KissMeData/030190/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190400	944375870	9580	9580	9580	9580	889
3	20230728	190300	944375870	9580	9580	9580	9580	0
4	20230728	190200	944375870	9580	9580	9580	9580	0
5	20230728	190100	944375870	9580	9580	9580	9580	0
6	20230728	190000	944375870	9580	9580	9580	9580	0
7	20230728	185900	944375870	9580	9580	9580	9580	0
8	20230728	185800	944375870	9580	9580	9580	9580	0
9	20230728	185700	944375870	9580	9580	9580	9580	0
10	20230728	185600	944375870	9580	9580	9580	9580	0
11	20230728	185500	944375870	9580	9580	9580	9580	0
12	20230728	185400	944375870	9580	9580	9580	9580	0
13	20230728	185300	944375870	9580	9580	9580	9580	0
14	20230728	185200	944375870	9580	9580	9580	9580	0
15	20230728	185100	944375870	9580	9580	9580	9580	0
16	20230728	185000	944375870	9580	9580	9580	9580	0
17	20230728	184900	944375870	9580	9580	9580	9580	0
18	20230728	184800	944375870	9580	9580	9580	9580	0
19	20230728	184700	944375870	9580	9580	9580	9580	0
20	20230728	184600	944375870	9580	9580	9580	9580	0
21	20230728	184500	944375870	9580	9580	9580	9580	0
22	20230728	184400	944375870	9580	9580	9580	9580	0
23	20230728	184300	944375870	9580	9580	9580	9580	0
24	20230728	184200	944375870	9580	9580	9580	9580	0
25	20230728	184100	944375870	9580	9580	9580	9580	0
26	20230728	184000	944375870	9580	9580	9580	9580	0
27	20230728	183900	944375870	9580	9580	9580	9580	0
28	20230728	183800	944375870	9580	9580	9580	9580	0
29	20230728	183700	944375870	9580	9580	9580	9580	0
30	20230728	183600	944375870	9580	9580	9580	9580	0
31	20230728	183500	944375870	9580	9580	9580	9580	0
32	20230728	183400	944375870	9580	9580	9580	9580	889
33	20230728	183300	944375870	9580	9580	9580	9580	0
34	20230728	183200	944375870	9580	9580	9580	9580	0
35	20230728	183100	944375870	9580	9580	9580	9580	0
36	20230728	183000	944375870	9580	9580	9580	9580	0
37	20230728	182900	944375870	9580	9580	9580	9580	0
38	20230728	182800	944375870	9580	9580	9580	9580	0
39	20230728	182700	944375870	9580	9580	9580	9580	0
40	20230728	182600	944375870	9580	9580	9580	9580	0
41	20230728	182500	944375870	9580	9580	9580	9580	0
42	20230728	182400	944375870	9580	9580	9580	9580	0
43	20230728	182300	944375870	9580	9580	9580	9580	0
44	20230728	182200	944375870	9580	9580	9580	9580	0
45	20230728	182100	944375870	9580	9580	9580	9580	0
46	20230728	182000	944375870	9580	9580	9580	9580	0
47	20230728	181900	944375870	9580	9580	9580	9580	0
48	20230728	181800	944375870	9580	9580	9580	9580	0
49	20230728	181700	944375870	9580	9580	9580	9580	0
50	20230728	181600	944375870	9580	9580	9580	9580	0
51	20230728	181500	944375870	9580	9580	9580	9580	0
52	20230728	181400	944375870	9580	9580	9580	9580	0
53	20230728	181300	944375870	9580	9580	9580	9580	0
54	20230728	181200	944375870	9580	9580	9580	9580	0
55	20230728	181100	944375870	9580	9580	9580	9580	0
56	20230728	181000	944375870	9580	9580	9580	9580	0
57	20230728	180900	944375870	9580	9580	9580	9580	0
58	20230728	180800	944375870	9580	9580	9580	9580	0
59	20230728	180700	944375870	9580	9580	9580	9580	0
60	20230728	180600	944375870	9580	9580	9580	9580	0
61	20230728	180500	944375870	9580	9580	9580	9580	0
62	20230728	180400	944375870	9580	9580	9580	9580	889
63	20230728	180300	944375870	9580	9580	9580	9580	0
64	20230728	180200	944375870	9580	9580	9580	9580	0
65	20230728	180100	944375870	9580	9580	9580	9580	0
66	20230728	180000	944375870	9580	9580	9580	9580	0
67	20230728	175900	944375870	9580	9580	9580	9580	0
68	20230728	175800	944375870	9580	9580	9580	9580	0
69	20230728	175700	944375870	9580	9580	9580	9580	0
70	20230728	175600	944375870	9580	9580	9580	9580	0
71	20230728	175500	944375870	9580	9580	9580	9580	0
72	20230728	175400	944375870	9580	9580	9580	9580	0
73	20230728	175300	944375870	9580	9580	9580	9580	0
74	20230728	175200	944375870	9580	9580	9580	9580	0
75	20230728	175100	944375870	9580	9580	9580	9580	0
76	20230728	175000	944375870	9580	9580	9580	9580	0
77	20230728	174900	944375870	9580	9580	9580	9580	0
78	20230728	174800	944375870	9580	9580	9580	9580	0
79	20230728	174700	944375870	9580	9580	9580	9580	0
80	20230728	174600	944375870	9580	9580	9580	9580	0
81	20230728	174500	944375870	9580	9580	9580	9580	0
82	20230728	174400	944375870	9580	9580	9580	9580	0
83	20230728	174300	944375870	9580	9580	9580	9580	0
84	20230728	174200	944375870	9580	9580	9580	9580	0
85	20230728	174100	944375870	9580	9580	9580	9580	0
86	20230728	174000	944375870	9580	9580	9580	9580	0
87	20230728	173900	944375870	9580	9580	9580	9580	0
88	20230728	173800	944375870	9580	9580	9580	9580	0
89	20230728	173700	944375870	9580	9580	9580	9580	0
90	20230728	173600	944375870	9580	9580	9580	9580	0
91	20230728	173500	944375870	9580	9580	9580	9580	0
92	20230728	173400	944375870	9580	9580	9580	9580	889
93	20230728	173300	944375870	9580	9580	9580	9580	0
94	20230728	173200	944375870	9580	9580	9580	9580	0
95	20230728	173100	944375870	9580	9580	9580	9580	0
96	20230728	173000	944375870	9580	9580	9580	9580	0
97	20230728	172900	944375870	9580	9580	9580	9580	0
98	20230728	172800	944375870	9580	9580	9580	9580	0
99	20230728	172700	944375870	9580	9580	9580	9580	0
100	20230728	172600	944375870	9580	9580	9580	9580	0
101	20230728	172500	944375870	9580	9580	9580	9580	0
102	20230728	172400	944375870	9580	9580	9580	9580	0
103	20230728	172300	944375870	9580	9580	9580	9580	0
104	20230728	172200	944375870	9580	9580	9580	9580	0
105	20230728	172100	944375870	9580	9580	9580	9580	0
106	20230728	172000	944375870	9580	9580	9580	9580	0
107	20230728	171900	944375870	9580	9580	9580	9580	0
108	20230728	171800	944375870	9580	9580	9580	9580	0
109	20230728	171700	944375870	9580	9580	9580	9580	0
110	20230728	171600	944375870	9580	9580	9580	9580	0
111	20230728	171500	944375870	9580	9580	9580	9580	0
112	20230728	171400	944375870	9580	9580	9580	9580	0
113	20230728	171300	944375870	9580	9580	9580	9580	0
114	20230728	171200	944375870	9580	9580	9580	9580	0
115	20230728	171100	944375870	9580	9580	9580	9580	0
116	20230728	171000	944375870	9580	9580	9580	9580	0
117	20230728	170900	944375870	9580	9580	9580	9580	0
118	20230728	170800	944375870	9580	9580	9580	9580	0
119	20230728	170700	944375870	9580	9580	9580	9580	0
120	20230728	170600	944375870	9580	9580	9580	9580	0
121	20230728	170500	944375870	9580	9580	9580	9580	0
122	20230728	170400	944375870	9580	9580	9580	9580	889
123	20230728	170300	944375870	9580	9580	9580	9580	0
124	20230728	170200	944375870	9580	9580	9580	9580	0
125	20230728	170100	944375870	9580	9580	9580	9580	0
126	20230728	170000	944375870	9580	9580	9580	9580	0
127	20230728	165900	944375870	9580	9580	9580	9580	0
128	20230728	165800	944375870	9580	9580	9580	9580	0
129	20230728	165700	944375870	9580	9580	9580	9580	0
130	20230728	165600	944375870	9580	9580	9580	9580	0
131	20230728	165500	944375870	9580	9580	9580	9580	0
132	20230728	165400	944375870	9580	9580	9580	9580	0
133	20230728	165300	944375870	9580	9580	9580	9580	0
134	20230728	165200	944375870	9580	9580	9580	9580	0
135	20230728	165100	944375870	9580	9580	9580	9580	0
136	20230728	165000	944375870	9580	9580	9580	9580	0
137	20230728	164900	944375870	9580	9580	9580	9580	0
138	20230728	164800	944375870	9580	9580	9580	9580	0
139	20230728	164700	944375870	9580	9580	9580	9580	0
140	20230728	164600	944375870	9580	9580	9580	9580	0
141	20230728	164500	944375870	9580	9580	9580	9580	0
142	20230728	164400	944375870	9580	9580	9580	9580	0
143	20230728	164300	944375870	9580	9580	9580	9580	0
144	20230728	164200	944375870	9580	9580	9580	9580	0
145	20230728	164100	944375870	9580	9580	9580	9580	0
146	20230728	164000	944375870	9580	9580	9580	9580	0
147	20230728	163900	944375870	9580	9580	9580	9580	0
148	20230728	163800	944375870	9580	9580	9580	9580	0
149	20230728	163700	944375870	9580	9580	9580	9580	0
150	20230728	163600	944375870	9580	9580	9580	9580	0
151	20230728	163500	944375870	9580	9580	9580	9580	0
152	20230728	163400	944375870	9580	9580	9580	9580	889
153	20230728	163300	944375870	9580	9580	9580	9580	0
154	20230728	163200	944375870	9580	9580	9580	9580	0
155	20230728	163100	944375870	9580	9580	9580	9580	0
156	20230728	163000	944375870	9580	9580	9580	9580	0
157	20230728	162900	944375870	9580	9580	9580	9580	0
158	20230728	162800	944375870	9580	9580	9580	9580	0
159	20230728	162700	944375870	9580	9580	9580	9580	0
160	20230728	162600	944375870	9580	9580	9580	9580	0
161	20230728	162500	944375870	9580	9580	9580	9580	0
162	20230728	162400	944375870	9580	9580	9580	9580	0
163	20230728	162300	944375870	9580	9580	9580	9580	0
164	20230728	162200	944375870	9580	9580	9580	9580	0
165	20230728	162100	944375870	9580	9580	9580	9580	0
166	20230728	162000	944375870	9580	9580	9580	9580	0
167	20230728	161900	944375870	9580	9580	9580	9580	0
168	20230728	161800	944375870	9580	9580	9580	9580	0
169	20230728	161700	944375870	9580	9580	9580	9580	0
170	20230728	161600	944375870	9580	9580	9580	9580	0
171	20230728	161500	944375870	9580	9580	9580	9580	0
172	20230728	161400	944375870	9580	9580	9580	9580	0
173	20230728	161300	944375870	9580	9580	9580	9580	0
174	20230728	161200	944375870	9580	9580	9580	9580	0
175	20230728	161100	944375870	9580	9580	9580	9580	0
176	20230728	161000	944375870	9580	9580	9580	9580	0
177	20230728	160900	944375870	9580	9580	9580	9580	0
178	20230728	160800	944375870	9580	9580	9580	9580	0
179	20230728	160700	944375870	9580	9580	9580	9580	0
180	20230728	160600	944375870	9580	9580	9580	9580	0
181	20230728	160500	944375870	9580	9580	9580	9580	0
182	20230728	160400	944375870	9580	9580	9580	9580	889
183	20230728	160300	944375870	9580	9580	9580	9580	0
184	20230728	160200	944375870	9580	9580	9580	9580	0
185	20230728	160100	944375870	9580	9580	9580	9580	0
186	20230728	160000	944375870	9580	9580	9580	9580	0
187	20230728	155900	944375870	9580	9580	9580	9580	0
188	20230728	155800	944375870	9580	9580	9580	9580	0
189	20230728	155700	944375870	9580	9580	9580	9580	0
190	20230728	155600	944375870	9580	9580	9580	9580	0
191	20230728	155500	944375870	9580	9580	9580	9580	0
192	20230728	155400	944375870	9580	9580	9580	9580	0
193	20230728	155300	944375870	9580	9580	9580	9580	0
194	20230728	155200	944375870	9580	9580	9580	9580	0
195	20230728	155100	944375870	9580	9580	9580	9580	0
196	20230728	155000	944375870	9580	9580	9580	9580	0
197	20230728	154900	944375870	9580	9580	9580	9580	0
198	20230728	154800	944375870	9580	9580	9580	9580	0
199	20230728	154700	944375870	9580	9580	9580	9580	0
200	20230728	154600	944375870	9580	9580	9580	9580	0
201	20230728	154500	944375870	9580	9580	9580	9580	0
202	20230728	154400	944375870	9580	9580	9580	9580	0
203	20230728	154300	944375870	9580	9580	9580	9580	0
204	20230728	154200	944375870	9580	9580	9580	9580	0
205	20230728	154100	944375870	9580	9580	9580	9580	0
206	20230728	154000	944375870	9580	9580	9580	9580	0
207	20230728	153900	944375870	9580	9580	9580	9580	0
208	20230728	153800	944375870	9580	9580	9580	9580	0
209	20230728	153700	944375870	9580	9580	9580	9580	0
210	20230728	153600	944375870	9580	9580	9580	9580	0
211	20230728	153500	944375870	9580	9580	9580	9580	0
212	20230728	153400	944375870	9580	9580	9580	9580	889
213	20230728	153300	944375870	9580	9580	9580	9580	0
214	20230728	153200	944375870	9580	9580	9580	9580	0
215	20230728	153100	944375870	9580	9580	9580	9580	0
216	20230728	153000	944375870	9580	9580	9580	9580	889
217	20230728	152900	935859250	9600	9600	9600	9600	0
218	20230728	152800	935859250	9600	9600	9600	9600	0
219	20230728	152700	935859250	9600	9600	9600	9600	0
220	20230728	152600	935859250	9600	9600	9600	9600	0
221	20230728	152500	935859250	9600	9600	9600	9600	0
222	20230728	152400	935859250	9600	9600	9600	9600	0
223	20230728	152300	935859250	9600	9600	9600	9600	0
224	20230728	152200	935859250	9600	9600	9600	9600	0
225	20230728	152100	935859250	9600	9600	9600	9600	0
226	20230728	152000	935859250	9600	9600	9600	9600	0
227	20230728	151900	935859250	9600	9600	9610	9590	237
228	20230728	151800	933583110	9600	9600	9600	9600	71
229	20230728	151700	932901510	9600	9600	9600	9600	176
230	20230728	151600	931211910	9600	9600	9620	9600	161
231	20230728	151500	929665650	9610	9630	9630	9600	487
232	20230728	151400	924988490	9630	9630	9630	9630	5
233	20230728	151300	924940340	9630	9600	9630	9600	190
234	20230728	151200	923115750	9600	9630	9630	9600	99
235	20230728	151100	922163360	9630	9650	9650	9630	175
236	20230728	151000	920476230	9660	9690	9690	9660	84
237	20230728	150900	919664760	9670	9640	9680	9640	3271
238	20230728	150800	888078290	9630	9640	9640	9630	1427
239	20230728	150700	874336170	9630	9630	9630	9630	1
240	20230728	150600	874326540	9640	9640	9640	9640	15
241	20230728	150500	874181940	9640	9640	9640	9640	4
242	20230728	150400	874143380	9640	9610	9640	9610	686
243	20230728	150300	867543260	9610	9680	9680	9610	273
244	20230728	150200	864916870	9670	9620	9690	9620	4048
245	20230728	150100	825820190	9610	9600	9610	9600	720
246	20230728	150000	818906890	9600	9580	9600	9580	374
247	20230728	145900	815323620	9570	9580	9580	9570	64
248	20230728	145800	814711040	9580	9580	9580	9580	2
249	20230728	145700	814691880	9590	9590	9590	9590	680
250	20230728	145600	808170680	9590	9570	9590	9570	720
251	20230728	145500	801271190	9580	9570	9580	9570	111
252	20230728	145400	800207820	9570	9570	9570	9570	333
253	20230728	145300	797021010	9570	9570	9570	9570	98
254	20230728	145200	796083150	9580	9580	9580	9580	702
255	20230728	145100	789357990	9570	9580	9580	9570	284
256	20230728	145000	786637880	9580	9580	9590	9580	32
257	20230728	144900	786331260	9580	9580	9580	9580	36
258	20230728	144800	785986380	9580	9580	9580	9580	89
259	20230728	144700	785133760	9580	9580	9590	9580	1309
260	20230728	144600	772592450	9570	9580	9580	9570	78
261	20230728	144500	771845860	9580	9580	9580	9570	770
262	20230728	144400	764469710	9580	9570	9580	9570	270
263	20230728	144300	761885470	9580	9590	9590	9570	189
264	20230728	144200	760074940	9590	9590	9600	9590	128
265	20230728	144100	758847380	9610	9610	9610	9610	0
266	20230728	144000	758847380	9610	9580	9610	9580	333
267	20230728	143900	755652140	9580	9580	9580	9580	35
268	20230728	143800	755316840	9580	9580	9580	9580	49
269	20230728	143700	754847420	9580	9580	9580	9580	124
270	20230728	143600	753659500	9590	9590	9590	9590	219
271	20230728	143500	751559290	9610	9610	9610	9610	128
272	20230728	143400	750329210	9610	9600	9610	9600	84
273	20230728	143300	749522390	9590	9590	9590	9590	292
274	20230728	143200	746722110	9590	9600	9600	9590	108
275	20230728	143100	745686010	9590	9600	9600	9590	351
276	20230728	143000	742317170	9600	9620	9620	9600	44
277	20230728	142900	741894430	9610	9610	9610	9610	20
278	20230728	142800	741702230	9620	9620	9620	9620	521
279	20230728	142700	736690210	9620	9630	9630	9620	111
280	20230728	142600	735621330	9630	9630	9630	9620	22
281	20230728	142500	735409670	9620	9630	9630	9620	55
282	20230728	142400	734880560	9630	9600	9630	9600	948
283	20230728	142300	725779510	9590	9590	9600	9590	64
284	20230728	142200	725165740	9590	9590	9590	9590	20
285	20230728	142100	724973940	9590	9600	9600	9590	27
286	20230728	142000	724714900	9590	9590	9590	9590	53
287	20230728	141900	724206630	9600	9590	9600	9590	26
288	20230728	141800	723957270	9590	9590	9590	9590	104
289	20230728	141700	722959910	9600	9590	9600	9590	66
290	20230728	141600	722326760	9590	9580	9590	9580	48
291	20230728	141500	721866490	9580	9570	9580	9570	50
292	20230728	141400	721387600	9580	9600	9600	9580	244
293	20230728	141300	719048080	9590	9590	9590	9590	25
294	20230728	141200	718808330	9600	9570	9620	9570	436
295	20230728	141100	714624750	9580	9570	9580	9570	163
296	20230728	141000	713063910	9580	9590	9590	9580	183
297	20230728	140900	711310070	9600	9600	9600	9600	0
298	20230728	140800	711310070	9600	9570	9600	9570	854
299	20230728	140700	703120140	9570	9590	9590	9560	227
300	20230728	140600	700947700	9580	9580	9590	9580	70
301	20230728	140500	700277020	9570	9570	9570	9570	63
302	20230728	140400	699674110	9570	9570	9570	9570	6
303	20230728	140300	699616690	9570	9570	9570	9570	512
304	20230728	140200	694716850	9570	9590	9590	9570	96
305	20230728	140100	693798030	9580	9580	9590	9580	80
306	20230728	140000	693031440	9600	9590	9600	9580	326
307	20230728	135900	689906230	9590	9580	9590	9580	224
308	20230728	135800	687758160	9580	9590	9590	9560	524
309	20230728	135700	682742150	9580	9580	9580	9580	141
310	20230728	135600	681391370	9580	9580	9580	9580	48
311	20230728	135500	680931530	9580	9580	9580	9570	264
312	20230728	135400	678404540	9580	9570	9580	9560	392
313	20230728	135300	674650730	9580	9580	9590	9580	51
314	20230728	135200	674162140	9570	9600	9600	9570	77
315	20230728	135100	673424710	9580	9580	9580	9580	42
316	20230728	135000	673022350	9590	9610	9620	9570	235
317	20230728	134900	670769780	9620	9580	9620	9580	902
318	20230728	134800	662109330	9580	9580	9580	9560	281
319	20230728	134700	659418820	9570	9570	9580	9570	278
320	20230728	134600	656757310	9570	9580	9580	9570	99
321	20230728	134500	655809690	9580	9590	9590	9570	286
322	20230728	134400	653069930	9580	9580	9580	9570	240
323	20230728	134300	650770970	9580	9570	9590	9570	213
324	20230728	134200	648732010	9570	9590	9590	9570	154
325	20230728	134100	647256260	9580	9580	9580	9580	38
326	20230728	134000	646892220	9590	9610	9610	9580	319
327	20230728	133900	643832540	9610	9620	9620	9610	70
328	20230728	133800	643159680	9620	9620	9620	9610	45
329	20230728	133700	642726980	9630	9630	9630	9620	221
330	20230728	133600	640599170	9620	9620	9620	9620	37
331	20230728	133500	640243230	9620	9630	9640	9620	114
332	20230728	133400	639145640	9610	9580	9610	9580	606
333	20230728	133300	633332560	9570	9570	9570	9570	140
334	20230728	133200	631992760	9570	9570	9580	9570	59
335	20230728	133100	631428110	9570	9570	9570	9570	65
336	20230728	133000	630806060	9570	9570	9580	9570	89
337	20230728	132900	629954210	9570	9570	9580	9570	78
338	20230728	132800	629207650	9570	9570	9580	9570	114
339	20230728	132700	628116510	9570	9570	9580	9570	422
340	20230728	132600	624077490	9570	9570	9570	9570	69
341	20230728	132500	623417160	9570	9580	9580	9570	50
342	20230728	132400	622938650	9580	9590	9590	9570	218
343	20230728	132300	620849910	9590	9590	9590	9580	755
344	20230728	132200	613610130	9590	9600	9600	9590	462
345	20230728	132100	609175240	9600	9600	9600	9600	25
346	20230728	132000	608935240	9610	9600	9610	9600	115
347	20230728	131900	607831230	9610	9600	9610	9600	128
348	20230728	131800	606601700	9600	9600	9600	9600	135
349	20230728	131700	605305700	9600	9610	9610	9600	176
350	20230728	131600	603615840	9600	9600	9600	9600	69
351	20230728	131500	602953440	9600	9600	9610	9600	245
352	20230728	131400	600601330	9600	9610	9610	9600	1234
353	20230728	131300	588746710	9610	9610	9610	9610	90
354	20230728	131200	587881810	9610	9620	9620	9610	174
355	20230728	131100	586209000	9620	9620	9630	9620	226
356	20230728	131000	584034470	9620	9620	9630	9620	284
357	20230728	130900	581300930	9620	9630	9630	9620	205
358	20230728	130800	579326900	9630	9630	9630	9630	62
359	20230728	130700	578729840	9630	9630	9630	9630	62
360	20230728	130600	578132780	9630	9640	9640	9630	131
361	20230728	130500	576870070	9640	9640	9640	9640	301
362	20230728	130400	573968430	9640	9640	9640	9640	80
363	20230728	130300	573197230	9640	9650	9650	9640	606
364	20230728	130200	567350130	9650	9680	9680	9650	1028
365	20230728	130100	557408520	9680	9690	9690	9680	54
366	20230728	130000	556885700	9690	9710	9710	9680	241
367	20230728	125900	554551140	9690	9700	9700	9690	187
368	20230728	125800	552737860	9710	9700	9710	9700	142
369	20230728	125700	551359170	9690	9700	9700	9690	150
370	20230728	125600	549905160	9700	9700	9700	9700	62
371	20230728	125500	549303760	9700	9700	9700	9700	60
372	20230728	125400	548721760	9700	9700	9710	9700	138
373	20230728	125300	547382780	9700	9690	9700	9690	139
374	20230728	125200	546034510	9690	9690	9700	9690	100
375	20230728	125100	545065330	9690	9690	9690	9690	78
376	20230728	125000	544309510	9690	9690	9690	9690	97
377	20230728	124900	543369580	9700	9710	9710	9700	90
378	20230728	124800	542496520	9720	9720	9720	9720	1
379	20230728	124700	542486800	9710	9700	9710	9700	79
380	20230728	124600	541720300	9700	9730	9730	9700	83
381	20230728	124500	540914300	9720	9730	9730	9710	335
382	20230728	124400	537658700	9730	9740	9740	9730	113
383	20230728	124300	536558770	9770	9770	9770	9770	3
384	20230728	124200	536529460	9780	9770	9780	9760	159
385	20230728	124100	534976540	9760	9760	9770	9760	70
386	20230728	124000	534293040	9760	9770	9770	9760	131
387	20230728	123900	533014440	9770	9740	9770	9740	411
388	20230728	123800	529001740	9740	9730	9740	9730	152
389	20230728	123700	527521460	9740	9740	9740	9740	76
390	20230728	123600	526781220	9740	9740	9740	9740	63
391	20230728	123500	526167600	9740	9740	9740	9720	122
392	20230728	123400	524980240	9720	9720	9720	9720	0
393	20230728	123300	524980240	9720	9750	9770	9720	641
394	20230728	123200	518733090	9740	9750	9750	9740	240
395	20230728	123100	516394410	9750	9750	9750	9750	76
396	20230728	123000	515653410	9750	9740	9750	9740	229
397	20230728	122900	513421210	9760	9740	9760	9740	711
398	20230728	122800	506491490	9770	9730	9770	9730	509
399	20230728	122700	501529120	9720	9700	9720	9700	137
400	20230728	122600	500198680	9720	9710	9720	9710	398
401	20230728	122500	496333220	9720	9720	9720	9720	88
402	20230728	122400	495477860	9740	9730	9740	9730	22
403	20230728	122300	495263790	9740	9710	9760	9710	462
404	20230728	122200	490764840	9700	9700	9700	9700	74
405	20230728	122100	490047040	9700	9700	9700	9700	73
406	20230728	122000	489338940	9710	9710	9710	9710	90
407	20230728	121900	488465040	9710	9710	9710	9710	21
408	20230728	121800	488261130	9710	9720	9720	9710	78
409	20230728	121700	487503740	9710	9710	9710	9710	111
410	20230728	121600	486425930	9710	9700	9710	9700	209
411	20230728	121500	484397180	9700	9710	9710	9700	58
412	20230728	121400	483834210	9700	9690	9710	9690	430
413	20230728	121300	479663520	9700	9700	9700	9690	299
414	20230728	121200	476763700	9700	9700	9700	9700	238
415	20230728	121100	474455100	9700	9700	9700	9700	81
416	20230728	121000	473669400	9710	9710	9710	9710	71
417	20230728	120900	472979990	9710	9710	9710	9710	96
418	20230728	120800	472047830	9710	9720	9720	9710	91
419	20230728	120700	471164150	9720	9710	9720	9710	175
420	20230728	120600	469463740	9710	9700	9710	9700	124
421	20230728	120500	468260120	9710	9700	9710	9700	79
422	20230728	120400	467493290	9710	9710	9710	9710	54
423	20230728	120300	466968950	9710	9720	9720	9710	66
424	20230728	120200	466328040	9720	9730	9730	9720	88
425	20230728	120100	465472620	9730	9720	9730	9720	77
426	20230728	120000	464724160	9720	9720	9720	9720	64
427	20230728	115900	464102080	9720	9720	9720	9720	54
428	20230728	115800	463577200	9720	9720	9720	9720	59
429	20230728	115700	463003720	9720	9720	9720	9720	97
430	20230728	115600	462060880	9720	9720	9720	9720	5
431	20230728	115500	462012280	9720	9730	9730	9720	87
432	20230728	115400	461166180	9730	9730	9730	9730	91
433	20230728	115300	460280750	9730	9730	9730	9730	66
434	20230728	115200	459638570	9730	9730	9730	9730	80
435	20230728	115100	458860170	9740	9730	9740	9730	28
436	20230728	115000	458587720	9730	9730	9730	9730	77
437	20230728	114900	457838510	9730	9730	9730	9730	206
438	20230728	114800	455834130	9730	9740	9740	9730	65
439	20230728	114700	455201670	9730	9730	9730	9730	51
440	20230728	114600	454705440	9740	9730	9740	9730	565
441	20230728	114500	449202710	9730	9730	9740	9730	89
442	20230728	114400	448336600	9730	9730	9730	9730	79
443	20230728	114300	447567930	9730	9730	9730	9730	110
444	20230728	114200	446497630	9740	9730	9740	9730	241
445	20230728	114100	444151700	9730	9730	9730	9730	21
446	20230728	114000	443947370	9730	9730	9730	9730	119
447	20230728	113900	442789500	9730	9730	9730	9730	86
448	20230728	113800	441952720	9730	9730	9730	9730	107
449	20230728	113700	440911610	9730	9730	9730	9730	21
450	20230728	113600	440707280	9730	9730	9730	9730	78
451	20230728	113500	439948340	9730	9730	9730	9730	80
452	20230728	113400	439169940	9740	9740	9740	9730	228
453	20230728	113300	436949870	9730	9730	9740	9730	131
454	20230728	113200	435674830	9730	9720	9730	9720	249
455	20230728	113100	433252510	9720	9720	9720	9720	70
456	20230728	113000	432572110	9720	9720	9720	9720	1340
457	20230728	112900	419547310	9710	9710	9710	9710	110
458	20230728	112800	418479210	9710	9710	9710	9710	54
459	20230728	112700	417954870	9710	9710	9710	9710	136
460	20230728	112600	416634310	9710	9710	9710	9710	106
461	20230728	112500	415605050	9710	9710	9710	9710	161
462	20230728	112400	414041740	9710	9710	9710	9710	93
463	20230728	112300	413138710	9710	9710	9710	9710	110
464	20230728	112200	412070610	9710	9710	9710	9710	167
465	20230728	112100	410449040	9710	9710	9710	9710	49
466	20230728	112000	409973250	9710	9710	9720	9710	199
467	20230728	111900	408039960	9710	9710	9710	9710	124
468	20230728	111800	406835920	9710	9710	9710	9710	80
469	20230728	111700	406059120	9710	9710	9710	9710	21
470	20230728	111600	405855210	9720	9720	9720	9710	71
471	20230728	111500	405165780	9720	9710	9720	9710	132
472	20230728	111400	403883750	9710	9720	9720	9710	64
473	20230728	111300	403262300	9720	9720	9720	9710	209
474	20230728	111200	401231780	9710	9710	9720	9710	145
475	20230728	111100	399823360	9710	9720	9730	9710	216
476	20230728	111000	397724390	9720	9710	9720	9710	108
477	20230728	110900	396675220	9720	9720	9720	9710	156
478	20230728	110800	395159740	9710	9710	9710	9710	0
479	20230728	110700	395159740	9710	9710	9720	9710	82
480	20230728	110600	394363510	9710	9710	9710	9710	163
481	20230728	110500	392780780	9720	9710	9720	9710	161
482	20230728	110400	391216520	9710	9710	9710	9710	69
483	20230728	110300	390546530	9710	9710	9710	9710	72
484	20230728	110200	389847410	9710	9710	9710	9710	81
485	20230728	110100	389060900	9710	9710	9710	9710	92
486	20230728	110000	388167580	9710	9720	9720	9710	154
487	20230728	105900	386670910	9720	9720	9720	9720	74
488	20230728	105800	385951630	9720	9720	9720	9720	130
489	20230728	105700	384688030	9720	9720	9720	9720	63
490	20230728	105600	384075670	9720	9720	9720	9720	85
491	20230728	105500	383249470	9720	9720	9730	9720	159
492	20230728	105400	381702900	9720	9720	9720	9720	0
493	20230728	105300	381702900	9720	9730	9730	9720	167
494	20230728	105200	380078710	9730	9730	9730	9730	112
495	20230728	105100	378988950	9740	9740	9740	9740	78
496	20230728	105000	378229230	9750	9740	9750	9740	80
497	20230728	104900	377449980	9750	9750	9750	9750	112
498	20230728	104800	376357980	9740	9740	9740	9740	67
499	20230728	104700	375705400	9750	9740	9750	9740	66
500	20230728	104600	375062110	9740	9750	9750	9740	238
501	20230728	104500	372742900	9740	9730	9740	9730	258
502	20230728	104400	370230740	9730	9730	9730	9730	4
503	20230728	104300	370191820	9730	9730	9730	9730	111
504	20230728	104200	369111790	9730	9730	9730	9730	68
505	20230728	104100	368450150	9730	9730	9730	9730	126
506	20230728	104000	367224170	9730	9720	9730	9720	99
507	20230728	103900	366261290	9720	9720	9720	9720	21
508	20230728	103800	366057170	9720	9730	9730	9720	224
509	20230728	103700	363878090	9740	9740	9740	9730	57
510	20230728	103600	363323370	9730	9730	9730	9730	68
511	20230728	103500	362661730	9720	9720	9720	9720	72
512	20230728	103400	361961890	9720	9730	9730	9720	75
513	20230728	103300	361232870	9730	9720	9740	9720	149
514	20230728	103200	359782890	9710	9740	9740	9710	47
515	20230728	103100	359325790	9750	9750	9750	9750	215
516	20230728	103000	357229540	9760	9750	9760	9750	64
517	20230728	102900	356605390	9710	9730	9730	9700	715
518	20230728	102800	349656370	9740	9730	9740	9700	274
519	20230728	102700	346992470	9700	9720	9720	9700	620
520	20230728	102600	340974260	9720	9730	9730	9720	301
521	20230728	102500	338045910	9730	9730	9730	9730	91
522	20230728	102400	337160480	9730	9730	9730	9730	151
523	20230728	102300	335691250	9730	9730	9730	9730	41
524	20230728	102200	335292320	9730	9740	9740	9730	140
525	20230728	102100	333928930	9730	9740	9750	9730	55
526	20230728	102000	333393600	9740	9730	9740	9730	187
527	20230728	101900	331572430	9740	9740	9740	9730	53
528	20230728	101800	331056670	9740	9730	9740	9730	211
529	20230728	101700	329002800	9730	9750	9750	9730	353
530	20230728	101600	325565100	9750	9730	9750	9730	163
531	20230728	101500	323977350	9730	9720	9730	9720	20
532	20230728	101400	323782800	9720	9730	9730	9720	200
533	20230728	101300	321837170	9740	9750	9750	9730	202
534	20230728	101200	319870040	9730	9750	9750	9730	169
535	20230728	101100	318224340	9750	9710	9750	9710	223
536	20230728	101000	316055060	9710	9710	9710	9710	56
537	20230728	100900	315511300	9710	9710	9710	9710	121
538	20230728	100800	314336390	9720	9720	9720	9720	62
539	20230728	100700	313733750	9710	9710	9720	9710	272
540	20230728	100600	311091920	9740	9740	9740	9740	3
541	20230728	100500	311062700	9720	9720	9720	9720	71
542	20230728	100400	310372580	9720	9720	9720	9720	59
543	20230728	100300	309799100	9700	9720	9730	9690	1037
544	20230728	100200	299725460	9720	9750	9750	9720	225
545	20230728	100100	297533940	9730	9750	9750	9710	336
546	20230728	100000	294262830	9780	9690	9780	9690	717
547	20230728	095900	287294620	9690	9690	9690	9690	70
548	20230728	095800	286616320	9700	9690	9700	9690	47
549	20230728	095700	286160790	9680	9660	9680	9650	325
550	20230728	095600	283019570	9670	9660	9670	9650	614
551	20230728	095500	277088290	9660	9660	9660	9650	1229
552	20230728	095400	265217740	9650	9670	9670	9650	443
553	20230728	095300	260937220	9680	9690	9690	9680	86
554	20230728	095200	260104210	9690	9650	9690	9650	275
555	20230728	095100	257444090	9640	9650	9650	9640	394
556	20230728	095000	253642130	9650	9680	9680	9650	7728
557	20230728	094900	178987250	9670	9680	9680	9670	541
558	20230728	094800	173754660	9670	9680	9680	9670	586
559	20230728	094700	168086770	9690	9690	9690	9690	19
560	20230728	094600	167902660	9680	9680	9680	9670	300
561	20230728	094500	164998940	9680	9710	9710	9680	657
562	20230728	094400	158630900	9710	9690	9710	9690	266
563	20230728	094300	156048080	9720	9750	9750	9710	498
564	20230728	094200	151210670	9700	9700	9730	9700	455
565	20230728	094100	146793540	9680	9740	9740	9680	1130
566	20230728	094000	135798460	9740	9740	9740	9740	0
567	20230728	093900	135798460	9740	9740	9740	9740	3
568	20230728	093800	135769240	9740	9730	9740	9730	4
569	20230728	093700	135730300	9760	9720	9770	9720	326
570	20230728	093600	132552450	9720	9700	9760	9700	842
571	20230728	093500	124365640	9680	9710	9710	9680	792
572	20230728	093400	116684470	9710	9730	9730	9710	12
573	20230728	093300	116567750	9710	9700	9750	9690	545
574	20230728	093200	111281790	9760	9760	9760	9760	3
575	20230728	093100	111252510	9700	9670	9730	9670	628
576	20230728	093000	105152340	9720	9660	9720	9660	232
577	20230728	092900	102905400	9670	9680	9680	9670	552
578	20230728	092800	97564680	9690	9690	9690	9690	150
579	20230728	092700	96111180	9690	9710	9710	9690	493
580	20230728	092600	91332450	9710	9710	9710	9710	14
581	20230728	092500	91196510	9710	9710	9710	9690	144
582	20230728	092400	89798990	9720	9720	9720	9720	130
583	20230728	092300	88535390	9730	9750	9750	9730	246
584	20230728	092200	86139530	9750	9750	9750	9750	2
585	20230728	092100	86120030	9760	9730	9760	9710	189
586	20230728	092000	84281690	9730	9720	9730	9720	876
587	20230728	091900	75758230	9730	9720	9730	9680	558
588	20230728	091800	70345510	9720	9730	9730	9720	92
589	20230728	091700	69450600	9730	9730	9730	9730	57
590	20230728	091600	68895990	9720	9720	9720	9690	135
591	20230728	091500	67586760	9720	9730	9730	9720	17
592	20230728	091400	67421370	9730	9760	9760	9730	13
593	20230728	091300	67294640	9760	9680	9760	9680	836
594	20230728	091200	59165790	9700	9720	9730	9680	296
595	20230728	091100	56287550	9710	9710	9710	9710	55
596	20230728	091000	55753500	9690	9730	9730	9680	1082
597	20230728	090900	45252170	9680	9720	9720	9680	130
598	20230728	090800	43989590	9720	9740	9740	9720	15
599	20230728	090700	43843530	9770	9720	9770	9720	718
600	20230728	090600	36847980	9710	9710	9710	9710	47
601	20230728	090500	36391610	9710	9740	9740	9690	722
602	20230728	090400	29376000	9740	9800	9800	9740	679
603	20230728	090300	22735720	9800	9810	9830	9800	401
604	20230728	090200	18802810	9820	9820	9840	9820	739
605	20230728	090100	11542670	9840	9760	9840	9760	618
606	20230728	090000	5472360	9750	9850	9850	9750	557