KissMeData/017810/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185700	203882180	9780	9780	9780	9780	1225
3	20230728	185600	203882180	9780	9780	9780	9780	0
4	20230728	185500	203882180	9780	9780	9780	9780	0
5	20230728	185400	203882180	9780	9780	9780	9780	0
6	20230728	185300	203882180	9780	9780	9780	9780	0
7	20230728	185200	203882180	9780	9780	9780	9780	0
8	20230728	185100	203882180	9780	9780	9780	9780	0
9	20230728	185000	203882180	9780	9780	9780	9780	0
10	20230728	184900	203882180	9780	9780	9780	9780	0
11	20230728	184800	203882180	9780	9780	9780	9780	0
12	20230728	184700	203882180	9780	9780	9780	9780	0
13	20230728	184600	203882180	9780	9780	9780	9780	0
14	20230728	184500	203882180	9780	9780	9780	9780	0
15	20230728	184400	203882180	9780	9780	9780	9780	0
16	20230728	184300	203882180	9780	9780	9780	9780	0
17	20230728	184200	203882180	9780	9780	9780	9780	0
18	20230728	184100	203882180	9780	9780	9780	9780	0
19	20230728	184000	203882180	9780	9780	9780	9780	0
20	20230728	183900	203882180	9780	9780	9780	9780	0
21	20230728	183800	203882180	9780	9780	9780	9780	0
22	20230728	183700	203882180	9780	9780	9780	9780	0
23	20230728	183600	203882180	9780	9780	9780	9780	0
24	20230728	183500	203882180	9780	9780	9780	9780	0
25	20230728	183400	203882180	9780	9780	9780	9780	0
26	20230728	183300	203882180	9780	9780	9780	9780	0
27	20230728	183200	203882180	9780	9780	9780	9780	0
28	20230728	183100	203882180	9780	9780	9780	9780	0
29	20230728	183000	203882180	9780	9780	9780	9780	0
30	20230728	182900	203882180	9780	9780	9780	9780	0
31	20230728	182800	203882180	9780	9780	9780	9780	0
32	20230728	182700	203882180	9780	9780	9780	9780	1225
33	20230728	182600	203882180	9780	9780	9780	9780	0
34	20230728	182500	203882180	9780	9780	9780	9780	0
35	20230728	182400	203882180	9780	9780	9780	9780	0
36	20230728	182300	203882180	9780	9780	9780	9780	0
37	20230728	182200	203882180	9780	9780	9780	9780	0
38	20230728	182100	203882180	9780	9780	9780	9780	0
39	20230728	182000	203882180	9780	9780	9780	9780	0
40	20230728	181900	203882180	9780	9780	9780	9780	0
41	20230728	181800	203882180	9780	9780	9780	9780	0
42	20230728	181700	203882180	9780	9780	9780	9780	0
43	20230728	181600	203882180	9780	9780	9780	9780	0
44	20230728	181500	203882180	9780	9780	9780	9780	0
45	20230728	181400	203882180	9780	9780	9780	9780	0
46	20230728	181300	203882180	9780	9780	9780	9780	0
47	20230728	181200	203882180	9780	9780	9780	9780	0
48	20230728	181100	203882180	9780	9780	9780	9780	0
49	20230728	181000	203882180	9780	9780	9780	9780	0
50	20230728	180900	203882180	9780	9780	9780	9780	0
51	20230728	180800	203882180	9780	9780	9780	9780	0
52	20230728	180700	203882180	9780	9780	9780	9780	0
53	20230728	180600	203882180	9780	9780	9780	9780	0
54	20230728	180500	203882180	9780	9780	9780	9780	0
55	20230728	180400	203882180	9780	9780	9780	9780	0
56	20230728	180300	203882180	9780	9780	9780	9780	0
57	20230728	180200	203882180	9780	9780	9780	9780	0
58	20230728	180100	203882180	9780	9780	9780	9780	0
59	20230728	180000	203882180	9780	9780	9780	9780	0
60	20230728	175900	203882180	9780	9780	9780	9780	0
61	20230728	175800	203882180	9780	9780	9780	9780	0
62	20230728	175700	203882180	9780	9780	9780	9780	1225
63	20230728	175600	203882180	9780	9780	9780	9780	0
64	20230728	175500	203882180	9780	9780	9780	9780	0
65	20230728	175400	203882180	9780	9780	9780	9780	0
66	20230728	175300	203882180	9780	9780	9780	9780	0
67	20230728	175200	203882180	9780	9780	9780	9780	0
68	20230728	175100	203882180	9780	9780	9780	9780	0
69	20230728	175000	203882180	9780	9780	9780	9780	0
70	20230728	174900	203882180	9780	9780	9780	9780	0
71	20230728	174800	203882180	9780	9780	9780	9780	0
72	20230728	174700	203882180	9780	9780	9780	9780	0
73	20230728	174600	203882180	9780	9780	9780	9780	0
74	20230728	174500	203882180	9780	9780	9780	9780	0
75	20230728	174400	203882180	9780	9780	9780	9780	0
76	20230728	174300	203882180	9780	9780	9780	9780	0
77	20230728	174200	203882180	9780	9780	9780	9780	0
78	20230728	174100	203882180	9780	9780	9780	9780	0
79	20230728	174000	203882180	9780	9780	9780	9780	0
80	20230728	173900	203882180	9780	9780	9780	9780	0
81	20230728	173800	203882180	9780	9780	9780	9780	0
82	20230728	173700	203882180	9780	9780	9780	9780	0
83	20230728	173600	203882180	9780	9780	9780	9780	0
84	20230728	173500	203882180	9780	9780	9780	9780	0
85	20230728	173400	203882180	9780	9780	9780	9780	0
86	20230728	173300	203882180	9780	9780	9780	9780	0
87	20230728	173200	203882180	9780	9780	9780	9780	0
88	20230728	173100	203882180	9780	9780	9780	9780	0
89	20230728	173000	203882180	9780	9780	9780	9780	0
90	20230728	172900	203882180	9780	9780	9780	9780	0
91	20230728	172800	203882180	9780	9780	9780	9780	0
92	20230728	172700	203882180	9780	9780	9780	9780	1225
93	20230728	172600	203882180	9780	9780	9780	9780	0
94	20230728	172500	203882180	9780	9780	9780	9780	0
95	20230728	172400	203882180	9780	9780	9780	9780	0
96	20230728	172300	203882180	9780	9780	9780	9780	0
97	20230728	172200	203882180	9780	9780	9780	9780	0
98	20230728	172100	203882180	9780	9780	9780	9780	0
99	20230728	172000	203882180	9780	9780	9780	9780	0
100	20230728	171900	203882180	9780	9780	9780	9780	0
101	20230728	171800	203882180	9780	9780	9780	9780	0
102	20230728	171700	203882180	9780	9780	9780	9780	0
103	20230728	171600	203882180	9780	9780	9780	9780	0
104	20230728	171500	203882180	9780	9780	9780	9780	0
105	20230728	171400	203882180	9780	9780	9780	9780	0
106	20230728	171300	203882180	9780	9780	9780	9780	0
107	20230728	171200	203882180	9780	9780	9780	9780	0
108	20230728	171100	203882180	9780	9780	9780	9780	0
109	20230728	171000	203882180	9780	9780	9780	9780	0
110	20230728	170900	203882180	9780	9780	9780	9780	0
111	20230728	170800	203882180	9780	9780	9780	9780	0
112	20230728	170700	203882180	9780	9780	9780	9780	0
113	20230728	170600	203882180	9780	9780	9780	9780	0
114	20230728	170500	203882180	9780	9780	9780	9780	0
115	20230728	170400	203882180	9780	9780	9780	9780	0
116	20230728	170300	203882180	9780	9780	9780	9780	0
117	20230728	170200	203882180	9780	9780	9780	9780	0
118	20230728	170100	203882180	9780	9780	9780	9780	0
119	20230728	170000	203882180	9780	9780	9780	9780	0
120	20230728	165900	203882180	9780	9780	9780	9780	0
121	20230728	165800	203882180	9780	9780	9780	9780	0
122	20230728	165700	203882180	9780	9780	9780	9780	1225
123	20230728	165600	203882180	9780	9780	9780	9780	0
124	20230728	165500	203882180	9780	9780	9780	9780	0
125	20230728	165400	203882180	9780	9780	9780	9780	0
126	20230728	165300	203882180	9780	9780	9780	9780	0
127	20230728	165200	203882180	9780	9780	9780	9780	0
128	20230728	165100	203882180	9780	9780	9780	9780	0
129	20230728	165000	203882180	9780	9780	9780	9780	0
130	20230728	164900	203882180	9780	9780	9780	9780	0
131	20230728	164800	203882180	9780	9780	9780	9780	0
132	20230728	164700	203882180	9780	9780	9780	9780	0
133	20230728	164600	203882180	9780	9780	9780	9780	0
134	20230728	164500	203882180	9780	9780	9780	9780	0
135	20230728	164400	203882180	9780	9780	9780	9780	0
136	20230728	164300	203882180	9780	9780	9780	9780	0
137	20230728	164200	203882180	9780	9780	9780	9780	0
138	20230728	164100	203882180	9780	9780	9780	9780	0
139	20230728	164000	203882180	9780	9780	9780	9780	0
140	20230728	163900	203882180	9780	9780	9780	9780	0
141	20230728	163800	203882180	9780	9780	9780	9780	0
142	20230728	163700	203882180	9780	9780	9780	9780	0
143	20230728	163600	203882180	9780	9780	9780	9780	0
144	20230728	163500	203882180	9780	9780	9780	9780	0
145	20230728	163400	203882180	9780	9780	9780	9780	0
146	20230728	163300	203882180	9780	9780	9780	9780	0
147	20230728	163200	203882180	9780	9780	9780	9780	0
148	20230728	163100	203882180	9780	9780	9780	9780	0
149	20230728	163000	203882180	9780	9780	9780	9780	0
150	20230728	162900	203882180	9780	9780	9780	9780	0
151	20230728	162800	203882180	9780	9780	9780	9780	0
152	20230728	162700	203882180	9780	9780	9780	9780	1225
153	20230728	162600	203882180	9780	9780	9780	9780	0
154	20230728	162500	203882180	9780	9780	9780	9780	0
155	20230728	162400	203882180	9780	9780	9780	9780	0
156	20230728	162300	203882180	9780	9780	9780	9780	0
157	20230728	162200	203882180	9780	9780	9780	9780	0
158	20230728	162100	203882180	9780	9780	9780	9780	0
159	20230728	162000	203882180	9780	9780	9780	9780	0
160	20230728	161900	203882180	9780	9780	9780	9780	0
161	20230728	161800	203882180	9780	9780	9780	9780	0
162	20230728	161700	203882180	9780	9780	9780	9780	0
163	20230728	161600	203882180	9780	9780	9780	9780	0
164	20230728	161500	203882180	9780	9780	9780	9780	0
165	20230728	161400	203882180	9780	9780	9780	9780	0
166	20230728	161300	203882180	9780	9780	9780	9780	0
167	20230728	161200	203882180	9780	9780	9780	9780	0
168	20230728	161100	203882180	9780	9780	9780	9780	0
169	20230728	161000	203882180	9780	9780	9780	9780	0
170	20230728	160900	203882180	9780	9780	9780	9780	0
171	20230728	160800	203882180	9780	9780	9780	9780	0
172	20230728	160700	203882180	9780	9780	9780	9780	0
173	20230728	160600	203882180	9780	9780	9780	9780	0
174	20230728	160500	203882180	9780	9780	9780	9780	0
175	20230728	160400	203882180	9780	9780	9780	9780	0
176	20230728	160300	203882180	9780	9780	9780	9780	0
177	20230728	160200	203882180	9780	9780	9780	9780	0
178	20230728	160100	203882180	9780	9780	9780	9780	0
179	20230728	160000	203882180	9780	9780	9780	9780	0
180	20230728	155900	203882180	9780	9780	9780	9780	0
181	20230728	155800	203882180	9780	9780	9780	9780	0
182	20230728	155700	203882180	9780	9780	9780	9780	1225
183	20230728	155600	203882180	9780	9780	9780	9780	0
184	20230728	155500	203882180	9780	9780	9780	9780	0
185	20230728	155400	203882180	9780	9780	9780	9780	0
186	20230728	155300	203882180	9780	9780	9780	9780	0
187	20230728	155200	203882180	9780	9780	9780	9780	0
188	20230728	155100	203882180	9780	9780	9780	9780	0
189	20230728	155000	203882180	9780	9780	9780	9780	0
190	20230728	154900	203882180	9780	9780	9780	9780	0
191	20230728	154800	203882180	9780	9780	9780	9780	0
192	20230728	154700	203882180	9780	9780	9780	9780	0
193	20230728	154600	203882180	9780	9780	9780	9780	0
194	20230728	154500	203882180	9780	9780	9780	9780	0
195	20230728	154400	203882180	9780	9780	9780	9780	0
196	20230728	154300	203882180	9780	9780	9780	9780	0
197	20230728	154200	203882180	9780	9780	9780	9780	0
198	20230728	154100	203882180	9780	9780	9780	9780	0
199	20230728	154000	203882180	9780	9780	9780	9780	0
200	20230728	153900	203882180	9780	9780	9780	9780	0
201	20230728	153800	203882180	9780	9780	9780	9780	0
202	20230728	153700	203882180	9780	9780	9780	9780	0
203	20230728	153600	203882180	9780	9780	9780	9780	0
204	20230728	153500	203882180	9780	9780	9780	9780	0
205	20230728	153400	203882180	9780	9780	9780	9780	0
206	20230728	153300	203882180	9780	9780	9780	9780	0
207	20230728	153200	203882180	9780	9780	9780	9780	0
208	20230728	153100	203882180	9780	9780	9780	9780	0
209	20230728	153000	203882180	9780	9780	9780	9780	1225
210	20230728	152900	191901680	9770	9770	9770	9770	0
211	20230728	152800	191901680	9770	9770	9770	9770	0
212	20230728	152700	191901680	9770	9770	9770	9770	0
213	20230728	152600	191901680	9770	9770	9770	9770	0
214	20230728	152500	191901680	9770	9770	9770	9770	0
215	20230728	152400	191901680	9770	9770	9770	9770	0
216	20230728	152300	191901680	9770	9770	9770	9770	0
217	20230728	152200	191901680	9770	9770	9770	9770	0
218	20230728	152100	191901680	9770	9770	9770	9770	0
219	20230728	152000	191901680	9770	9770	9770	9770	0
220	20230728	151900	191901680	9770	9760	9770	9760	53
221	20230728	151800	191384390	9760	9760	9760	9760	94
222	20230728	151700	190466950	9760	9760	9760	9760	0
223	20230728	151600	190466950	9760	9760	9770	9750	199
224	20230728	151500	188525150	9770	9770	9770	9770	0
225	20230728	151400	188525150	9770	9770	9770	9770	26
226	20230728	151300	188271130	9760	9760	9760	9760	27
227	20230728	151200	188007610	9760	9760	9760	9760	6
228	20230728	151100	187949050	9770	9770	9770	9770	0
229	20230728	151000	187949050	9770	9770	9770	9770	0
230	20230728	150900	187949050	9770	9770	9770	9770	0
231	20230728	150800	187949050	9770	9770	9770	9770	2
232	20230728	150700	187929510	9770	9770	9770	9770	1
233	20230728	150600	187919740	9770	9770	9770	9770	10
234	20230728	150500	187822040	9770	9760	9770	9760	10
235	20230728	150400	187724360	9770	9770	9770	9760	260
236	20230728	150300	185185740	9770	9770	9770	9770	2
237	20230728	150200	185166200	9770	9770	9770	9770	41
238	20230728	150100	184765630	9770	9770	9770	9760	11
239	20230728	150000	184658190	9770	9770	9770	9760	14
240	20230728	145900	184521440	9760	9770	9770	9760	19
241	20230728	145800	184335840	9770	9770	9770	9770	0
242	20230728	145700	184335840	9770	9770	9770	9770	4
243	20230728	145600	184296760	9770	9770	9770	9770	0
244	20230728	145500	184296760	9770	9770	9770	9770	568
245	20230728	145400	178747400	9770	9770	9770	9770	3
246	20230728	145300	178718090	9770	9780	9790	9770	126
247	20230728	145200	177485850	9780	9780	9780	9780	10
248	20230728	145100	177388050	9780	9780	9780	9780	51
249	20230728	145000	176889270	9780	9780	9780	9780	85
250	20230728	144900	176057970	9780	9780	9780	9780	3
251	20230728	144800	176028630	9770	9780	9780	9770	64
252	20230728	144700	175403320	9780	9780	9780	9780	97
253	20230728	144600	174454660	9780	9780	9780	9780	2
254	20230728	144500	174435100	9780	9780	9780	9780	0
255	20230728	144400	174435100	9780	9780	9780	9780	0
256	20230728	144300	174435100	9780	9780	9780	9780	10
257	20230728	144200	174337300	9780	9780	9780	9780	3
258	20230728	144100	174307960	9770	9770	9770	9770	0
259	20230728	144000	174307960	9770	9770	9770	9770	84
260	20230728	143900	173487280	9780	9780	9780	9780	41
261	20230728	143800	173086300	9770	9770	9770	9770	130
262	20230728	143700	171816200	9770	9770	9770	9770	0
263	20230728	143600	171816200	9770	9770	9770	9770	0
264	20230728	143500	171816200	9770	9770	9770	9770	0
265	20230728	143400	171816200	9770	9770	9770	9770	55
266	20230728	143300	171278850	9780	9780	9780	9780	0
267	20230728	143200	171278850	9780	9780	9780	9780	0
268	20230728	143100	171278850	9780	9780	9780	9780	1
269	20230728	143000	171269070	9790	9790	9790	9790	0
270	20230728	142900	171269070	9790	9790	9790	9790	5
271	20230728	142800	171220120	9790	9790	9790	9790	0
272	20230728	142700	171220120	9790	9770	9790	9770	110
273	20230728	142600	170144560	9780	9780	9780	9780	2
274	20230728	142500	170125000	9780	9780	9780	9770	347
275	20230728	142400	166731840	9780	9780	9780	9780	30
276	20230728	142300	166438440	9780	9780	9780	9780	4
277	20230728	142200	166399320	9780	9780	9780	9770	142
278	20230728	142100	165011560	9780	9780	9780	9780	20
279	20230728	142000	164815960	9780	9780	9780	9780	1
280	20230728	141900	164806180	9780	9780	9780	9780	100
281	20230728	141800	163828180	9780	9780	9780	9780	108
282	20230728	141700	162771940	9780	9780	9780	9780	0
283	20230728	141600	162771940	9780	9780	9780	9780	29
284	20230728	141500	162488320	9780	9780	9780	9780	38
285	20230728	141400	162116680	9780	9780	9780	9780	127
286	20230728	141300	160874620	9780	9780	9780	9780	10
287	20230728	141200	160776820	9780	9780	9780	9780	0
288	20230728	141100	160776820	9780	9780	9780	9780	3
289	20230728	141000	160747480	9790	9790	9790	9790	1
290	20230728	140900	160737690	9790	9790	9790	9790	19
291	20230728	140800	160551680	9790	9790	9790	9790	10
292	20230728	140700	160453780	9790	9790	9790	9790	31
293	20230728	140600	160150290	9780	9790	9790	9780	99
294	20230728	140500	159182020	9790	9790	9790	9790	11
295	20230728	140400	159074330	9790	9780	9790	9780	201
296	20230728	140300	157108540	9780	9780	9780	9780	273
297	20230728	140200	154438600	9790	9790	9790	9790	0
298	20230728	140100	154438600	9790	9790	9790	9790	0
299	20230728	140000	154438600	9790	9790	9790	9790	3
300	20230728	135900	154409230	9790	9790	9790	9790	20
301	20230728	135800	154213430	9790	9790	9790	9790	0
302	20230728	135700	154213430	9790	9790	9790	9790	10
303	20230728	135600	154115530	9790	9790	9790	9790	3
304	20230728	135500	154086160	9790	9790	9790	9790	0
305	20230728	135400	154086160	9790	9790	9790	9790	10
306	20230728	135300	153988260	9790	9780	9790	9780	74
307	20230728	135200	153264150	9790	9790	9790	9790	50
308	20230728	135100	152774650	9790	9790	9790	9790	36
309	20230728	135000	152422210	9790	9790	9790	9790	14
310	20230728	134900	152285150	9790	9790	9790	9790	0
311	20230728	134800	152285150	9790	9790	9790	9790	31
312	20230728	134700	151981660	9790	9790	9790	9790	53
313	20230728	134600	151462790	9790	9800	9800	9790	452
314	20230728	134500	147036800	9800	9800	9800	9800	0
315	20230728	134400	147036800	9800	9800	9800	9800	500
316	20230728	134300	142136800	9800	9800	9800	9800	0
317	20230728	134200	142136800	9800	9800	9800	9800	0
318	20230728	134100	142136800	9800	9800	9800	9800	0
319	20230728	134000	142136800	9800	9800	9800	9800	0
320	20230728	133900	142136800	9800	9800	9800	9800	0
321	20230728	133800	142136800	9800	9800	9800	9800	0
322	20230728	133700	142136800	9800	9800	9800	9800	0
323	20230728	133600	142136800	9800	9800	9800	9800	0
324	20230728	133500	142136800	9800	9800	9800	9800	0
325	20230728	133400	142136800	9800	9800	9800	9800	0
326	20230728	133300	142136800	9800	9800	9800	9800	210
327	20230728	133200	140078800	9810	9810	9810	9810	120
328	20230728	133100	138901600	9810	9810	9810	9810	0
329	20230728	133000	138901600	9810	9810	9810	9810	1
330	20230728	132900	138891790	9810	9810	9810	9810	30
331	20230728	132800	138597490	9810	9810	9810	9810	1
332	20230728	132700	138587680	9810	9810	9810	9810	3
333	20230728	132600	138558250	9800	9800	9800	9800	50
334	20230728	132500	138068250	9810	9810	9810	9810	60
335	20230728	132400	137479650	9810	9810	9810	9810	6
336	20230728	132300	137420790	9810	9810	9810	9810	10
337	20230728	132200	137322690	9820	9820	9820	9820	20
338	20230728	132100	137126290	9810	9820	9820	9810	9
339	20230728	132000	137037920	9810	9810	9810	9810	3
340	20230728	131900	137008490	9810	9810	9810	9810	0
341	20230728	131800	137008490	9810	9810	9810	9810	30
342	20230728	131700	136714190	9810	9810	9810	9810	0
343	20230728	131600	136714190	9810	9810	9810	9810	25
344	20230728	131500	136468940	9810	9810	9810	9810	2
345	20230728	131400	136449320	9810	9810	9810	9810	0
346	20230728	131300	136449320	9810	9810	9810	9810	3
347	20230728	131200	136419890	9820	9820	9820	9820	0
348	20230728	131100	136419890	9820	9820	9820	9820	0
349	20230728	131000	136419890	9820	9820	9820	9820	0
350	20230728	130900	136419890	9820	9820	9820	9820	0
351	20230728	130800	136419890	9820	9820	9820	9820	22
352	20230728	130700	136203850	9820	9820	9820	9820	13
353	20230728	130600	136076190	9820	9820	9820	9820	0
354	20230728	130500	136076190	9820	9820	9820	9820	1
355	20230728	130400	136066370	9810	9800	9810	9800	2
356	20230728	130300	136046760	9800	9800	9800	9800	0
357	20230728	130200	136046760	9800	9800	9800	9800	10
358	20230728	130100	135948760	9800	9810	9810	9800	462
359	20230728	130000	131419700	9810	9840	9840	9810	767
360	20230728	125900	123893360	9840	9840	9840	9840	0
361	20230728	125800	123893360	9840	9840	9840	9840	21
362	20230728	125700	123686720	9840	9840	9840	9840	0
363	20230728	125600	123686720	9840	9840	9840	9840	1
364	20230728	125500	123676880	9840	9840	9840	9840	0
365	20230728	125400	123676880	9840	9830	9840	9830	9
366	20230728	125300	123588400	9810	9830	9830	9810	155
367	20230728	125200	122066350	9830	9830	9830	9830	0
368	20230728	125100	122066350	9830	9830	9830	9830	0
369	20230728	125000	122066350	9830	9830	9830	9830	0
370	20230728	124900	122066350	9830	9830	9830	9830	0
371	20230728	124800	122066350	9830	9830	9830	9830	0
372	20230728	124700	122066350	9830	9830	9830	9830	0
373	20230728	124600	122066350	9830	9830	9830	9830	0
374	20230728	124500	122066350	9830	9830	9830	9830	13
375	20230728	124400	121938560	9830	9830	9830	9830	0
376	20230728	124300	121938560	9830	9830	9830	9830	1
377	20230728	124200	121928730	9840	9840	9840	9840	33
378	20230728	124100	121604010	9840	9840	9840	9840	20
379	20230728	124000	121407210	9840	9840	9840	9840	10
380	20230728	123900	121308810	9840	9840	9840	9840	0
381	20230728	123800	121308810	9840	9840	9840	9840	11
382	20230728	123700	121200570	9840	9840	9840	9840	0
383	20230728	123600	121200570	9840	9840	9840	9840	0
384	20230728	123500	121200570	9840	9840	9840	9840	25
385	20230728	123400	120954570	9840	9840	9840	9840	0
386	20230728	123300	120954570	9840	9840	9840	9840	20
387	20230728	123200	120757770	9840	9840	9840	9840	0
388	20230728	123100	120757770	9840	9840	9840	9840	5
389	20230728	123000	120708570	9830	9830	9830	9830	0
390	20230728	122900	120708570	9830	9830	9830	9830	0
391	20230728	122800	120708570	9830	9830	9830	9830	0
392	20230728	122700	120708570	9830	9830	9830	9830	50
393	20230728	122600	120217070	9830	9810	9830	9810	57
394	20230728	122500	119657730	9820	9820	9820	9820	0
395	20230728	122400	119657730	9820	9820	9820	9820	0
396	20230728	122300	119657730	9820	9820	9820	9820	25
397	20230728	122200	119412230	9820	9820	9820	9820	70
398	20230728	122100	118724830	9820	9820	9820	9820	19
399	20230728	122000	118538250	9820	9820	9820	9820	100
400	20230728	121900	117556250	9810	9810	9810	9810	3
401	20230728	121800	117526820	9820	9820	9820	9820	2
402	20230728	121700	117507180	9820	9830	9830	9820	213
403	20230728	121600	115415500	9830	9830	9830	9830	0
404	20230728	121500	115415500	9830	9830	9830	9830	48
405	20230728	121400	114943660	9840	9840	9840	9840	0
406	20230728	121300	114943660	9840	9840	9840	9840	0
407	20230728	121200	114943660	9840	9840	9840	9840	1
408	20230728	121100	114933820	9840	9840	9840	9840	0
409	20230728	121000	114933820	9840	9840	9840	9840	0
410	20230728	120900	114933820	9840	9840	9840	9840	0
411	20230728	120800	114933820	9840	9840	9840	9840	0
412	20230728	120700	114933820	9840	9840	9840	9840	0
413	20230728	120600	114933820	9840	9840	9840	9840	0
414	20230728	120500	114933820	9840	9840	9840	9840	0
415	20230728	120400	114933820	9840	9840	9840	9840	0
416	20230728	120300	114933820	9840	9840	9840	9840	0
417	20230728	120200	114933820	9840	9840	9840	9840	0
418	20230728	120100	114933820	9840	9840	9840	9840	40
419	20230728	120000	114540220	9840	9840	9840	9840	3
420	20230728	115900	114510700	9840	9840	9840	9840	6
421	20230728	115800	114451660	9840	9840	9840	9840	6
422	20230728	115700	114392620	9840	9840	9840	9840	6
423	20230728	115600	114333580	9840	9840	9840	9840	7
424	20230728	115500	114264700	9840	9830	9840	9830	7
425	20230728	115400	114195830	9840	9840	9840	9840	6
426	20230728	115300	114136790	9840	9840	9840	9840	7
427	20230728	115200	114067910	9840	9840	9840	9840	14
428	20230728	115100	113930150	9840	9840	9840	9840	16
429	20230728	115000	113772710	9840	9840	9840	9840	7
430	20230728	114900	113703830	9840	9840	9840	9840	6
431	20230728	114800	113644790	9840	9840	9850	9840	116
432	20230728	114700	112503310	9850	9880	9880	9840	807
433	20230728	114600	104562220	9880	9870	9880	9870	6
434	20230728	114500	104502950	9880	9880	9880	9880	7
435	20230728	114400	104433790	9880	9870	9880	9870	10
436	20230728	114300	104335000	9880	9880	9880	9840	536
437	20230728	114200	99054000	9880	9880	9880	9880	6
438	20230728	114100	98994720	9880	9880	9880	9880	6
439	20230728	114000	98935440	9880	9880	9880	9880	6
440	20230728	113900	98876160	9880	9880	9880	9880	7
441	20230728	113800	98807000	9880	9880	9880	9880	7
442	20230728	113700	98737840	9880	9880	9880	9880	6
443	20230728	113600	98678560	9880	9870	9880	9870	106
444	20230728	113500	97632280	9880	9870	9880	9870	185
445	20230728	113400	95805960	9870	9870	9870	9870	6
446	20230728	113300	95746740	9870	9870	9870	9870	8
447	20230728	113200	95667780	9870	9870	9870	9870	9
448	20230728	113100	95578950	9870	9860	9870	9860	10
449	20230728	113000	95480310	9860	9870	9870	9860	7
450	20230728	112900	95411250	9870	9870	9870	9870	6
451	20230728	112800	95352030	9870	9870	9870	9870	106
452	20230728	112700	94305810	9870	9870	9870	9870	6
453	20230728	112600	94246590	9870	9870	9870	9870	8
454	20230728	112500	94167630	9870	9870	9870	9870	6
455	20230728	112400	94108410	9870	9870	9870	9850	15
456	20230728	112300	93960510	9870	9870	9870	9870	26
457	20230728	112200	93703890	9870	9860	9870	9860	47
458	20230728	112100	93240430	9850	9850	9850	9850	331
459	20230728	112000	89980080	9850	9850	9850	9820	56
460	20230728	111900	89429320	9850	9850	9850	9850	7
461	20230728	111800	89360370	9850	9850	9850	9850	6
462	20230728	111700	89301270	9850	9850	9850	9850	6
463	20230728	111600	89242170	9850	9850	9850	9850	106
464	20230728	111500	88198070	9850	9850	9850	9850	6
465	20230728	111400	88138970	9850	9840	9850	9840	190
466	20230728	111300	86269330	9840	9840	9840	9830	16
467	20230728	111200	86111990	9840	9840	9840	9840	67
468	20230728	111100	85452710	9840	9840	9840	9840	7
469	20230728	111000	85383830	9840	9840	9840	9840	6
470	20230728	110900	85324790	9840	9840	9840	9840	6
471	20230728	110800	85265750	9840	9840	9840	9820	106
472	20230728	110700	84224370	9840	9830	9840	9830	336
473	20230728	110600	80918230	9840	9840	9840	9840	307
474	20230728	110500	77897350	9840	9840	9840	9840	9
475	20230728	110400	77808790	9830	9840	9840	9830	27
476	20230728	110300	77543310	9830	9840	9840	9830	62
477	20230728	110200	76933790	9840	9840	9840	9840	106
478	20230728	110100	75890750	9840	9840	9840	9840	12
479	20230728	110000	75772670	9840	9840	9840	9840	12
480	20230728	105900	75654590	9840	9840	9840	9840	456
481	20230728	105800	71167550	9840	9830	9840	9830	47
482	20230728	105700	70705090	9830	9840	9840	9830	6
483	20230728	105600	70646070	9840	9840	9840	9840	107
484	20230728	105500	69593190	9840	9820	9840	9820	17
485	20230728	105400	69425930	9840	9840	9840	9840	6
486	20230728	105300	69366890	9840	9840	9840	9840	6
487	20230728	105200	69307850	9840	9840	9840	9840	7
488	20230728	105100	69238970	9840	9840	9840	9840	7
489	20230728	105000	69170090	9840	9840	9840	9840	7
490	20230728	104900	69101210	9840	9840	9840	9830	340
491	20230728	104800	65755890	9840	9840	9840	9840	6
492	20230728	104700	65696850	9830	9830	9830	9830	6
493	20230728	104600	65637870	9830	9830	9840	9830	10
494	20230728	104500	65539550	9830	9830	9830	9830	6
495	20230728	104400	65480570	9830	9830	9830	9830	7
496	20230728	104300	65411760	9830	9830	9830	9830	6
497	20230728	104200	65352780	9830	9830	9830	9830	16
498	20230728	104100	65195500	9830	9830	9830	9830	6
499	20230728	104000	65136520	9830	9840	9840	9830	8
500	20230728	103900	65057840	9840	9840	9840	9840	6
501	20230728	103800	64998800	9840	9840	9840	9840	6
502	20230728	103700	64939760	9840	9840	9840	9840	9
503	20230728	103600	64851200	9840	9840	9840	9840	6
504	20230728	103500	64792160	9840	9840	9840	9840	6
505	20230728	103400	64733120	9840	9840	9840	9840	6
506	20230728	103300	64674080	9840	9840	9840	9840	99
507	20230728	103200	63699920	9840	9840	9840	9840	117
508	20230728	103100	62548640	9840	9840	9840	9840	7
509	20230728	103000	62479760	9830	9830	9830	9830	305
510	20230728	102900	59481610	9830	9840	9840	9830	7
511	20230728	102800	59412760	9840	9830	9840	9830	6
512	20230728	102700	59353760	9820	9840	9840	9820	13
513	20230728	102600	59226000	9830	9830	9830	9830	158
514	20230728	102500	57672860	9820	9830	9830	9820	23
515	20230728	102400	57446940	9830	9840	9840	9820	12
516	20230728	102300	57329000	9840	9840	9840	9830	26
517	20230728	102200	57073360	9840	9840	9840	9840	6
518	20230728	102100	57014320	9840	9840	9840	9840	6
519	20230728	102000	56955280	9840	9840	9840	9820	49
520	20230728	101900	56473780	9840	9840	9840	9840	6
521	20230728	101800	56414740	9840	9840	9840	9840	26
522	20230728	101700	56158900	9840	9850	9850	9840	178
523	20230728	101600	54406630	9850	9850	9850	9850	6
524	20230728	101500	54347530	9850	9850	9850	9850	6
525	20230728	101400	54288430	9850	9850	9850	9850	8
526	20230728	101300	54209630	9850	9850	9850	9850	6
527	20230728	101200	54150530	9850	9850	9850	9850	16
528	20230728	101100	53992930	9840	9830	9840	9830	456
529	20230728	101000	49508250	9830	9830	9830	9830	20
530	20230728	100900	49311650	9830	9830	9830	9830	108
531	20230728	100800	48250010	9830	9830	9830	9830	6
532	20230728	100700	48191030	9830	9830	9830	9830	10
533	20230728	100600	48092730	9830	9830	9830	9810	9
534	20230728	100500	48004300	9830	9830	9830	9830	6
535	20230728	100400	47945320	9830	9830	9830	9820	10
536	20230728	100300	47847060	9830	9820	9830	9820	22
537	20230728	100200	47630960	9820	9820	9820	9820	6
538	20230728	100100	47572040	9820	9810	9820	9800	163
539	20230728	100000	45974150	9810	9830	9830	9810	7
540	20230728	095900	45905360	9830	9830	9830	9830	6
541	20230728	095800	45846380	9830	9830	9830	9830	11
542	20230728	095700	45738250	9830	9830	9830	9820	25
543	20230728	095600	45492690	9830	9830	9830	9830	7
544	20230728	095500	45423880	9830	9830	9830	9830	6
545	20230728	095400	45364900	9830	9830	9830	9830	8
546	20230728	095300	45286260	9830	9820	9830	9820	189
547	20230728	095200	43430260	9820	9820	9820	9820	6
548	20230728	095100	43371340	9820	9830	9830	9820	6
549	20230728	095000	43312380	9830	9820	9830	9820	26
550	20230728	094900	43057000	9830	9830	9830	9830	214
551	20230728	094800	40953380	9830	9830	9830	9830	6
552	20230728	094700	40894400	9830	9830	9830	9830	6
553	20230728	094600	40835420	9830	9830	9830	9820	77
554	20230728	094500	40079020	9830	9830	9830	9830	7
555	20230728	094400	40010210	9830	9830	9830	9830	11
556	20230728	094300	39902080	9830	9830	9830	9830	7
557	20230728	094200	39833270	9810	9850	9850	9810	891
558	20230728	094100	31086170	9850	9850	9850	9830	8
559	20230728	094000	31007410	9850	9850	9850	9850	6
560	20230728	093900	30948310	9850	9850	9850	9850	16
561	20230728	093800	30790710	9850	9860	9860	9850	7
562	20230728	093700	30721700	9860	9860	9860	9850	22
563	20230728	093600	30504920	9850	9850	9850	9830	212
564	20230728	093500	28416820	9850	9840	9850	9840	14
565	20230728	093400	28278930	9850	9850	9850	9850	123
566	20230728	093300	27067380	9850	9850	9850	9850	12
567	20230728	093200	26949180	9850	9850	9850	9850	22
568	20230728	093100	26732480	9850	9870	9870	9850	140
569	20230728	093000	25351640	9870	9870	9870	9870	8
570	20230728	092900	25272680	9870	9870	9870	9870	8
571	20230728	092800	25193720	9870	9870	9870	9870	6
572	20230728	092700	25134500	9870	9860	9870	9860	6
573	20230728	092600	25075300	9860	9850	9860	9850	15
574	20230728	092500	24927500	9860	9860	9860	9830	26
575	20230728	092400	24671570	9850	9820	9850	9820	904
576	20230728	092300	15773100	9830	9830	9830	9830	7
577	20230728	092200	15704290	9830	9820	9830	9820	10
578	20230728	092100	15606040	9810	9790	9810	9790	759
579	20230728	092000	8173930	9780	9790	9790	9780	66
580	20230728	091900	7528420	9790	9790	9790	9790	17
581	20230728	091800	7361990	9790	9790	9790	9790	30
582	20230728	091700	7068290	9790	9790	9790	9790	123
583	20230728	091600	5864120	9790	9780	9790	9780	184
584	20230728	091500	4063440	9790	9790	9790	9780	19
585	20230728	091400	3877440	9780	9790	9790	9780	18
586	20230728	091300	3701270	9790	9790	9790	9790	1
587	20230728	091200	3691480	9790	9790	9790	9790	16
588	20230728	091100	3534840	9790	9790	9790	9780	104
589	20230728	091000	2516690	9790	9790	9790	9790	11
590	20230728	090900	2409000	9780	9790	9790	9780	33
591	20230728	090800	2086130	9790	9790	9790	9790	1
592	20230728	090700	2076340	9780	9790	9790	9780	41
593	20230728	090600	1675250	9790	9790	9790	9790	1
594	20230728	090500	1665460	9790	9780	9790	9780	21
595	20230728	090400	1459970	9780	9800	9800	9780	19
596	20230728	090300	1274000	9800	9800	9800	9800	0
597	20230728	090200	1274000	9800	9800	9800	9800	2
598	20230728	090100	1254400	9800	9800	9800	9800	0
599	20230728	090000	1254400	9800	9800	9800	9800	128