800	9800	0
113	20230728	163900	844093050	9800	9800	9800	9800	0
114	20230728	163800	844093050	9800	9800	9800	9800	0
115	20230728	163700	844093050	9800	9800	9800	9800	0
116	20230728	163600	844093050	9800	9800	9800	9800	0
117	20230728	163500	844093050	9800	9800	9800	9800	0
118	20230728	163400	844093050	9800	9800	9800	9800	0
119	20230728	163300	844093050	9800	9800	9800	9800	0
120	20230728	163200	844093050	9800	9800	9800	9800	0
121	20230728	163100	844093050	9800	9800	9800	9800	0
122	20230728	163000	844093050	9800	9800	9800	9800	283
123	20230728	162900	844093050	9800	9800	9800	9800	0
124	20230728	162800	844093050	9800	9800	9800	9800	0
125	20230728	162700	844093050	9800	9800	9800	9800	0
126	20230728	162600	844093050	9800	9800	9800	9800	0
127	20230728	162500	844093050	9800	9800	9800	9800	0
128	20230728	162400	844093050	9800	9800	9800	9800	0
129	20230728	162300	844093050	9800	9800	9800	9800	0
130	20230728	162200	844093050	9800	9800	9800	9800	0
131	20230728	162100	844093050	9800	9800	9800	9800	0
132	20230728	162000	844093050	9800	9800	9800	9800	0
133	20230728	161900	844093050	9800	9800	9800	9800	0
134	20230728	161800	844093050	9800	9800	9800	9800	0
135	20230728	161700	844093050	9800	9800	9800	9800	0
136	20230728	161600	844093050	9800	9800	9800	9800	0
137	20230728	161500	844093050	9800	9800	9800	9800	0
138	20230728	161400	844093050	9800	9800	9800	9800	0
139	20230728	161300	844093050	9800	9800	9800	9800	0
140	20230728	161200	844093050	9800	9800	9800	9800	0
141	20230728	161100	844093050	9800	9800	9800	9800	0
142	20230728	161000	844093050	9800	9800	9800	9800	0
143	20230728	160900	844093050	9800	9800	9800	9800	0
144	20230728	160800	844093050	9800	9800	9800	9800	0
145	20230728	160700	844093050	9800	9800	9800	9800	0
146	20230728	160600	844093050	9800	9800	9800	9800	0
147	20230728	160500	844093050	9800	9800	9800	9800	0
148	20230728	160400	844093050	9800	9800	9800	9800	0
149	20230728	160300	844093050	9800	9800	9800	9800	0
150	20230728	160200	844093050	9800	9800	9800	9800	0
151	20230728	160100	844093050	9800	9800	9800	9800	0
152	20230728	160000	844093050	9800	9800	9800	9800	283
153	20230728	155900	844093050	9800	9800	9800	9800	0
154	20230728	155800	844093050	9800	9800	9800	9800	0
155	20230728	155700	844093050	9800	9800	9800	9800	0
156	20230728	155600	844093050	9800	9800	9800	9800	0
157	20230728	155500	844093050	9800	9800	9800	9800	0
158	20230728	155400	844093050	9800	9800	9800	9800	0
159	20230728	155300	844093050	9800	9800	9800	9800	0
160	20230728	155200	844093050	9800	9800	9800	9800	0
161	20230728	155100	844093050	9800	9800	9800	9800	0
162	20230728	155000	844093050	9800	9800	9800	9800	0
163	20230728	154900	844093050	9800	9800	9800	9800	0
164	20230728	154800	844093050	9800	9800	9800	9800	0
165	20230728	154700	844093050	9800	9800	9800	9800	0
166	20230728	154600	844093050	9800	9800	9800	9800	0
167	20230728	154500	844093050	9800	9800	9800	9800	0
168	20230728	154400	844093050	9800	9800	9800	9800	0
169	20230728	154300	844093050	9800	9800	9800	9800	0
170	20230728	154200	844093050	9800	9800	9800	9800	0
171	20230728	154100	844093050	9800	9800	9800	9800	0
172	20230728	154000	844093050	9800	9800	9800	9800	0
173	20230728	153900	844093050	9800	9800	9800	9800	0
174	20230728	153800	844093050	9800	9800	9800	9800	0
175	20230728	153700	844093050	9800	9800	9800	9800	0
176	20230728	153600	844093050	9800	9800	9800	9800	0
177	20230728	153500	844093050	9800	9800	9800	9800	0
178	20230728	153400	844093050	9800	9800	9800	9800	0
179	20230728	153300	844093050	9800	9800	9800	9800	0
180	20230728	153200	844093050	9800	9800	9800	9800	0
181	20230728	153100	844093050	9800	9800	9800	9800	0
182	20230728	153000	844093050	9800	9800	9800	9800	566
183	20230728	152900	841319650	9740	9740	9740	9740	0
184	20230728	152800	841319650	9740	9740	9740	9740	0
185	20230728	152700	841319650	9740	9740	9740	9740	0
186	20230728	152600	841319650	9740	9740	9740	9740	0
187	20230728	152500	841319650	9740	9740	9740	9740	0
188	20230728	152400	841319650	9740	9740	9740	9740	0
189	20230728	152300	841319650	9740	9740	9740	9740	0
190	20230728	152200	841319650	9740	9740	9740	9740	0
191	20230728	152100	841319650	9740	9740	9740	9740	0
192	20230728	152000	841319650	9740	9740	9740	9740	0
193	20230728	151900	841319650	9740	9740	9780	9740	43
194	20230728	151800	840900630	9740	9780	9780	9740	575
195	20230728	151700	835293490	9780	9780	9780	9780	0
196	20230728	151600	835293490	9780	9770	9780	9770	12
197	20230728	151500	835176140	9770	9770	9770	9770	0
198	20230728	151400	835176140	9770	9770	9770	9770	3
199	20230728	151300	835146830	9760	9760	9760	9760	0
200	20230728	151200	835146830	9760	9780	9780	9760	513
201	20230728	151100	830138900	9790	9800	9800	9790	3
202	20230728	151000	830109520	9770	9770	9770	9770	106
203	20230728	150900	829073900	9770	9780	9780	9770	41
204	20230728	150800	828672990	9780	9780	9780	9780	17
205	20230728	150700	828506730	9790	9790	9790	9790	2
206	20230728	150600	828487150	9800	9800	9800	9800	10
207	20230728	150500	828389150	9800	9800	9800	9800	0
208	20230728	150400	828389150	9800	9800	9800	9800	200
209	20230728	150300	826429150	9800	9800	9800	9800	2
210	20230728	150200	826409550	9770	9770	9770	9770	0
211	20230728	150100	826409550	9770	9770	9770	9770	3
212	20230728	150000	826380240	9760	9760	9760	9760	0
213	20230728	145900	826380240	9760	9760	9760	9760	0
214	20230728	145800	826380240	9760	9760	9760	9760	0
215	20230728	145700	826380240	9760	9760	9760	9760	0
216	20230728	145600	826380240	9760	9760	9760	9760	0
217	20230728	145500	826380240	9760	9760	9760	9760	1
218	20230728	145400	826370480	9810	9810	9810	9810	32
219	20230728	145300	826056560	9810	9810	9810	9810	0
220	20230728	145200	826056560	9810	9810	9810	9810	0
221	20230728	145100	826056560	9810	9810	9810	9810	0
222	20230728	145000	826056560	9810	9810	9810	9810	0
223	20230728	144900	826056560	9810	9810	9810	9810	0
224	20230728	144800	826056560	9810	9810	9810	9810	10
225	20230728	144700	825958460	9810	9810	9810	9810	1068
226	20230728	144600	815481380	9810	9800	9810	9800	81
227	20230728	144500	814687280	9810	9810	9810	9810	0
228	20230728	144400	814687280	9810	9810	9810	9810	0
229	20230728	144300	814687280	9810	9810	9810	9810	0
230	20230728	144200	814687280	9810	9810	9810	9810	300
231	20230728	144100	811744280	9810	9790	9810	9790	50
232	20230728	144000	811254370	9780	9780	9780	9780	0
233	20230728	143900	811254370	9780	9780	9780	9780	0
234	20230728	143800	811254370	9780	9780	9780	9780	0
235	20230728	143700	811254370	9780	9780	9780	9780	10
236	20230728	143600	811156570	9780	9780	9780	9780	0
237	20230728	143500	811156570	9780	9760	9780	9760	559
238	20230728	143400	805691240	9760	9760	9760	9760	0
239	20230728	143300	805691240	9760	9760	9760	9760	0
240	20230728	143200	805691240	9760	9760	9760	9760	0
241	20230728	143100	805691240	9760	9760	9760	9760	0
242	20230728	143000	805691240	9760	9760	9760	9760	101
243	20230728	142900	804705480	9770	9770	9770	9770	0
244	20230728	142800	804705480	9770	9770	9770	9770	0
245	20230728	142700	804705480	9770	9770	9770	9770	0
246	20230728	142600	804705480	9770	9770	9770	9770	1
247	20230728	142500	804695710	9710	9710	9710	9710	0
248	20230728	142400	804695710	9710	9710	9710	9710	0
249	20230728	142300	804695710	9710	9800	9800	9710	1848
250	20230728	142200	786718140	9800	9800	9800	9790	12
251	20230728	142100	786600640	9800	9740	9800	9740	2
252	20230728	142000	786581100	9810	9790	9810	9790	250
253	20230728	141900	784129830	9730	9730	9730	9730	0
254	20230728	141800	784129830	9730	9770	9770	9730	50
255	20230728	141700	783642480	9780	9780	9780	9780	0
256	20230728	141600	783642480	9780	9780	9780	9780	0
257	20230728	141500	783642480	9780	9780	9780	9780	0
258	20230728	141400	783642480	9780	9780	9780	9780	62
259	20230728	141300	783036120	9780	9780	9780	9780	41
260	20230728	141200	782635140	9780	9780	9780	9780	15
261	20230728	141100	782488440	9780	9780	9780	9780	0
262	20230728	141000	782488440	9780	9780	9780	9780	0
263	20230728	140900	782488440	9780	9780	9780	9780	52
264	20230728	140800	781979880	9770	9770	9770	9770	0
265	20230728	140700	781979880	9770	9770	9770	9770	0
266	20230728	140600	781979880	9770	9780	9780	9770	13
267	20230728	140500	781852830	9770	9760	9770	9760	524
268	20230728	140400	776738490	9750	9750	9750	9750	353
269	20230728	140300	773296740	9750	9750	9750	9750	11
270	20230728	140200	773189490	9720	9720	9720	9720	0
271	20230728	140100	773189490	9720	9720	9720	9720	0
272	20230728	140000	773189490	9720	9710	9720	9710	86
273	20230728	135900	772354000	9710	9720	9720	9700	1633
274	20230728	135800	756502160	9720	9720	9720	9720	0
275	20230728	135700	756502160	9720	9720	9720	9720	119
276	20230728	135600	755345480	9720	9720	9720	9720	50
277	20230728	135500	754859480	9720	9720	9720	9720	88
278	20230728	135400	754004120	9720	9720	9720	9720	107
279	20230728	135300	752964080	9730	9730	9730	9730	100
280	20230728	135200	751991080	9720	9720	9720	9720	80
281	20230728	135100	751213480	9720	9720	9720	9720	55
282	20230728	135000	750678880	9730	9740	9740	9730	51
283	20230728	134900	750182150	9740	9740	9740	9740	0
284	20230728	134800	750182150	9740	9730	9740	9730	124
285	20230728	134700	748975610	9740	9740	9750	9740	11
286	20230728	134600	748868460	9740	9730	9740	9730	65
287	20230728	134500	748236000	9750	9740	9750	9730	51
288	20230728	134400	747739710	9730	9740	9740	9730	49
289	20230728	134300	747262840	9730	9720	9730	9720	167
290	20230728	134200	745639160	9720	9720	9720	9720	47
291	20230728	134100	745182320	9720	9720	9720	9720	0
292	20230728	134000	745182320	9720	9720	9720	9720	90
293	20230728	133900	744307520	9720	9720	9720	9720	131
294	20230728	133800	743034200	9720	9710	9720	9710	89
295	20230728	133700	742169510	9710	9720	9720	9710	83
296	20230728	133600	741363390	9720	9720	9720	9720	48
297	20230728	133500	740896830	9720	9720	9720	9720	235
298	20230728	133400	738612630	9720	9720	9720	9720	97
299	20230728	133300	737669790	9730	9730	9730	9730	3
300	20230728	133200	737640600	9720	9720	9720	9720	0
301	20230728	133100	737640600	9720	9720	9720	9720	139
302	20230728	133000	736289520	9720	9720	9720	9720	75
303	20230728	132900	735560520	9720	9720	9720	9720	107
304	20230728	132800	734520480	9730	9730	9730	9720	301
305	20230728	132700	731591910	9730	9730	9730	9730	47
306	20230728	132600	731134600	9730	9730	9730	9730	103
307	20230728	132500	730132410	9730	9750	9750	9730	3047
308	20230728	132400	700454380	9750	9740	9750	9740	188
309	20230728	132300	698621780	9750	9740	9750	9740	48
310	20230728	132200	698154240	9750	9750	9750	9750	11
311	20230728	132100	698046990	9750	9750	9750	9750	1
312	20230728	132000	698037240	9740	9740	9740	9740	195
313	20230728	131900	696137940	9740	9740	9740	9740	43
314	20230728	131800	695719120	9750	9740	9750	9740	56
315	20230728	131700	695173160	9730	9740	9740	9730	128
316	20230728	131600	693926980	9750	9750	9750	9750	1
317	20230728	131500	693917230	9740	9740	9760	9740	131
318	20230728	131400	692641170	9740	9740	9740	9740	0
319	20230728	131300	692641170	9740	9740	9740	9740	80
320	20230728	131200	691861970	9740	9740	9740	9740	33
321	20230728	131100	691540550	9740	9730	9740	9730	170
322	20230728	131000	689885810	9740	9760	9760	9740	4011
323	20230728	130900	650785600	9760	9760	9760	9760	57
324	20230728	130800	650229280	9770	9780	9780	9770	602
325	20230728	130700	644347630	9780	9780	9780	9780	1
326	20230728	130600	644337850	9770	9760	9770	9760	206
327	20230728	130500	642326230	9760	9760	9760	9760	0
328	20230728	130400	642326230	9760	9760	9760	9760	80
329	20230728	130300	641545430	9760	9760	9760	9760	82
330	20230728	130200	640745110	9760	9770	9770	9760	536
331	20230728	130100	635513700	9770	9770	9770	9770	143
332	20230728	130000	634116590	9770	9770	9770	9770	79
333	20230728	125900	633344760	9780	9780	9780	9780	2
334	20230728	125800	633325200	9770	9760	9770	9760	108
335	20230728	125700	632270380	9770	9770	9770	9760	235
336	20230728	125600	629974900	9770	9770	9770	9770	2
337	20230728	125500	629955360	9770	9770	9770	9770	102
338	20230728	125400	628958820	9780	9770	9780	9770	91
339	20230728	125300	628069020	9770	9760	9770	9760	77
340	20230728	125200	627317360	9760	9770	9770	9760	113
341	20230728	125100	626214330	9760	9760	9760	9760	44
342	20230728	125000	625784890	9770	9770	9770	9770	31
343	20230728	124900	625482020	9760	9770	9770	9760	141
344	20230728	124800	624104760	9770	9770	9770	9770	48
345	20230728	124700	623635800	9770	9770	9770	9770	119
346	20230728	124600	622473170	9780	9770	9780	9770	38
347	20230728	124500	622101900	9770	9770	9770	9770	48
348	20230728	124400	621632940	9770	9770	9770	9770	80
349	20230728	124300	620851340	9770	9760	9770	9760	102
350	20230728	124200	619855240	9760	9760	9760	9760	101
351	20230728	124100	618869480	9770	9760	9770	9760	91
352	20230728	124000	617980940	9770	9770	9770	9770	37
353	20230728	123900	617619450	9770	9770	9770	9770	4
354	20230728	123800	617580370	9770	9770	9770	9760	109
355	20230728	123700	616515910	9770	9770	9770	9770	26
356	20230728	123600	616261890	9770	9770	9770	9770	129
357	20230728	123500	615001560	9770	9770	9770	9770	35
358	20230728	123400	614659610	9770	9770	9770	9770	48
359	20230728	123300	614190650	9780	9770	9780	9770	266
360	20230728	123200	611589970	9770	9770	9770	9770	34
361	20230728	123100	611257790	9760	9760	9760	9760	81
362	20230728	123000	610467230	9760	9760	9760	9760	114
363	20230728	122900	609354590	9760	9760	9760	9760	48
364	20230728	122800	608886110	9760	9760	9760	9760	55
365	20230728	122700	608349310	9760	9760	9760	9760	71
366	20230728	122600	607656350	9780	9760	9780	9760	116
367	20230728	122500	606523130	9760	9760	9760	9750	77
368	20230728	122400	605771750	9760	9760	9760	9760	140
369	20230728	122300	604405350	9760	9760	9760	9760	0
370	20230728	122200	604405350	9760	9760	9760	9760	155
371	20230728	122100	602892550	9760	9760	9760	9760	0
372	20230728	122000	602892550	9760	9770	9770	9760	119
373	20230728	121900	601731100	9760	9760	9760	9760	65
374	20230728	121800	601096700	9770	9780	9780	9770	2
375	20230728	121700	601077150	9780	9770	9780	9770	38
376	20230728	121600	600705640	9770	9780	9780	9770	80
377	20230728	121500	599923940	9780	9790	9790	9780	10
378	20230728	121400	599826130	9780	9770	9780	9770	101
379	20230728	121300	598838920	9770	9780	9780	9770	94
380	20230728	121200	597920380	9790	9780	9790	9780	22
381	20230728	121100	597705020	9770	9780	9780	9760	157
382	20230728	121000	596171840	9790	9770	9790	9760	922
383	20230728	120900	587166390	9790	9780	9790	9780	41
384	20230728	120800	586765400	9780	9780	9780	9780	109
385	20230728	120700	585699380	9810	9810	9810	9810	0
386	20230728	120600	585699380	9810	9810	9810	9810	0
387	20230728	120500	585699380	9810	9780	9810	9780	133
388	20230728	120400	584397290	9790	9790	9790	9790	2
389	20230728	120300	584377710	9790	9790	9790	9790	38
390	20230728	120200	584005690	9780	9780	9780	9770	180
391	20230728	120100	582245900	9780	9780	9780	9780	0
392	20230728	120000	582245900	9780	9780	9780	9780	40
393	20230728	115900	581854700	9780	9780	9780	9780	102
394	20230728	115800	580857140	9780	9780	9780	9780	77
395	20230728	115700	580104080	9780	9770	9780	9770	120
396	20230728	115600	578930950	9800	9800	9800	9800	1
397	20230728	115500	578921150	9800	9790	9800	9790	6
398	20230728	115400	578862370	9780	9780	9780	9770	114
399	20230728	115300	577748180	9790	9780	9790	9780	50
400	20230728	115200	577258710	9810	9810	9810	9810	1
401	20230728	115100	577248900	9800	9790	9800	9790	400
402	20230728	115000	573329540	9800	9800	9800	9790	204
403	20230728	114900	571330810	9790	9780	9790	9780	64
404	20230728	114800	570704610	9790	9790	9790	9790	64
405	20230728	114700	570078050	9800	9790	9800	9790	10
406	20230728	114600	569980090	9780	9780	9780	9780	39
407	20230728	114500	569598670	9770	9780	9780	9770	206
408	20230728	114400	567585350	9780	9780	9780	9780	2
409	20230728	114300	567565790	9780	9780	9780	9780	56
410	20230728	114200	567018110	9780	9780	9780	9780	94
411	20230728	114100	566098790	9770	9770	9770	9770	40
412	20230728	114000	565707990	9780	9770	9780	9770	140
413	20230728	113900	564339750	9780	9780	9780	9780	56
414	20230728	113800	563792070	9790	9790	9790	9790	3
415	20230728	113700	563762700	9800	9800	9800	9790	15
416	20230728	113600	563615740	9800	9800	9800	9800	117
417	20230728	113500	562469140	9800	9800	9800	9800	1
418	20230728	113400	562459340	9780	9770	9780	9770	196
419	20230728	113300	560544010	9780	9780	9780	9770	3
420	20230728	113200	560514680	9770	9780	9780	9770	96
421	20230728	113100	559576610	9790	9790	9790	9790	37
422	20230728	113000	559214380	9790	9790	9790	9790	45
423	20230728	112900	558773830	9780	9780	9780	9780	47
424	20230728	112800	558314170	9800	9800	9800	9800	56
425	20230728	112700	557765370	9800	9800	9800	9800	43
426	20230728	112600	557343970	9800	9770	9800	9770	402
427	20230728	112500	553406390	9780	9780	9780	9770	88
428	20230728	112400	552546300	9780	9780	9780	9780	0
429	20230728	112300	552546300	9780	9780	9780	9780	163
430	20230728	112200	550952160	9780	9780	9780	9780	17
431	20230728	112100	550785900	9780	9780	9780	9780	103
432	20230728	112000	549778560	9780	9780	9780	9780	176
433	20230728	111900	548057280	9780	9790	9790	9780	45
434	20230728	111800	547617160	9780	9780	9780	9780	81
435	20230728	111700	546824980	9780	9790	9800	9780	127
436	20230728	111600	545581440	9790	9790	9790	9790	54
437	20230728	111500	545052780	9800	9790	9800	9790	21
438	20230728	111400	544847180	9790	9790	9790	9790	287
439	20230728	111300	542037450	9800	9800	9800	9800	0
440	20230728	111200	542037450	9800	9790	9800	9790	155
441	20230728	111100	540519100	9800	9800	9800	9800	0
442	20230728	111000	540519100	9800	9780	9800	9780	389
443	20230728	110900	536713600	9780	9770	9780	9770	503
444	20230728	110800	531795220	9770	9780	9780	9770	33
445	20230728	110700	531472800	9780	9770	9780	9770	304
446	20230728	110600	528500270	9770	9770	9770	9770	113
447	20230728	110500	527396260	9770	9770	9770	9770	52
448	20230728	110400	526888220	9770	9770	9770	9770	66
449	20230728	110300	526243400	9770	9770	9770	9770	94
450	20230728	110200	525325020	9770	9780	9780	9770	147
451	20230728	110100	523887830	9770	9770	9770	9770	40
452	20230728	110000	523497030	9780	9770	9780	9770	82
453	20230728	105900	522695850	9770	9780	9780	9770	118
454	20230728	105800	521542690	9770	9770	9770	9770	36
455	20230728	105700	521190970	9770	9780	9780	9770	120
456	20230728	105600	520018210	9780	9770	9780	9770	54
457	20230728	105500	519490500	9780	9780	9780	9780	101
458	20230728	105400	518502720	9780	9780	9780	9780	25
459	20230728	105300	518258220	9780	9780	9780	9780	161
460	20230728	105200	516683640	9780	9780	9780	9770	94
461	20230728	105100	515764780	9770	9790	9790	9770	335
462	20230728	105000	512491120	9790	9820	9820	9790	803
463	20230728	104900	504623060	9820	9820	9820	9820	120
464	20230728	104800	503444660	9810	9820	9820	9810	836
465	20230728	104700	495236290	9820	9820	9820	9820	0
466	20230728	104600	495236290	9820	9830	9840	9820	92
467	20230728	104500	494332050	9840	9830	9840	9830	89
468	20230728	104400	493456680	9830	9830	9830	9830	1498
469	20230728	104300	478731340	9830	9840	9840	9830	127
470	20230728	104200	477482110	9830	9840	9840	9830	50
471	20230728	104100	476990230	9840	9840	9840	9830	86
472	20230728	104000	476144460	9850	9850	9850	9850	200
473	20230728	103900	474174460	9850	9860	9860	9840	2456
474	20230728	103800	449982830	9860	9860	9860	9860	69
475	20230728	103700	449302490	9880	9870	9880	9870	64
476	20230728	103600	448670680	9870	9870	9870	9870	0
477	20230728	103500	448670680	9870	9870	9870	9870	216
478	20230728	103400	446538760	9860	9860	9860	9860	81
479	20230728	103300	445740100	9870	9870	9870	9870	5
480	20230728	103200	445690750	9870	9870	9870	9870	351
481	20230728	103100	442226380	9880	9880	9880	9880	10
482	20230728	103000	442127580	9880	9890	9890	9870	65
483	20230728	102900	441485890	9900	9880	9900	9880	31
484	20230728	102800	441179590	9870	9870	9870	9870	115
485	20230728	102700	440044540	9870	9870	9880	9870	133
486	20230728	102600	438731820	9880	9870	9880	9870	113
487	20230728	102500	437616260	9870	9880	9880	9870	47
488	20230728	102400	437152360	9870	9870	9870	9870	34
489	20230728	102300	436816780	9890	9890	9900	9870	365
490	20230728	102200	433209250	9890	9890	9890	9890	0
491	20230728	102100	433209250	9890	9900	9900	9890	79
492	20230728	102000	432427760	9910	9910	9910	9910	10
493	20230728	101900	432328660	9910	9900	9910	9900	205
494	20230728	101800	430297960	9900	9910	9910	9900	114
495	20230728	101700	429169350	9900	9900	9900	9900	59
496	20230728	101600	428585250	9900	9900	9900	9900	96
497	20230728	101500	427634850	9900	9900	9900	9900	37
498	20230728	101400	427268550	9900	9900	9900	9900	0
499	20230728	101300	427268550	9900	9910	9910	9900	247
500	20230728	101200	424822610	9930	9930	9930	9930	119
501	20230728	101100	423640940	9930	9900	9930	9900	1072
502	20230728	101000	413008570	9890	9880	9890	9880	212
503	20230728	100900	410912620	9890	9890	9890	9890	30
504	20230728	100800	410615920	9880	9880	9880	9880	33
505	20230728	100700	410289880	9880	9880	9880	9880	78
506	20230728	100600	409519240	9870	9890	9890	9870	101
507	20230728	100500	408521830	9890	9890	9890	9890	2
508	20230728	100400	408502050	9900	9910	9910	9900	47
509	20230728	100300	408036300	9920	9910	9920	9910	84
510	20230728	100200	407203360	9910	9900	9910	9900	103
511	20230728	100100	406183150	9900	9880	9900	9880	217
512	20230728	100000	404035900	9890	9880	9890	9860	431
513	20230728	095900	399783190	9870	9880	9880	9870	102
514	20230728	095800	398776350	9890	9880	9890	9880	279
515	20230728	095700	396019670	9880	9900	9900	9870	1089
516	20230728	095600	385265430	9900	9900	9900	9900	16
517	20230728	095500	385107030	9910	9910	9910	9910	17
518	20230728	095400	384938560	9930	9930	9930	9930	18
519	20230728	095300	384759820	9930	9880	9930	9880	21
520	20230728	095200	384551540	9880	9940	9990	9880	523
521	20230728	095100	379332250	9950	9950	9950	9950	17
522	20230728	095000	379163100	9970	9890	9970	9880	1433
523	20230728	094900	364961550	9970	9880	9970	9880	311
524	20230728	094800	361878370	9880	9870	9880	9870	59
525	20230728	094700	361295670	9900	9880	9910	9870	661
526	20230728	094600	354763170	9880	9880	9880	9880	539
527	20230728	094500	349437850	9890	9900	9900	9890	272
528	20230728	094400	346747490	9900	9890	9910	9890	112
529	20230728	094300	345639430	9890	9920	9920	9890	28
530	20230728	094200	345361970	9890	9920	9930	9890	2551
531	20230728	094100	320088820	9920	9930	9930	9920	938
532	20230728	094000	310775460	9930	9930	9930	9930	138
533	20230728	093900	309405120	9930	9950	9950	9930	253
534	20230728	093800	306891970	9960	9950	9960	9950	144
535	20230728	093700	305459010	9940	9930	9950	9930	88
536	20230728	093600	304584720	9930	9940	9940	9930	510
537	20230728	093500	299520080	9940	9950	9950	9930	278
538	20230728	093400	296757030	9950	9950	9960	9940	615
539	20230728	093300	290638990	9960	9980	9980	9960	180
540	20230728	093200	288845340	9970	9980	9990	9970	241
541	20230728	093100	286439570	9990	9990	9990	9980	417
542	20230728	093000	282274520	9990	9980	9990	9970	142
543	20230728	092900	280857920	9980	9980	10000	9980	522
544	20230728	092800	275639840	9970	9990	9990	9970	46
545	20230728	092700	275181020	10000	9990	10000	9990	517
546	20230728	092600	270015850	9990	9990	10010	9950	667
547	20230728	092500	263368800	9990	10000	10000	9990	353
548	20230728	092400	259840300	10000	9990	10000	9990	120
549	20230728	092300	258640330	10000	9990	10000	9990	662
550	20230728	092200	252021940	9980	9980	9980	9980	475
551	20230728	092100	247281440	9980	9960	9980	9950	1017
552	20230728	092000	237161770	9980	9980	9980	9950	518
553	20230728	091900	232005290	9980	9980	9980	9980	29
554	20230728	091800	231715870	9990	9940	9990	9940	318
555	20230728	091700	228551100	9950	9990	9990	9950	491
556	20230728	091600	223657350	9990	9980	10000	9950	1042
557	20230728	091500	213287290	9990	9960	9990	9950	492
558	20230728	091400	208389930	9960	10000	10000	9960	652
559	20230728	091300	201884940	10000	10030	10050	10000	260
560	20230728	091200	199278540	10030	10050	10080	10020	2506
561	20230728	091100	174119430	10050	10030	10080	10030	1145
562	20230728	091000	162602790	10030	10070	10070	10030	1193
563	20230728	090900	150615390	10070	10040	10070	10040	2645
564	20230728	090800	123994220	10040	9990	10050	9980	3245
565	20230728	090700	91459770	9990	9950	9990	9950	5065
566	20230728	090600	40888340	9940	9900	9940	9890	467
567	20230728	090500	36252960	9890	9880	9890	9880	56
568	20230728	090400	35699630	9840	9830	9840	9830	519
569	20230728	090300	30594980	9840	9830	9840	9830	30
570	20230728	090200	30299910	9840	9870	9870	9840	1305
571	20230728	090100	17445230	9870	9860	9870	9860	19
572	20230728	090000	17257730	9850	9870	9870	9850	1749