KissMeData/090470/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194100	1048850490	9550	9550	9550	9550	2151
3	20230724	194000	1048850490	9550	9550	9550	9550	0
4	20230724	193900	1048850490	9550	9550	9550	9550	0
5	20230724	193800	1048850490	9550	9550	9550	9550	0
6	20230724	193700	1048850490	9550	9550	9550	9550	0
7	20230724	193600	1048850490	9550	9550	9550	9550	0
8	20230724	193500	1048850490	9550	9550	9550	9550	0
9	20230724	193400	1048850490	9550	9550	9550	9550	0
10	20230724	193300	1048850490	9550	9550	9550	9550	0
11	20230724	193200	1048850490	9550	9550	9550	9550	0
12	20230724	193100	1048850490	9550	9550	9550	9550	0
13	20230724	193000	1048850490	9550	9550	9550	9550	0
14	20230724	192900	1048850490	9550	9550	9550	9550	0
15	20230724	192800	1048850490	9550	9550	9550	9550	0
16	20230724	192700	1048850490	9550	9550	9550	9550	0
17	20230724	192600	1048850490	9550	9550	9550	9550	0
18	20230724	192500	1048850490	9550	9550	9550	9550	0
19	20230724	192400	1048850490	9550	9550	9550	9550	0
20	20230724	192300	1048850490	9550	9550	9550	9550	0
21	20230724	192200	1048850490	9550	9550	9550	9550	0
22	20230724	192100	1048850490	9550	9550	9550	9550	0
23	20230724	192000	1048850490	9550	9550	9550	9550	0
24	20230724	191900	1048850490	9550	9550	9550	9550	0
25	20230724	191800	1048850490	9550	9550	9550	9550	0
26	20230724	191700	1048850490	9550	9550	9550	9550	0
27	20230724	191600	1048850490	9550	9550	9550	9550	0
28	20230724	191500	1048850490	9550	9550	9550	9550	0
29	20230724	191400	1048850490	9550	9550	9550	9550	0
30	20230724	191300	1048850490	9550	9550	9550	9550	0
31	20230724	191200	1048850490	9550	9550	9550	9550	0
32	20230724	191100	1048850490	9550	9550	9550	9550	2151
33	20230724	191000	1048850490	9550	9550	9550	9550	0
34	20230724	190900	1048850490	9550	9550	9550	9550	0
35	20230724	190800	1048850490	9550	9550	9550	9550	0
36	20230724	190700	1048850490	9550	9550	9550	9550	0
37	20230724	190600	1048850490	9550	9550	9550	9550	0
38	20230724	190500	1048850490	9550	9550	9550	9550	0
39	20230724	190400	1048850490	9550	9550	9550	9550	0
40	20230724	190300	1048850490	9550	9550	9550	9550	0
41	20230724	190200	1048850490	9550	9550	9550	9550	0
42	20230724	190100	1048850490	9550	9550	9550	9550	0
43	20230724	190000	1048850490	9550	9550	9550	9550	0
44	20230724	185900	1048850490	9550	9550	9550	9550	0
45	20230724	185800	1048850490	9550	9550	9550	9550	0
46	20230724	185700	1048850490	9550	9550	9550	9550	0
47	20230724	185600	1048850490	9550	9550	9550	9550	0
48	20230724	185500	1048850490	9550	9550	9550	9550	0
49	20230724	185400	1048850490	9550	9550	9550	9550	0
50	20230724	185300	1048850490	9550	9550	9550	9550	0
51	20230724	185200	1048850490	9550	9550	9550	9550	0
52	20230724	185100	1048850490	9550	9550	9550	9550	0
53	20230724	185000	1048850490	9550	9550	9550	9550	0
54	20230724	184900	1048850490	9550	9550	9550	9550	0
55	20230724	184800	1048850490	9550	9550	9550	9550	0
56	20230724	184700	1048850490	9550	9550	9550	9550	0
57	20230724	184600	1048850490	9550	9550	9550	9550	0
58	20230724	184500	1048850490	9550	9550	9550	9550	0
59	20230724	184400	1048850490	9550	9550	9550	9550	0
60	20230724	184300	1048850490	9550	9550	9550	9550	0
61	20230724	184200	1048850490	9550	9550	9550	9550	0
62	20230724	184100	1048850490	9550	9550	9550	9550	2151
63	20230724	184000	1048850490	9550	9550	9550	9550	0
64	20230724	183900	1048850490	9550	9550	9550	9550	0
65	20230724	183800	1048850490	9550	9550	9550	9550	0
66	20230724	183700	1048850490	9550	9550	9550	9550	0
67	20230724	183600	1048850490	9550	9550	9550	9550	0
68	20230724	183500	1048850490	9550	9550	9550	9550	0
69	20230724	183400	1048850490	9550	9550	9550	9550	0
70	20230724	183300	1048850490	9550	9550	9550	9550	0
71	20230724	183200	1048850490	9550	9550	9550	9550	0
72	20230724	183100	1048850490	9550	9550	9550	9550	0
73	20230724	183000	1048850490	9550	9550	9550	9550	0
74	20230724	182900	1048850490	9550	9550	9550	9550	0
75	20230724	182800	1048850490	9550	9550	9550	9550	0
76	20230724	182700	1048850490	9550	9550	9550	9550	0
77	20230724	182600	1048850490	9550	9550	9550	9550	0
78	20230724	182500	1048850490	9550	9550	9550	9550	0
79	20230724	182400	1048850490	9550	9550	9550	9550	0
80	20230724	182300	1048850490	9550	9550	9550	9550	0
81	20230724	182200	1048850490	9550	9550	9550	9550	0
82	20230724	182100	1048850490	9550	9550	9550	9550	0
83	20230724	182000	1048850490	9550	9550	9550	9550	0
84	20230724	181900	1048850490	9550	9550	9550	9550	0
85	20230724	181800	1048850490	9550	9550	9550	9550	0
86	20230724	181700	1048850490	9550	9550	9550	9550	0
87	20230724	181600	1048850490	9550	9550	9550	9550	0
88	20230724	181500	1048850490	9550	9550	9550	9550	0
89	20230724	181400	1048850490	9550	9550	9550	9550	0
90	20230724	181300	1048850490	9550	9550	9550	9550	0
91	20230724	181200	1048850490	9550	9550	9550	9550	0
92	20230724	181100	1048850490	9550	9550	9550	9550	2151
93	20230724	181000	1048850490	9550	9550	9550	9550	0
94	20230724	180900	1048850490	9550	9550	9550	9550	0
95	20230724	180800	1048850490	9550	9550	9550	9550	0
96	20230724	180700	1048850490	9550	9550	9550	9550	0
97	20230724	180600	1048850490	9550	9550	9550	9550	0
98	20230724	180500	1048850490	9550	9550	9550	9550	0
99	20230724	180400	1048850490	9550	9550	9550	9550	0
100	20230724	180300	1048850490	9550	9550	9550	9550	0
101	20230724	180200	1048850490	9550	9550	9550	9550	0
102	20230724	180100	1048850490	9550	9550	9550	9550	0
103	20230724	180000	1048850490	9550	9550	9550	9550	0
104	20230724	175900	1048850490	9550	9550	9550	9550	0
105	20230724	175800	1048850490	9550	9550	9550	9550	0
106	20230724	175700	1048850490	9550	9550	9550	9550	0
107	20230724	175600	1048850490	9550	9550	9550	9550	0
108	20230724	175500	1048850490	9550	9550	9550	9550	0
109	20230724	175400	1048850490	9550	9550	9550	9550	0
110	20230724	175300	1048850490	9550	9550	9550	9550	0
111	20230724	175200	1048850490	9550	9550	9550	9550	0
112	20230724	175100	1048850490	9550	9550	9550	9550	0
113	20230724	175000	1048850490	9550	9550	9550	9550	0
114	20230724	174900	1048850490	9550	9550	9550	9550	0
115	20230724	174800	1048850490	9550	9550	9550	9550	0
116	20230724	174700	1048850490	9550	9550	9550	9550	0
117	20230724	174600	1048850490	9550	9550	9550	9550	0
118	20230724	174500	1048850490	9550	9550	9550	9550	0
119	20230724	174400	1048850490	9550	9550	9550	9550	0
120	20230724	174300	1048850490	9550	9550	9550	9550	0
121	20230724	174200	1048850490	9550	9550	9550	9550	0
122	20230724	174100	1048850490	9550	9550	9550	9550	2151
123	20230724	174000	1048850490	9550	9550	9550	9550	0
124	20230724	173900	1048850490	9550	9550	9550	9550	0
125	20230724	173800	1048850490	9550	9550	9550	9550	0
126	20230724	173700	1048850490	9550	9550	9550	9550	0
127	20230724	173600	1048850490	9550	9550	9550	9550	0
128	20230724	173500	1048850490	9550	9550	9550	9550	0
129	20230724	173400	1048850490	9550	9550	9550	9550	0
130	20230724	173300	1048850490	9550	9550	9550	9550	0
131	20230724	173200	1048850490	9550	9550	9550	9550	0
132	20230724	173100	1048850490	9550	9550	9550	9550	0
133	20230724	173000	1048850490	9550	9550	9550	9550	0
134	20230724	172900	1048850490	9550	9550	9550	9550	0
135	20230724	172800	1048850490	9550	9550	9550	9550	0
136	20230724	172700	1048850490	9550	9550	9550	9550	0
137	20230724	172600	1048850490	9550	9550	9550	9550	0
138	20230724	172500	1048850490	9550	9550	9550	9550	0
139	20230724	172400	1048850490	9550	9550	9550	9550	0
140	20230724	172300	1048850490	9550	9550	9550	9550	0
141	20230724	172200	1048850490	9550	9550	9550	9550	0
142	20230724	172100	1048850490	9550	9550	9550	9550	0
143	20230724	172000	1048850490	9550	9550	9550	9550	0
144	20230724	171900	1048850490	9550	9550	9550	9550	0
145	20230724	171800	1048850490	9550	9550	9550	9550	0
146	20230724	171700	1048850490	9550	9550	9550	9550	0
147	20230724	171600	1048850490	9550	9550	9550	9550	0
148	20230724	171500	1048850490	9550	9550	9550	9550	0
149	20230724	171400	1048850490	9550	9550	9550	9550	0
150	20230724	171300	1048850490	9550	9550	9550	9550	0
151	20230724	171200	1048850490	9550	9550	9550	9550	0
152	20230724	171100	1048850490	9550	9550	9550	9550	2151
153	20230724	171000	1048850490	9550	9550	9550	9550	0
154	20230724	170900	1048850490	9550	9550	9550	9550	0
155	20230724	170800	1048850490	9550	9550	9550	9550	0
156	20230724	170700	1048850490	9550	9550	9550	9550	0
157	20230724	170600	1048850490	9550	9550	9550	9550	0
158	20230724	170500	1048850490	9550	9550	9550	9550	0
159	20230724	170400	1048850490	9550	9550	9550	9550	0
160	20230724	170300	1048850490	9550	9550	9550	9550	0
161	20230724	170200	1048850490	9550	9550	9550	9550	0
162	20230724	170100	1048850490	9550	9550	9550	9550	0
163	20230724	170000	1048850490	9550	9550	9550	9550	0
164	20230724	165900	1048850490	9550	9550	9550	9550	0
165	20230724	165800	1048850490	9550	9550	9550	9550	0
166	20230724	165700	1048850490	9550	9550	9550	9550	0
167	20230724	165600	1048850490	9550	9550	9550	9550	0
168	20230724	165500	1048850490	9550	9550	9550	9550	0
169	20230724	165400	1048850490	9550	9550	9550	9550	0
170	20230724	165300	1048850490	9550	9550	9550	9550	0
171	20230724	165200	1048850490	9550	9550	9550	9550	0
172	20230724	165100	1048850490	9550	9550	9550	9550	0
173	20230724	165000	1048850490	9550	9550	9550	9550	0
174	20230724	164900	1048850490	9550	9550	9550	9550	0
175	20230724	164800	1048850490	9550	9550	9550	9550	0
176	20230724	164700	1048850490	9550	9550	9550	9550	0
177	20230724	164600	1048850490	9550	9550	9550	9550	0
178	20230724	164500	1048850490	9550	9550	9550	9550	0
179	20230724	164400	1048850490	9550	9550	9550	9550	0
180	20230724	164300	1048850490	9550	9550	9550	9550	0
181	20230724	164200	1048850490	9550	9550	9550	9550	0
182	20230724	164100	1048850490	9550	9550	9550	9550	2151
183	20230724	164000	1048850490	9550	9550	9550	9550	0
184	20230724	163900	1048850490	9550	9550	9550	9550	0
185	20230724	163800	1048850490	9550	9550	9550	9550	0
186	20230724	163700	1048850490	9550	9550	9550	9550	0
187	20230724	163600	1048850490	9550	9550	9550	9550	0
188	20230724	163500	1048850490	9550	9550	9550	9550	0
189	20230724	163400	1048850490	9550	9550	9550	9550	0
190	20230724	163300	1048850490	9550	9550	9550	9550	0
191	20230724	163200	1048850490	9550	9550	9550	9550	0
192	20230724	163100	1048850490	9550	9550	9550	9550	0
193	20230724	163000	1048850490	9550	9550	9550	9550	0
194	20230724	162900	1048850490	9550	9550	9550	9550	0
195	20230724	162800	1048850490	9550	9550	9550	9550	0
196	20230724	162700	1048850490	9550	9550	9550	9550	0
197	20230724	162600	1048850490	9550	9550	9550	9550	0
198	20230724	162500	1048850490	9550	9550	9550	9550	0
199	20230724	162400	1048850490	9550	9550	9550	9550	0
200	20230724	162300	1048850490	9550	9550	9550	9550	0
201	20230724	162200	1048850490	9550	9550	9550	9550	0
202	20230724	162100	1048850490	9550	9550	9550	9550	0
203	20230724	162000	1048850490	9550	9550	9550	9550	0
204	20230724	161900	1048850490	9550	9550	9550	9550	0
205	20230724	161800	1048850490	9550	9550	9550	9550	0
206	20230724	161700	1048850490	9550	9550	9550	9550	0
207	20230724	161600	1048850490	9550	9550	9550	9550	0
208	20230724	161500	1048850490	9550	9550	9550	9550	0
209	20230724	161400	1048850490	9550	9550	9550	9550	0
210	20230724	161300	1048850490	9550	9550	9550	9550	0
211	20230724	161200	1048850490	9550	9550	9550	9550	0
212	20230724	161100	1048850490	9550	9550	9550	9550	2151
213	20230724	161000	1048850490	9550	9550	9550	9550	0
214	20230724	160900	1048850490	9550	9550	9550	9550	0
215	20230724	160800	1048850490	9550	9550	9550	9550	0
216	20230724	160700	1048850490	9550	9550	9550	9550	0
217	20230724	160600	1048850490	9550	9550	9550	9550	0
218	20230724	160500	1048850490	9550	9550	9550	9550	0
219	20230724	160400	1048850490	9550	9550	9550	9550	0
220	20230724	160300	1048850490	9550	9550	9550	9550	0
221	20230724	160200	1048850490	9550	9550	9550	9550	0
222	20230724	160100	1048850490	9550	9550	9550	9550	0
223	20230724	160000	1048850490	9550	9550	9550	9550	0
224	20230724	155900	1048850490	9550	9550	9550	9550	0
225	20230724	155800	1048850490	9550	9550	9550	9550	0
226	20230724	155700	1048850490	9550	9550	9550	9550	0
227	20230724	155600	1048850490	9550	9550	9550	9550	0
228	20230724	155500	1048850490	9550	9550	9550	9550	0
229	20230724	155400	1048850490	9550	9550	9550	9550	0
230	20230724	155300	1048850490	9550	9550	9550	9550	0
231	20230724	155200	1048850490	9550	9550	9550	9550	0
232	20230724	155100	1048850490	9550	9550	9550	9550	0
233	20230724	155000	1048850490	9550	9550	9550	9550	0
234	20230724	154900	1048850490	9550	9550	9550	9550	0
235	20230724	154800	1048850490	9550	9550	9550	9550	0
236	20230724	154700	1048850490	9550	9550	9550	9550	0
237	20230724	154600	1048850490	9550	9550	9550	9550	0
238	20230724	154500	1048850490	9550	9550	9550	9550	0
239	20230724	154400	1048850490	9550	9550	9550	9550	0
240	20230724	154300	1048850490	9550	9550	9550	9550	0
241	20230724	154200	1048850490	9550	9550	9550	9550	0
242	20230724	154100	1048850490	9550	9550	9550	9550	2151
243	20230724	154000	1048850490	9550	9550	9550	9550	0
244	20230724	153900	1048850490	9550	9550	9550	9550	0
245	20230724	153800	1048850490	9550	9550	9550	9550	0
246	20230724	153700	1048850490	9550	9550	9550	9550	0
247	20230724	153600	1048850490	9550	9550	9550	9550	0
248	20230724	153500	1048850490	9550	9550	9550	9550	0
249	20230724	153400	1048850490	9550	9550	9550	9550	0
250	20230724	153300	1048850490	9550	9550	9550	9550	0
251	20230724	153200	1048850490	9550	9550	9550	9550	0
252	20230724	153100	1048850490	9550	9550	9550	9550	0
253	20230724	153000	1048850490	9550	9550	9550	9550	2151
254	20230724	152900	1028308440	9560	9560	9560	9560	0
255	20230724	152800	1028308440	9560	9560	9560	9560	0
256	20230724	152700	1028308440	9560	9560	9560	9560	0
257	20230724	152600	1028308440	9560	9560	9560	9560	0
258	20230724	152500	1028308440	9560	9560	9560	9560	0
259	20230724	152400	1028308440	9560	9560	9560	9560	0
260	20230724	152300	1028308440	9560	9560	9560	9560	0
261	20230724	152200	1028308440	9560	9560	9560	9560	0
262	20230724	152100	1028308440	9560	9560	9560	9560	0
263	20230724	152000	1028308440	9560	9560	9560	9560	0
264	20230724	151900	1028308440	9560	9570	9570	9560	425
265	20230724	151800	1024242190	9590	9610	9610	9590	660
266	20230724	151700	1017910610	9610	9630	9630	9610	374
267	20230724	151600	1014315280	9620	9620	9620	9620	0
268	20230724	151500	1014315280	9620	9630	9630	9620	181
269	20230724	151400	1012572760	9630	9630	9630	9630	95
270	20230724	151300	1011657910	9640	9640	9640	9640	55
271	20230724	151200	1011127710	9640	9680	9680	9640	219
272	20230724	151100	1009013390	9640	9680	9680	9640	156
273	20230724	151000	1007503350	9680	9680	9680	9680	55
274	20230724	150900	1006970950	9680	9680	9680	9680	55
275	20230724	150800	1006438550	9680	9680	9680	9680	161
276	20230724	150700	1004880070	9680	9680	9680	9680	55
277	20230724	150600	1004347670	9680	9680	9680	9680	55
278	20230724	150500	1003815270	9680	9680	9680	9680	0
279	20230724	150400	1003815270	9680	9680	9680	9680	62
280	20230724	150300	1003215110	9680	9680	9680	9680	56
281	20230724	150200	1002673030	9680	9680	9680	9680	55
282	20230724	150100	1002140630	9680	9680	9680	9680	68
283	20230724	150000	1001482390	9640	9640	9640	9640	100
284	20230724	145900	1000518390	9640	9680	9680	9640	59
285	20230724	145800	999947310	9680	9680	9680	9680	55
286	20230724	145700	999414910	9680	9680	9680	9640	159
287	20230724	145600	997875870	9680	9680	9680	9680	55
288	20230724	145500	997343470	9680	9680	9680	9680	55
289	20230724	145400	996811070	9680	9680	9680	9680	57
290	20230724	145300	996259310	9680	9680	9680	9680	3
291	20230724	145200	996230270	9680	9680	9680	9680	110
292	20230724	145100	995165470	9680	9680	9680	9680	55
293	20230724	145000	994633070	9630	9680	9680	9630	65
294	20230724	144900	994004370	9630	9640	9640	9630	100
295	20230724	144800	993040430	9680	9680	9680	9680	65
296	20230724	144700	992411230	9680	9680	9680	9680	110
297	20230724	144600	991346430	9680	9640	9680	9640	65
298	20230724	144500	990717630	9680	9680	9680	9680	65
299	20230724	144400	990088430	9640	9640	9640	9640	39
300	20230724	144300	989712470	9640	9690	9690	9640	234
301	20230724	144200	987451370	9680	9680	9680	9680	50
302	20230724	144100	986967370	9640	9640	9640	9640	0
303	20230724	144000	986967370	9640	9640	9640	9640	230
304	20230724	143900	984750170	9680	9680	9680	9680	54
305	20230724	143800	984227450	9680	9680	9680	9680	55
306	20230724	143700	983695050	9680	9680	9680	9680	55
307	20230724	143600	983162650	9680	9680	9680	9680	110
308	20230724	143500	982097850	9680	9680	9680	9680	55
309	20230724	143400	981565450	9640	9640	9640	9640	0
310	20230724	143300	981565450	9640	9680	9680	9640	515
311	20230724	143200	976596250	9680	9680	9680	9680	55
312	20230724	143100	976063850	9680	9680	9680	9680	55
313	20230724	143000	975531450	9680	9680	9680	9680	0
314	20230724	142900	975531450	9680	9680	9680	9680	55
315	20230724	142800	974999050	9680	9680	9680	9680	65
316	20230724	142700	974369850	9680	9680	9680	9680	110
317	20230724	142600	973305050	9680	9680	9680	9680	25
318	20230724	142500	973063050	9640	9640	9640	9640	30
319	20230724	142400	972773850	9640	9640	9640	9640	681
320	20230724	142300	966209010	9640	9650	9650	9640	494
321	20230724	142200	961446300	9650	9670	9670	9650	144
322	20230724	142100	960055600	9670	9670	9670	9670	55
323	20230724	142000	959523750	9670	9670	9670	9670	55
324	20230724	141900	958991900	9670	9670	9670	9660	146
325	20230724	141800	957581500	9690	9690	9690	9690	1
326	20230724	141700	957571810	9710	9710	9710	9710	55
327	20230724	141600	957037760	9710	9710	9710	9710	56
328	20230724	141500	956494000	9710	9710	9710	9710	55
329	20230724	141400	955959950	9710	9700	9710	9700	55
330	20230724	141300	955426350	9720	9700	9720	9700	195
331	20230724	141200	953533310	9700	9700	9700	9700	156
332	20230724	141100	952020110	9700	9700	9700	9700	55
333	20230724	141000	951486610	9700	9700	9700	9700	54
334	20230724	140900	950962810	9700	9700	9700	9700	55
335	20230724	140800	950429310	9700	9700	9700	9700	55
336	20230724	140700	949895810	9700	9700	9700	9700	54
337	20230724	140600	949372010	9700	9700	9700	9700	0
338	20230724	140500	949372010	9700	9700	9700	9700	110
339	20230724	140400	948305010	9700	9700	9700	9700	55
340	20230724	140300	947771510	9660	9660	9660	9660	100
341	20230724	140200	946805510	9660	9670	9670	9660	94
342	20230724	140100	945897460	9680	9680	9680	9680	58
343	20230724	140000	945336020	9680	9700	9700	9680	214
344	20230724	135900	943260900	9730	9730	9730	9730	55
345	20230724	135800	942725750	9730	9730	9730	9730	110
346	20230724	135700	941655450	9740	9680	9740	9680	50
347	20230724	135600	941171390	9570	9740	9740	9570	809
348	20230724	135500	933343490	9740	9740	9740	9740	2
349	20230724	135400	933324010	9750	9750	9750	9750	96
350	20230724	135300	932388010	9700	9700	9700	9700	24
351	20230724	135200	932155210	9700	9700	9700	9700	256
352	20230724	135100	929672010	9690	9690	9690	9690	0
353	20230724	135000	929672010	9690	9670	9690	9670	161
354	20230724	134900	928112170	9660	9660	9660	9660	0
355	20230724	134800	928112170	9660	9690	9690	9660	347
356	20230724	134700	924758190	9670	9660	9670	9660	52
357	20230724	134600	924255430	9660	9660	9660	9660	56
358	20230724	134500	923714470	9670	9670	9670	9670	110
359	20230724	134400	922650770	9670	9670	9670	9670	55
360	20230724	134300	922118920	9600	9600	9610	9600	195
361	20230724	134200	920245920	9600	9620	9620	9600	310
362	20230724	134100	917263920	9620	9620	9620	9620	300
363	20230724	134000	914377920	9690	9690	9690	9630	76
364	20230724	133900	913642680	9690	9770	9770	9680	1085
365	20230724	133800	903119070	9720	9770	9770	9720	293
366	20230724	133700	900268360	9770	9750	9770	9750	1055
367	20230724	133600	889962460	9760	9760	9760	9760	55
368	20230724	133500	889425660	9760	9760	9760	9760	65
369	20230724	133400	888791260	9770	9760	9770	9750	359
370	20230724	133300	885288840	9770	9770	9770	9770	1
371	20230724	133200	885279070	9760	9760	9770	9760	157
372	20230724	133100	883745740	9760	9760	9760	9760	335
373	20230724	133000	880476140	9760	9760	9760	9760	56
374	20230724	132900	879929580	9760	9760	9760	9760	120
375	20230724	132800	878758380	9760	9760	9760	9760	50
376	20230724	132700	878270380	9750	9750	9750	9750	10
377	20230724	132600	878172880	9750	9760	9760	9750	292
378	20230724	132500	875325450	9760	9760	9770	9760	929
379	20230724	132400	866257120	9750	9750	9750	9750	102
380	20230724	132300	865262620	9750	9750	9750	9750	421
381	20230724	132200	861157870	9740	9740	9740	9740	117
382	20230724	132100	860018290	9720	9720	9720	9720	117
383	20230724	132000	858881050	9720	9720	9720	9720	0
384	20230724	131900	858881050	9720	9720	9720	9720	110
385	20230724	131800	857811850	9720	9720	9720	9720	55
386	20230724	131700	857277250	9700	9700	9700	9700	1
387	20230724	131600	857267550	9720	9720	9720	9720	55
388	20230724	131500	856732950	9720	9720	9720	9720	57
389	20230724	131400	856178910	9700	9700	9700	9700	157
390	20230724	131300	854656010	9720	9720	9730	9720	109
391	20230724	131200	853596020	9730	9700	9730	9700	106
392	20230724	131100	852567790	9700	9700	9700	9700	504
393	20230724	131000	847678990	9700	9740	9740	9700	375
394	20230724	130900	844039290	9700	9700	9700	9700	670
395	20230724	130800	837540290	9690	9690	9690	9690	39
396	20230724	130700	837162380	9680	9670	9690	9670	201
397	20230724	130600	835216700	9660	9640	9660	9640	760
398	20230724	130500	827881180	9620	9620	9620	9620	45
399	20230724	130400	827448280	9620	9620	9620	9620	55
400	20230724	130300	826919180	9620	9620	9620	9620	55
401	20230724	130200	826390080	9620	9620	9620	9620	110
402	20230724	130100	825331880	9620	9620	9620	9620	34
403	20230724	130000	825004800	9600	9600	9600	9600	21
404	20230724	125900	824803200	9600	9600	9600	9600	55
405	20230724	125800	824275200	9600	9610	9610	9600	75
406	20230724	125700	823554660	9610	9610	9610	9610	55
407	20230724	125600	823026110	9610	9610	9610	9610	0
408	20230724	125500	823026110	9610	9610	9610	9610	55
409	20230724	125400	822497560	9610	9610	9610	9610	171
410	20230724	125300	820854250	9610	9610	9610	9610	55
411	20230724	125200	820325700	9610	9610	9610	9610	55
412	20230724	125100	819797150	9610	9610	9610	9610	60
413	20230724	125000	819220550	9610	9620	9620	9610	209
414	20230724	124900	817210510	9620	9620	9620	9620	110
415	20230724	124800	816152310	9620	9620	9620	9610	271
416	20230724	124700	813546490	9620	9640	9640	9620	132
417	20230724	124600	812275550	9640	9640	9640	9630	111
418	20230724	124500	811205520	9640	9640	9640	9640	0
419	20230724	124400	811205520	9640	9630	9640	9630	144
420	20230724	124300	809817370	9630	9630	9630	9630	31
421	20230724	124200	809518840	9620	9620	9620	9620	2
422	20230724	124100	809499600	9610	9610	9610	9610	147
423	20230724	124000	808086930	9610	9560	9610	9550	225
424	20230724	123900	805934190	9550	9610	9610	9550	445
425	20230724	123800	801661340	9550	9600	9600	9550	58
426	20230724	123700	801104690	9520	9520	9520	9520	0
427	20230724	123600	801104690	9520	9610	9610	9520	407
428	20230724	123500	797206590	9600	9600	9600	9600	58
429	20230724	123400	796649790	9600	9600	9600	9590	47
430	20230724	123300	796198730	9590	9590	9590	9590	0
431	20230724	123200	796198730	9590	9590	9590	9590	395
432	20230724	123100	792410680	9590	9570	9590	9570	60
433	20230724	123000	791835380	9570	9590	9590	9570	113
434	20230724	122900	790751790	9600	9590	9600	9590	26
435	20230724	122800	790502240	9590	9590	9590	9590	83
436	20230724	122700	789706270	9590	9590	9590	9590	52
437	20230724	122600	789207590	9570	9560	9570	9560	62
438	20230724	122500	788614430	9560	9560	9560	9560	214
439	20230724	122400	786568590	9570	9580	9580	9570	184
440	20230724	122300	784807160	9570	9570	9570	9570	113
441	20230724	122200	783725750	9550	9550	9550	9550	0
442	20230724	122100	783725750	9550	9530	9550	9530	122
443	20230724	122000	782563050	9530	9600	9600	9510	664
444	20230724	121900	776214780	9600	9600	9600	9600	30
445	20230724	121800	775926780	9600	9600	9600	9600	55
446	20230724	121700	775398780	9600	9600	9600	9600	55
447	20230724	121600	774870780	9600	9600	9600	9600	110
448	20230724	121500	773814780	9600	9600	9600	9600	54
449	20230724	121400	773296380	9590	9580	9590	9580	181
450	20230724	121300	771561040	9500	9500	9500	9500	0
451	20230724	121200	771561040	9500	9580	9580	9500	300
452	20230724	121100	768705620	9580	9590	9590	9580	285
453	20230724	121000	765973680	9610	9610	9610	9610	0
454	20230724	120900	765973680	9610	9600	9610	9590	413
455	20230724	120800	762008770	9590	9580	9590	9580	2153
456	20230724	120700	741363030	9580	9580	9580	9580	55
457	20230724	120600	740836130	9580	9580	9580	9580	55
458	20230724	120500	740309230	9590	9590	9590	9590	55
459	20230724	120400	739781780	9590	9590	9590	9590	156
460	20230724	120300	738285740	9590	9590	9590	9590	271
461	20230724	120200	735686850	9590	9550	9590	9550	245
462	20230724	120100	733341660	9550	9500	9550	9480	1190
463	20230724	120000	722007200	9530	9540	9550	9530	157
464	20230724	115900	720509930	9550	9550	9550	9550	116
465	20230724	115800	719402130	9550	9550	9550	9550	0
466	20230724	115700	719402130	9550	9550	9550	9550	1065
467	20230724	115600	709231380	9550	9500	9550	9500	278
468	20230724	115500	706586480	9550	9550	9550	9550	54
469	20230724	115400	706070780	9500	9510	9510	9500	877
470	20230724	115300	697737190	9550	9540	9550	9540	65
471	20230724	115200	697116680	9560	9560	9560	9560	139
472	20230724	115100	695787840	9560	9560	9560	9560	155
473	20230724	115000	694306040	9500	9500	9560	9500	706
474	20230724	114900	687598620	9500	9560	9560	9500	255
475	20230724	114800	685166770	9560	9570	9570	9560	114
476	20230724	114700	684076380	9570	9590	9590	9500	1865
477	20230724	114600	666346570	9600	9600	9600	9600	0
478	20230724	114500	666346570	9600	9600	9600	9600	55
479	20230724	114400	665818570	9600	9600	9600	9600	109
480	20230724	114300	664772170	9600	9600	9600	9600	55
481	20230724	114200	664244170	9510	9590	9590	9510	2298
482	20230724	114100	642381210	9600	9600	9600	9600	55
483	20230724	114000	641853210	9600	9600	9600	9600	55
484	20230724	113900	641325210	9600	9610	9610	9600	65
485	20230724	113800	640700610	9610	9620	9620	9610	110
486	20230724	113700	639642960	9610	9630	9630	9610	76
487	20230724	113600	638911100	9540	9540	9540	9540	0
488	20230724	113500	638911100	9540	9560	9560	9540	188
489	20230724	113400	637115400	9640	9640	9640	9640	457
490	20230724	113300	632709920	9640	9650	9650	9640	110
491	20230724	113200	631648970	9640	9590	9640	9540	507
492	20230724	113100	626791890	9640	9640	9640	9640	54
493	20230724	113000	626271330	9510	9620	9620	9510	1273
494	20230724	112900	614093420	9660	9660	9660	9660	55
495	20230724	112800	613562120	9660	9660	9660	9660	454
496	20230724	112700	609176480	9660	9620	9660	9620	100
497	20230724	112600	608212280	9620	9620	9620	9620	1
498	20230724	112500	608202660	9620	9630	9630	9620	219
499	20230724	112400	606094700	9640	9670	9670	9640	110
500	20230724	112300	605032650	9640	9640	9640	9640	40
501	20230724	112200	604647050	9640	9630	9640	9630	26
502	20230724	112100	604396520	9630	9660	9660	9630	648
503	20230724	112000	598151860	9670	9670	9670	9670	55
504	20230724	111900	597620010	9670	9680	9680	9670	233
505	20230724	111800	595366350	9690	9690	9690	9690	55
506	20230724	111700	594833400	9690	9690	9690	9690	105
507	20230724	111600	593815950	9700	9700	9700	9700	56
508	20230724	111500	593272750	9670	9700	9700	9670	114
509	20230724	111400	592168450	9700	9700	9700	9700	75
510	20230724	111300	591440950	9700	9700	9700	9700	55
511	20230724	111200	590907450	9700	9700	9700	9700	1006
512	20230724	111100	581149250	9700	9700	9700	9700	0
513	20230724	111000	581149250	9700	9700	9700	9700	110
514	20230724	110900	580082250	9700	9700	9700	9700	55
515	20230724	110800	579548750	9670	9670	9670	9670	4
516	20230724	110700	579510070	9670	9680	9680	9670	380
517	20230724	110600	575834560	9700	9700	9700	9700	55
518	20230724	110500	575301060	9700	9700	9700	9700	55
519	20230724	110400	574767560	9700	9690	9700	9690	354
520	20230724	110300	571334730	9700	9710	9710	9700	109
521	20230724	110200	570276890	9700	9700	9700	9700	1
522	20230724	110100	570267190	9700	9710	9710	9700	164
523	20230724	110000	568675850	9710	9730	9730	9710	94
524	20230724	105900	567761330	9730	9730	9730	9730	26
525	20230724	105800	567508350	9700	9700	9700	9700	100
526	20230724	105700	566538350	9700	9700	9700	9700	138
527	20230724	105600	565199750	9700	9700	9700	9700	1295
528	20230724	105500	552638250	9700	9700	9700	9700	434
529	20230724	105400	548428450	9700	9700	9700	9700	55
530	20230724	105300	547894950	9590	9590	9590	9590	0
531	20230724	105200	547894950	9590	9740	9740	9590	1055
532	20230724	105100	537745490	9740	9780	9780	9740	267
533	20230724	105000	535135880	9780	9780	9780	9780	79
534	20230724	104900	534363260	9740	9780	9790	9740	2150
535	20230724	104800	513416370	9780	9780	9780	9770	123
536	20230724	104700	512213440	9780	9780	9780	9770	140
537	20230724	104600	510844260	9780	9740	9780	9740	5621
538	20230724	104500	455929740	9740	9740	9740	9730	62
539	20230724	104400	455326160	9730	9730	9730	9730	59
540	20230724	104300	454752090	9730	9720	9730	9720	78
541	20230724	104200	453993820	9720	9720	9720	9720	55
542	20230724	104100	453459220	9720	9720	9720	9720	105
543	20230724	104000	452438620	9720	9700	9720	9700	496
544	20230724	103900	447622900	9680	9690	9710	9680	882
545	20230724	103800	439074480	9690	9680	9690	9680	1037
546	20230724	103700	429036270	9590	9680	9690	9590	800
547	20230724	103600	421345600	9680	9680	9690	9680	235
548	20230724	103500	419070670	9680	9670	9680	9670	270
549	20230724	103400	416458730	9590	9590	9590	9590	0
550	20230724	103300	416458730	9590	9590	9590	9590	0
551	20230724	103200	416458730	9590	9610	9670	9590	1003
552	20230724	103100	406830270	9610	9610	9610	9610	180
553	20230724	103000	405100470	9630	9650	9650	9630	328
554	20230724	102900	401937670	9680	9680	9680	9680	5
555	20230724	102800	401889270	9680	9680	9680	9680	1
556	20230724	102700	401879590	9650	9650	9650	9650	2
557	20230724	102600	401860290	9680	9680	9680	9680	10
558	20230724	102500	401763490	9680	9680	9680	9680	15
559	20230724	102400	401618290	9680	9680	9680	9680	1
560	20230724	102300	401608610	9680	9700	9700	9660	222
561	20230724	102200	399457780	9700	9690	9720	9660	94
562	20230724	102100	398549200	9720	9710	9720	9710	27
563	20230724	102000	398286880	9690	9680	9690	9680	55
564	20230724	101900	397754410	9700	9690	9720	9680	42
565	20230724	101800	397347350	9720	9720	9720	9720	9
566	20230724	101700	397259870	9720	9730	9730	9720	18
567	20230724	101600	397084880	9730	9740	9740	9720	64
568	20230724	101500	396462720	9740	9760	9760	9740	29
569	20230724	101400	396180000	9760	9770	9770	9620	516
570	20230724	101300	391190260	9770	9770	9780	9750	181
571	20230724	101200	389423970	9780	9760	9780	9740	321
572	20230724	101100	386293470	9760	9800	9800	9750	243
573	20230724	101000	383920130	9800	9750	9810	9750	824
574	20230724	100900	375878580	9750	9740	9750	9730	165
575	20230724	100800	374270830	9740	9690	9740	9670	2737
576	20230724	100700	347706270	9670	9640	9670	9640	320
577	20230724	100600	344616400	9640	9660	9660	9640	28
578	20230724	100500	344346310	9670	9670	9670	9660	22
579	20230724	100400	344133630	9670	9650	9670	9650	18
580	20230724	100300	343959670	9650	9670	9690	9650	131
581	20230724	100200	342695120	9670	9690	9690	9670	42
582	20230724	100100	342288590	9690	9690	9690	9680	80
583	20230724	100000	341513400	9690	9690	9690	9680	176
584	20230724	095900	339808060	9690	9680	9690	9680	19
585	20230724	095800	339623970	9680	9660	9680	9660	938
586	20230724	095700	330555350	9660	9620	9660	9620	80
587	20230724	095600	329784950	9560	9560	9560	9560	2
588	20230724	095500	329765830	9560	9530	9560	9530	435
589	20230724	095400	325615120	9530	9540	9540	9530	17
590	20230724	095300	325453070	9560	9560	9560	9560	28
591	20230724	095200	325185390	9560	9560	9560	9560	200
592	20230724	095100	323273390	9560	9570	9570	9560	49
593	20230724	095000	322804930	9610	9620	9620	9600	1255
594	20230724	094900	310752970	9630	9630	9630	9630	0
595	20230724	094800	310752970	9630	9630	9630	9630	0
596	20230724	094700	310752970	9630	9630	9630	9630	32
597	20230724	094600	310444810	9630	9630	9640	9630	557
598	20230724	094500	305075620	9650	9650	9650	9650	0
599	20230724	094400	305075620	9650	9640	9650	9640	279
600	20230724	094300	302383740	9630	9630	9630	9630	150
601	20230724	094200	300939240	9610	9600	9610	9600	905
602	20230724	094100	292245840	9610	9620	9620	9610	24
603	20230724	094000	292015140	9630	9630	9630	9630	0
604	20230724	093900	292015140	9630	9630	9630	9630	21
605	20230724	093800	291812910	9620	9620	9620	9620	0
606	20230724	093700	291812910	9620	9620	9620	9620	310
607	20230724	093600	288830710	9630	9650	9650	9630	50
608	20230724	093500	288348610	9650	9650	9650	9650	15
609	20230724	093400	288203860	9660	9660	9660	9660	200
610	20230724	093300	286271860	9640	9640	9640	9640	4
611	20230724	093200	286233300	9640	9640	9640	9640	1
612	20230724	093100	286223660	9640	9560	9640	9530	1909
613	20230724	093000	267946760	9530	9520	9530	9520	876
614	20230724	092900	259599530	9520	9560	9560	9520	327
615	20230724	092800	256480230	9560	9540	9560	9540	527
616	20230724	092700	251443890	9520	9510	9520	9510	427
617	20230724	092600	247379320	9510	9510	9510	9510	541
618	20230724	092500	242234410	9510	9510	9510	9510	15
619	20230724	092400	242091760	9520	9520	9520	9520	167
620	20230724	092300	240501920	9500	9470	9500	9460	830
621	20230724	092200	232631110	9480	9480	9480	9480	1
622	20230724	092100	232621630	9460	9420	9460	9420	579
623	20230724	092000	227155470	9390	9390	9390	9390	3
624	20230724	091900	227127300	9370	9420	9420	9370	53
625	20230724	091800	226630530	9420	9380	9420	9350	755
626	20230724	091700	219548460	9380	9430	9430	9380	361
627	20230724	091600	216157280	9390	9430	9430	9390	926
628	20230724	091500	207443180	9440	9420	9460	9420	271
629	20230724	091400	204889540	9420	9420	9420	9420	0
630	20230724	091300	204889540	9420	9500	9500	9400	7268
631	20230724	091200	136271410	9470	9510	9510	9470	3155
632	20230724	091100	106344310	9500	9490	9520	9490	666
633	20230724	091000	100019860	9490	9500	9500	9490	508
634	20230724	090900	95198740	9510	9510	9510	9490	953
635	20230724	090800	86145520	9500	9580	9580	9500	147
636	20230724	090700	84747600	9500	9520	9580	9500	1224
637	20230724	090600	73116470	9570	9520	9570	9500	1118
638	20230724	090500	62453900	9510	9570	9580	9510	1536
639	20230724	090400	47793250	9550	9580	9580	9550	372
640	20230724	090300	44237680	9610	9600	9610	9580	428
641	20230724	090200	40132730	9590	9700	9700	9550	2669
642	20230724	090100	14420910	9700	9710	9710	9700	991
643	20230724	090000	4803670	9700	9700	9740	9700	495