KissMeData/003570/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183800	544473340	9800	9800	9800	9800	2436
3	20230724	183700	544473340	9800	9800	9800	9800	0
4	20230724	183600	544473340	9800	9800	9800	9800	0
5	20230724	183500	544473340	9800	9800	9800	9800	0
6	20230724	183400	544473340	9800	9800	9800	9800	0
7	20230724	183300	544473340	9800	9800	9800	9800	0
8	20230724	183200	544473340	9800	9800	9800	9800	0
9	20230724	183100	544473340	9800	9800	9800	9800	0
10	20230724	183000	544473340	9800	9800	9800	9800	0
11	20230724	182900	544473340	9800	9800	9800	9800	0
12	20230724	182800	544473340	9800	9800	9800	9800	0
13	20230724	182700	544473340	9800	9800	9800	9800	0
14	20230724	182600	544473340	9800	9800	9800	9800	0
15	20230724	182500	544473340	9800	9800	9800	9800	0
16	20230724	182400	544473340	9800	9800	9800	9800	0
17	20230724	182300	544473340	9800	9800	9800	9800	0
18	20230724	182200	544473340	9800	9800	9800	9800	0
19	20230724	182100	544473340	9800	9800	9800	9800	0
20	20230724	182000	544473340	9800	9800	9800	9800	0
21	20230724	181900	544473340	9800	9800	9800	9800	0
22	20230724	181800	544473340	9800	9800	9800	9800	0
23	20230724	181700	544473340	9800	9800	9800	9800	0
24	20230724	181600	544473340	9800	9800	9800	9800	0
25	20230724	181500	544473340	9800	9800	9800	9800	0
26	20230724	181400	544473340	9800	9800	9800	9800	0
27	20230724	181300	544473340	9800	9800	9800	9800	0
28	20230724	181200	544473340	9800	9800	9800	9800	0
29	20230724	181100	544473340	9800	9800	9800	9800	0
30	20230724	181000	544473340	9800	9800	9800	9800	0
31	20230724	180900	544473340	9800	9800	9800	9800	0
32	20230724	180800	544473340	9800	9800	9800	9800	2436
33	20230724	180700	544473340	9800	9800	9800	9800	0
34	20230724	180600	544473340	9800	9800	9800	9800	0
35	20230724	180500	544473340	9800	9800	9800	9800	0
36	20230724	180400	544473340	9800	9800	9800	9800	0
37	20230724	180300	544473340	9800	9800	9800	9800	0
38	20230724	180200	544473340	9800	9800	9800	9800	0
39	20230724	180100	544473340	9800	9800	9800	9800	0
40	20230724	180000	544473340	9800	9800	9800	9800	0
41	20230724	175900	544473340	9800	9800	9800	9800	0
42	20230724	175800	544473340	9800	9800	9800	9800	0
43	20230724	175700	544473340	9800	9800	9800	9800	0
44	20230724	175600	544473340	9800	9800	9800	9800	0
45	20230724	175500	544473340	9800	9800	9800	9800	0
46	20230724	175400	544473340	9800	9800	9800	9800	0
47	20230724	175300	544473340	9800	9800	9800	9800	0
48	20230724	175200	544473340	9800	9800	9800	9800	0
49	20230724	175100	544473340	9800	9800	9800	9800	0
50	20230724	175000	544473340	9800	9800	9800	9800	0
51	20230724	174900	544473340	9800	9800	9800	9800	0
52	20230724	174800	544473340	9800	9800	9800	9800	0
53	20230724	174700	544473340	9800	9800	9800	9800	0
54	20230724	174600	544473340	9800	9800	9800	9800	0
55	20230724	174500	544473340	9800	9800	9800	9800	0
56	20230724	174400	544473340	9800	9800	9800	9800	0
57	20230724	174300	544473340	9800	9800	9800	9800	0
58	20230724	174200	544473340	9800	9800	9800	9800	0
59	20230724	174100	544473340	9800	9800	9800	9800	0
60	20230724	174000	544473340	9800	9800	9800	9800	0
61	20230724	173900	544473340	9800	9800	9800	9800	0
62	20230724	173800	544473340	9800	9800	9800	9800	2436
63	20230724	173700	544473340	9800	9800	9800	9800	0
64	20230724	173600	544473340	9800	9800	9800	9800	0
65	20230724	173500	544473340	9800	9800	9800	9800	0
66	20230724	173400	544473340	9800	9800	9800	9800	0
67	20230724	173300	544473340	9800	9800	9800	9800	0
68	20230724	173200	544473340	9800	9800	9800	9800	0
69	20230724	173100	544473340	9800	9800	9800	9800	0
70	20230724	173000	544473340	9800	9800	9800	9800	0
71	20230724	172900	544473340	9800	9800	9800	9800	0
72	20230724	172800	544473340	9800	9800	9800	9800	0
73	20230724	172700	544473340	9800	9800	9800	9800	0
74	20230724	172600	544473340	9800	9800	9800	9800	0
75	20230724	172500	544473340	9800	9800	9800	9800	0
76	20230724	172400	544473340	9800	9800	9800	9800	0
77	20230724	172300	544473340	9800	9800	9800	9800	0
78	20230724	172200	544473340	9800	9800	9800	9800	0
79	20230724	172100	544473340	9800	9800	9800	9800	0
80	20230724	172000	544473340	9800	9800	9800	9800	0
81	20230724	171900	544473340	9800	9800	9800	9800	0
82	20230724	171800	544473340	9800	9800	9800	9800	0
83	20230724	171700	544473340	9800	9800	9800	9800	0
84	20230724	171600	544473340	9800	9800	9800	9800	0
85	20230724	171500	544473340	9800	9800	9800	9800	0
86	20230724	171400	544473340	9800	9800	9800	9800	0
87	20230724	171300	544473340	9800	9800	9800	9800	0
88	20230724	171200	544473340	9800	9800	9800	9800	0
89	20230724	171100	544473340	9800	9800	9800	9800	0
90	20230724	171000	544473340	9800	9800	9800	9800	0
91	20230724	170900	544473340	9800	9800	9800	9800	0
92	20230724	170800	544473340	9800	9800	9800	9800	2436
93	20230724	170700	544473340	9800	9800	9800	9800	0
94	20230724	170600	544473340	9800	9800	9800	9800	0
95	20230724	170500	544473340	9800	9800	9800	9800	0
96	20230724	170400	544473340	9800	9800	9800	9800	0
97	20230724	170300	544473340	9800	9800	9800	9800	0
98	20230724	170200	544473340	9800	9800	9800	9800	0
99	20230724	170100	544473340	9800	9800	9800	9800	0
100	20230724	170000	544473340	9800	9800	9800	9800	0
101	20230724	165900	544473340	9800	9800	9800	9800	0
102	20230724	165800	544473340	9800	9800	9800	9800	0
103	20230724	165700	544473340	9800	9800	9800	9800	0
104	20230724	165600	544473340	9800	9800	9800	9800	0
105	20230724	165500	544473340	9800	9800	9800	9800	0
106	20230724	165400	544473340	9800	9800	9800	9800	0
107	20230724	165300	544473340	9800	9800	9800	9800	0
108	20230724	165200	544473340	9800	9800	9800	9800	0
109	20230724	165100	544473340	9800	9800	9800	9800	0
110	20230724	165000	544473340	9800	9800	9800	9800	0
111	20230724	164900	544473340	9800	9800	9800	9800	0
112	20230724	164800	544473340	9800	9800	9800	9800	0
113	20230724	164700	544473340	9800	9800	9800	9800	0
114	20230724	164600	544473340	9800	9800	9800	9800	0
115	20230724	164500	544473340	9800	9800	9800	9800	0
116	20230724	164400	544473340	9800	9800	9800	9800	0
117	20230724	164300	544473340	9800	9800	9800	9800	0
118	20230724	164200	544473340	9800	9800	9800	9800	0
119	20230724	164100	544473340	9800	9800	9800	9800	0
120	20230724	164000	544473340	9800	9800	9800	9800	0
121	20230724	163900	544473340	9800	9800	9800	9800	0
122	20230724	163800	544473340	9800	9800	9800	9800	2436
123	20230724	163700	544473340	9800	9800	9800	9800	0
124	20230724	163600	544473340	9800	9800	9800	9800	0
125	20230724	163500	544473340	9800	9800	9800	9800	0
126	20230724	163400	544473340	9800	9800	9800	9800	0
127	20230724	163300	544473340	9800	9800	9800	9800	0
128	20230724	163200	544473340	9800	9800	9800	9800	0
129	20230724	163100	544473340	9800	9800	9800	9800	0
130	20230724	163000	544473340	9800	9800	9800	9800	0
131	20230724	162900	544473340	9800	9800	9800	9800	0
132	20230724	162800	544473340	9800	9800	9800	9800	0
133	20230724	162700	544473340	9800	9800	9800	9800	0
134	20230724	162600	544473340	9800	9800	9800	9800	0
135	20230724	162500	544473340	9800	9800	9800	9800	0
136	20230724	162400	544473340	9800	9800	9800	9800	0
137	20230724	162300	544473340	9800	9800	9800	9800	0
138	20230724	162200	544473340	9800	9800	9800	9800	0
139	20230724	162100	544473340	9800	9800	9800	9800	0
140	20230724	162000	544473340	9800	9800	9800	9800	0
141	20230724	161900	544473340	9800	9800	9800	9800	0
142	20230724	161800	544473340	9800	9800	9800	9800	0
143	20230724	161700	544473340	9800	9800	9800	9800	0
144	20230724	161600	544473340	9800	9800	9800	9800	0
145	20230724	161500	544473340	9800	9800	9800	9800	0
146	20230724	161400	544473340	9800	9800	9800	9800	0
147	20230724	161300	544473340	9800	9800	9800	9800	0
148	20230724	161200	544473340	9800	9800	9800	9800	0
149	20230724	161100	544473340	9800	9800	9800	9800	0
150	20230724	161000	544473340	9800	9800	9800	9800	0
151	20230724	160900	544473340	9800	9800	9800	9800	0
152	20230724	160800	544473340	9800	9800	9800	9800	2436
153	20230724	160700	544473340	9800	9800	9800	9800	0
154	20230724	160600	544473340	9800	9800	9800	9800	0
155	20230724	160500	544473340	9800	9800	9800	9800	0
156	20230724	160400	544473340	9800	9800	9800	9800	0
157	20230724	160300	544473340	9800	9800	9800	9800	0
158	20230724	160200	544473340	9800	9800	9800	9800	0
159	20230724	160100	544473340	9800	9800	9800	9800	0
160	20230724	160000	544473340	9800	9800	9800	9800	0
161	20230724	155900	544473340	9800	9800	9800	9800	0
162	20230724	155800	544473340	9800	9800	9800	9800	0
163	20230724	155700	544473340	9800	9800	9800	9800	0
164	20230724	155600	544473340	9800	9800	9800	9800	0
165	20230724	155500	544473340	9800	9800	9800	9800	0
166	20230724	155400	544473340	9800	9800	9800	9800	0
167	20230724	155300	544473340	9800	9800	9800	9800	0
168	20230724	155200	544473340	9800	9800	9800	9800	0
169	20230724	155100	544473340	9800	9800	9800	9800	0
170	20230724	155000	544473340	9800	9800	9800	9800	0
171	20230724	154900	544473340	9800	9800	9800	9800	0
172	20230724	154800	544473340	9800	9800	9800	9800	0
173	20230724	154700	544473340	9800	9800	9800	9800	0
174	20230724	154600	544473340	9800	9800	9800	9800	0
175	20230724	154500	544473340	9800	9800	9800	9800	0
176	20230724	154400	544473340	9800	9800	9800	9800	0
177	20230724	154300	544473340	9800	9800	9800	9800	0
178	20230724	154200	544473340	9800	9800	9800	9800	0
179	20230724	154100	544473340	9800	9800	9800	9800	0
180	20230724	154000	544473340	9800	9800	9800	9800	0
181	20230724	153900	544473340	9800	9800	9800	9800	0
182	20230724	153800	544473340	9800	9800	9800	9800	2436
183	20230724	153700	544473340	9800	9800	9800	9800	0
184	20230724	153600	544473340	9800	9800	9800	9800	0
185	20230724	153500	544473340	9800	9800	9800	9800	0
186	20230724	153400	544473340	9800	9800	9800	9800	0
187	20230724	153300	544473340	9800	9800	9800	9800	0
188	20230724	153200	544473340	9800	9800	9800	9800	0
189	20230724	153100	544473340	9800	9800	9800	9800	0
190	20230724	153000	544473340	9800	9800	9800	9800	2436
191	20230724	152900	520600540	9820	9820	9820	9820	0
192	20230724	152800	520600540	9820	9820	9820	9820	0
193	20230724	152700	520600540	9820	9820	9820	9820	0
194	20230724	152600	520600540	9820	9820	9820	9820	0
195	20230724	152500	520600540	9820	9820	9820	9820	0
196	20230724	152400	520600540	9820	9820	9820	9820	0
197	20230724	152300	520600540	9820	9820	9820	9820	0
198	20230724	152200	520600540	9820	9820	9820	9820	0
199	20230724	152100	520600540	9820	9820	9820	9820	0
200	20230724	152000	520600540	9820	9820	9820	9820	0
201	20230724	151900	520600540	9820	9820	9820	9810	699
202	20230724	151800	513742090	9820	9810	9820	9810	2
203	20230724	151700	513722460	9820	9820	9820	9820	4
204	20230724	151600	513683180	9820	9820	9820	9820	1
205	20230724	151500	513673360	9810	9820	9820	9810	67
206	20230724	151400	513016020	9820	9820	9820	9820	1
207	20230724	151300	513006200	9810	9810	9810	9810	0
208	20230724	151200	513006200	9810	9810	9810	9810	500
209	20230724	151100	508101200	9810	9810	9810	9810	0
210	20230724	151000	508101200	9810	9800	9810	9800	68
211	20230724	150900	507434130	9810	9810	9810	9810	132
212	20230724	150800	506139210	9810	9810	9820	9810	4932
213	20230724	150700	457754290	9810	9810	9810	9810	70
214	20230724	150600	457067590	9820	9820	9820	9820	3
215	20230724	150500	457038130	9820	9820	9820	9820	0
216	20230724	150400	457038130	9820	9830	9830	9820	171
217	20230724	150300	455358880	9830	9820	9830	9820	126
218	20230724	150200	454121310	9830	9830	9830	9830	0
219	20230724	150100	454121310	9830	9830	9830	9830	110
220	20230724	150000	453040010	9820	9820	9820	9820	35
221	20230724	145900	452696310	9820	9820	9820	9820	641
222	20230724	145800	446401690	9820	9820	9820	9820	909
223	20230724	145700	437475310	9810	9810	9810	9810	59
224	20230724	145600	436896520	9810	9810	9810	9810	61
225	20230724	145500	436298110	9820	9820	9820	9820	1
226	20230724	145400	436288290	9820	9820	9820	9820	0
227	20230724	145300	436288290	9820	9820	9820	9820	1
228	20230724	145200	436278470	9810	9810	9810	9810	200
229	20230724	145100	434316470	9810	9810	9810	9810	0
230	20230724	145000	434316470	9810	9810	9810	9810	14
231	20230724	144900	434179130	9820	9820	9820	9820	158
232	20230724	144800	432627570	9810	9810	9810	9810	0
233	20230724	144700	432627570	9810	9820	9820	9810	172
234	20230724	144600	430940030	9820	9820	9820	9820	0
235	20230724	144500	430940030	9820	9820	9820	9820	0
236	20230724	144400	430940030	9820	9820	9820	9820	0
237	20230724	144300	430940030	9820	9820	9820	9820	2
238	20230724	144200	430920390	9820	9820	9820	9820	30
239	20230724	144100	430625790	9820	9820	9820	9820	0
240	20230724	144000	430625790	9820	9820	9820	9820	0
241	20230724	143900	430625790	9820	9820	9820	9820	0
242	20230724	143800	430625790	9820	9820	9820	9820	0
243	20230724	143700	430625790	9820	9820	9820	9820	1
244	20230724	143600	430615970	9800	9800	9800	9800	0
245	20230724	143500	430615970	9800	9810	9810	9800	177
246	20230724	143400	428879950	9810	9810	9810	9810	0
247	20230724	143300	428879950	9810	9810	9810	9810	29
248	20230724	143200	428595460	9810	9810	9810	9810	0
249	20230724	143100	428595460	9810	9810	9810	9810	0
250	20230724	143000	428595460	9810	9810	9810	9810	0
251	20230724	142900	428595460	9810	9810	9810	9810	0
252	20230724	142800	428595460	9810	9810	9810	9810	1
253	20230724	142700	428585650	9820	9820	9820	9820	0
254	20230724	142600	428585650	9820	9820	9820	9820	0
255	20230724	142500	428585650	9820	9820	9820	9820	0
256	20230724	142400	428585650	9820	9820	9820	9820	0
257	20230724	142300	428585650	9820	9820	9820	9820	23
258	20230724	142200	428359790	9800	9800	9800	9800	0
259	20230724	142100	428359790	9800	9800	9800	9800	41
260	20230724	142000	427957990	9800	9800	9800	9800	0
261	20230724	141900	427957990	9800	9800	9800	9800	2
262	20230724	141800	427938390	9800	9800	9800	9800	0
263	20230724	141700	427938390	9800	9810	9810	9800	141
264	20230724	141600	426555990	9810	9810	9810	9810	0
265	20230724	141500	426555990	9810	9820	9820	9810	699
266	20230724	141400	419696300	9850	9850	9850	9850	0
267	20230724	141300	419696300	9850	9850	9850	9850	0
268	20230724	141200	419696300	9850	9850	9850	9850	12
269	20230724	141100	419578100	9850	9850	9850	9850	0
270	20230724	141000	419578100	9850	9850	9850	9850	0
271	20230724	140900	419578100	9850	9850	9850	9850	0
272	20230724	140800	419578100	9850	9850	9850	9850	1
273	20230724	140700	419568250	9820	9820	9820	9820	0
274	20230724	140600	419568250	9820	9820	9820	9820	0
275	20230724	140500	419568250	9820	9820	9820	9820	0
276	20230724	140400	419568250	9820	9820	9820	9820	5
277	20230724	140300	419519150	9850	9850	9850	9850	0
278	20230724	140200	419519150	9850	9850	9850	9850	0
279	20230724	140100	419519150	9850	9850	9850	9850	0
280	20230724	140000	419519150	9850	9830	9850	9830	500
281	20230724	135900	414600030	9810	9810	9810	9810	312
282	20230724	135800	411539310	9800	9800	9800	9800	200
283	20230724	135700	409579310	9800	9800	9800	9800	800
284	20230724	135600	401739310	9810	9810	9810	9810	688
285	20230724	135500	394990030	9810	9810	9810	9810	5
286	20230724	135400	394940980	9800	9790	9800	9790	338
287	20230724	135300	391628590	9800	9800	9800	9800	0
288	20230724	135200	391628590	9800	9800	9800	9800	0
289	20230724	135100	391628590	9800	9800	9800	9800	0
290	20230724	135000	391628590	9800	9800	9800	9800	0
291	20230724	134900	391628590	9800	9800	9800	9800	7
292	20230724	134800	391559990	9800	9800	9800	9800	0
293	20230724	134700	391559990	9800	9800	9800	9800	9
294	20230724	134600	391471790	9790	9790	9790	9790	30
295	20230724	134500	391178090	9800	9800	9800	9800	0
296	20230724	134400	391178090	9800	9800	9800	9800	0
297	20230724	134300	391178090	9800	9800	9800	9800	945
298	20230724	134200	381917090	9800	9810	9810	9800	683
299	20230724	134100	375223640	9810	9810	9810	9810	0
300	20230724	134000	375223640	9810	9810	9810	9810	27
301	20230724	133900	374958770	9810	9830	9830	9810	2267
302	20230724	133800	352718650	9840	9840	9840	9840	3
303	20230724	133700	352689130	9840	9840	9840	9840	1
304	20230724	133600	352679290	9840	9840	9840	9840	0
305	20230724	133500	352679290	9840	9840	9840	9840	1
306	20230724	133400	352669450	9840	9840	9840	9840	0
307	20230724	133300	352669450	9840	9840	9840	9840	0
308	20230724	133200	352669450	9840	9840	9840	9840	0
309	20230724	133100	352669450	9840	9840	9840	9840	1
310	20230724	133000	352659610	9840	9840	9840	9840	0
311	20230724	132900	352659610	9840	9840	9840	9840	0
312	20230724	132800	352659610	9840	9840	9840	9840	1
313	20230724	132700	352649770	9840	9840	9840	9840	3
314	20230724	132600	352620250	9840	9840	9840	9840	0
315	20230724	132500	352620250	9840	9840	9840	9840	0
316	20230724	132400	352620250	9840	9840	9840	9840	11
317	20230724	132300	352512010	9830	9830	9830	9830	81
318	20230724	132200	351715780	9820	9820	9820	9820	0
319	20230724	132100	351715780	9820	9820	9820	9820	0
320	20230724	132000	351715780	9820	9820	9820	9820	3
321	20230724	131900	351686320	9830	9830	9830	9830	0
322	20230724	131800	351686320	9830	9830	9830	9830	0
323	20230724	131700	351686320	9830	9830	9830	9830	1
324	20230724	131600	351676490	9810	9810	9810	9810	0
325	20230724	131500	351676490	9810	9810	9810	9810	0
326	20230724	131400	351676490	9810	9810	9810	9810	0
327	20230724	131300	351676490	9810	9810	9810	9810	0
328	20230724	131200	351676490	9810	9810	9810	9810	0
329	20230724	131100	351676490	9810	9810	9810	9810	0
330	20230724	131000	351676490	9810	9810	9810	9810	0
331	20230724	130900	351676490	9810	9810	9810	9810	0
332	20230724	130800	351676490	9810	9810	9810	9810	0
333	20230724	130700	351676490	9810	9810	9810	9810	0
334	20230724	130600	351676490	9810	9810	9810	9810	120
335	20230724	130500	350499290	9810	9820	9820	9810	396
336	20230724	130400	346613860	9820	9820	9820	9820	0
337	20230724	130300	346613860	9820	9820	9820	9820	0
338	20230724	130200	346613860	9820	9820	9820	9820	888
339	20230724	130100	337893700	9810	9810	9810	9810	0
340	20230724	130000	337893700	9810	9820	9820	9810	201
341	20230724	125900	335921880	9820	9820	9820	9820	0
342	20230724	125800	335921880	9820	9820	9820	9810	2664
343	20230724	125700	309773370	9820	9820	9820	9820	0
344	20230724	125600	309773370	9820	9820	9820	9820	0
345	20230724	125500	309773370	9820	9820	9820	9820	0
346	20230724	125400	309773370	9820	9820	9820	9820	0
347	20230724	125300	309773370	9820	9820	9820	9820	100
348	20230724	125200	308791370	9830	9830	9830	9830	0
349	20230724	125100	308791370	9830	9830	9830	9830	0
350	20230724	125000	308791370	9830	9830	9830	9830	0
351	20230724	124900	308791370	9830	9830	9830	9830	0
352	20230724	124800	308791370	9830	9830	9830	9830	60
353	20230724	124700	308201570	9830	9830	9830	9830	0
354	20230724	124600	308201570	9830	9830	9830	9830	0
355	20230724	124500	308201570	9830	9830	9830	9830	0
356	20230724	124400	308201570	9830	9830	9830	9830	0
357	20230724	124300	308201570	9830	9830	9830	9830	0
358	20230724	124200	308201570	9830	9830	9830	9830	0
359	20230724	124100	308201570	9830	9830	9830	9830	0
360	20230724	124000	308201570	9830	9830	9830	9830	10
361	20230724	123900	308103270	9820	9820	9820	9820	399
362	20230724	123800	304185090	9820	9820	9820	9820	0
363	20230724	123700	304185090	9820	9820	9820	9820	0
364	20230724	123600	304185090	9820	9820	9820	9820	249
365	20230724	123500	301739910	9820	9820	9820	9820	0
366	20230724	123400	301739910	9820	9820	9820	9820	10
367	20230724	123300	301641710	9820	9820	9820	9820	2
368	20230724	123200	301622070	9820	9810	9820	9810	110
369	20230724	123100	300542870	9800	9800	9800	9800	0
370	20230724	123000	300542870	9800	9800	9800	9800	0
371	20230724	122900	300542870	9800	9800	9800	9800	8
372	20230724	122800	300464470	9800	9800	9800	9800	6
373	20230724	122700	300405670	9800	9800	9800	9800	0
374	20230724	122600	300405670	9800	9790	9800	9790	39
375	20230724	122500	300023670	9790	9790	9790	9790	0
376	20230724	122400	300023670	9790	9790	9790	9790	0
377	20230724	122300	300023670	9790	9790	9790	9790	2
378	20230724	122200	300004090	9800	9800	9800	9800	30
379	20230724	122100	299710090	9800	9800	9800	9800	0
380	20230724	122000	299710090	9800	9800	9800	9800	38
381	20230724	121900	299337690	9810	9810	9810	9810	8
382	20230724	121800	299259210	9810	9810	9810	9810	0
383	20230724	121700	299259210	9810	9800	9810	9800	5
384	20230724	121600	299210200	9800	9800	9800	9800	0
385	20230724	121500	299210200	9800	9800	9800	9800	10
386	20230724	121400	299112200	9800	9800	9800	9800	1
387	20230724	121300	299102400	9800	9800	9800	9800	2083
388	20230724	121200	278689000	9810	9810	9810	9810	0
389	20230724	121100	278689000	9810	9810	9810	9810	0
390	20230724	121000	278689000	9810	9810	9810	9810	110
391	20230724	120900	277609900	9810	9810	9810	9810	0
392	20230724	120800	277609900	9810	9820	9820	9810	982
393	20230724	120700	267976070	9820	9820	9820	9820	0
394	20230724	120600	267976070	9820	9820	9820	9820	0
395	20230724	120500	267976070	9820	9820	9820	9820	0
396	20230724	120400	267976070	9820	9820	9820	9820	0
397	20230724	120300	267976070	9820	9820	9820	9820	0
398	20230724	120200	267976070	9820	9820	9820	9820	9
399	20230724	120100	267887690	9810	9810	9810	9810	0
400	20230724	120000	267887690	9810	9810	9810	9810	50
401	20230724	115900	267397190	9810	9810	9810	9810	0
402	20230724	115800	267397190	9810	9810	9810	9810	12
403	20230724	115700	267279470	9820	9820	9820	9820	3
404	20230724	115600	267250010	9820	9820	9820	9820	4
405	20230724	115500	267210730	9810	9810	9810	9810	6
406	20230724	115400	267151870	9810	9810	9810	9810	149
407	20230724	115300	265690180	9810	9810	9810	9810	0
408	20230724	115200	265690180	9810	9810	9810	9810	10
409	20230724	115100	265592080	9820	9820	9820	9820	0
410	20230724	115000	265592080	9820	9820	9820	9820	1
411	20230724	114900	265582260	9820	9820	9820	9820	1520
412	20230724	114800	250655860	9830	9830	9830	9830	0
413	20230724	114700	250655860	9830	9830	9830	9830	0
414	20230724	114600	250655860	9830	9830	9830	9830	0
415	20230724	114500	250655860	9830	9830	9830	9830	0
416	20230724	114400	250655860	9830	9830	9830	9830	49
417	20230724	114300	250174190	9830	9830	9830	9830	0
418	20230724	114200	250174190	9830	9830	9830	9830	12
419	20230724	114100	250056230	9830	9830	9830	9830	1310
420	20230724	114000	237178930	9830	9830	9830	9830	17
421	20230724	113900	237011820	9840	9840	9840	9840	0
422	20230724	113800	237011820	9840	9840	9840	9840	0
423	20230724	113700	237011820	9840	9840	9840	9840	0
424	20230724	113600	237011820	9840	9840	9840	9840	0
425	20230724	113500	237011820	9840	9840	9840	9840	50
426	20230724	113400	236519820	9840	9840	9840	9840	1
427	20230724	113300	236509980	9840	9840	9840	9840	70
428	20230724	113200	235821180	9830	9830	9830	9830	110
429	20230724	113100	234739880	9830	9830	9840	9830	678
430	20230724	113000	228072450	9840	9840	9840	9840	1781
431	20230724	112900	210547410	9850	9850	9850	9850	10
432	20230724	112800	210448910	9850	9850	9850	9850	172
433	20230724	112700	208754710	9850	9850	9850	9850	0
434	20230724	112600	208754710	9850	9850	9850	9850	0
435	20230724	112500	208754710	9850	9850	9850	9850	50
436	20230724	112400	208262210	9840	9840	9840	9840	22
437	20230724	112300	208045730	9840	9840	9840	9840	1117
438	20230724	112200	197054450	9840	9850	9850	9840	2
439	20230724	112100	197034760	9850	9850	9850	9850	1701
440	20230724	112000	180279910	9860	9850	9860	9850	13
441	20230724	111900	180151760	9850	9850	9850	9850	0
442	20230724	111800	180151760	9850	9850	9850	9850	1
443	20230724	111700	180141910	9860	9860	9860	9860	1180
444	20230724	111600	168507110	9860	9860	9860	9860	1100
445	20230724	111500	157661110	9860	9860	9860	9860	114
446	20230724	111400	156537070	9860	9860	9860	9860	0
447	20230724	111300	156537070	9860	9860	9860	9860	328
448	20230724	111200	153302990	9870	9870	9870	9870	0
449	20230724	111100	153302990	9870	9870	9870	9870	2
450	20230724	111000	153283250	9870	9870	9870	9870	337
451	20230724	110900	149957060	9880	9880	9880	9880	381
452	20230724	110800	146192780	9890	9890	9890	9890	0
453	20230724	110700	146192780	9890	9890	9890	9890	17
454	20230724	110600	146024650	9890	9890	9890	9890	0
455	20230724	110500	146024650	9890	9890	9890	9890	0
456	20230724	110400	146024650	9890	9890	9890	9890	35
457	20230724	110300	145678500	9900	9900	9900	9900	0
458	20230724	110200	145678500	9900	9900	9900	9900	0
459	20230724	110100	145678500	9900	9900	9900	9900	200
460	20230724	110000	143698500	9900	9900	9900	9900	0
461	20230724	105900	143698500	9900	9900	9900	9900	0
462	20230724	105800	143698500	9900	9890	9900	9890	30
463	20230724	105700	143401650	9890	9890	9890	9890	0
464	20230724	105600	143401650	9890	9890	9890	9890	151
465	20230724	105500	141908260	9890	9890	9890	9890	0
466	20230724	105400	141908260	9890	9890	9890	9890	0
467	20230724	105300	141908260	9890	9890	9890	9890	2
468	20230724	105200	141888480	9880	9880	9880	9880	0
469	20230724	105100	141888480	9880	9880	9880	9880	6
470	20230724	105000	141829200	9900	9900	9900	9900	0
471	20230724	104900	141829200	9900	9900	9900	9900	0
472	20230724	104800	141829200	9900	9900	9900	9900	0
473	20230724	104700	141829200	9900	9900	9900	9900	0
474	20230724	104600	141829200	9900	9900	9900	9900	0
475	20230724	104500	141829200	9900	9900	9900	9900	0
476	20230724	104400	141829200	9900	9900	9900	9900	3
477	20230724	104300	141799500	9910	9910	9910	9910	0
478	20230724	104200	141799500	9910	9910	9910	9910	0
479	20230724	104100	141799500	9910	9910	9910	9910	0
480	20230724	104000	141799500	9910	9910	9910	9910	0
481	20230724	103900	141799500	9910	9910	9910	9910	0
482	20230724	103800	141799500	9910	9910	9910	9910	1
483	20230724	103700	141789590	9910	9910	9910	9910	11
484	20230724	103600	141680580	9910	9910	9910	9910	0
485	20230724	103500	141680580	9910	9910	9910	9910	1
486	20230724	103400	141670670	9880	9870	9880	9870	300
487	20230724	103300	138708670	9870	9870	9870	9870	500
488	20230724	103200	133773670	9880	9880	9880	9880	7
489	20230724	103100	133704510	9880	9880	9880	9880	110
490	20230724	103000	132617710	9900	9900	9900	9900	0
491	20230724	102900	132617710	9900	9900	9900	9900	0
492	20230724	102800	132617710	9900	9900	9900	9900	0
493	20230724	102700	132617710	9900	9900	9900	9900	11
494	20230724	102600	132508810	9890	9890	9890	9890	0
495	20230724	102500	132508810	9890	9890	9890	9890	0
496	20230724	102400	132508810	9890	9890	9890	9890	0
497	20230724	102300	132508810	9890	9890	9890	9890	47
498	20230724	102200	132043980	9910	9910	9910	9910	22
499	20230724	102100	131825960	9890	9900	9900	9890	58
500	20230724	102000	131252050	9900	9900	9900	9900	0
501	20230724	101900	131252050	9900	9900	9900	9900	0
502	20230724	101800	131252050	9900	9900	9900	9900	0
503	20230724	101700	131252050	9900	9900	9900	9900	210
504	20230724	101600	129173050	9870	9870	9870	9870	0
505	20230724	101500	129173050	9870	9870	9870	9870	100
506	20230724	101400	128186050	9870	9870	9870	9870	1
507	20230724	101300	128176180	9910	9910	9910	9910	0
508	20230724	101200	128176180	9910	9910	9910	9910	0
509	20230724	101100	128176180	9910	9910	9910	9910	0
510	20230724	101000	128176180	9910	9910	9910	9910	0
511	20230724	100900	128176180	9910	9910	9910	9910	0
512	20230724	100800	128176180	9910	9910	9910	9910	0
513	20230724	100700	128176180	9910	9910	9910	9910	1
514	20230724	100600	128166270	9870	9870	9870	9870	0
515	20230724	100500	128166270	9870	9870	9870	9870	0
516	20230724	100400	128166270	9870	9870	9870	9870	16
517	20230724	100300	128008350	9870	9870	9870	9870	0
518	20230724	100200	128008350	9870	9870	9870	9870	10
519	20230724	100100	127909650	9870	9870	9870	9870	0
520	20230724	100000	127909650	9870	9870	9870	9870	2
521	20230724	095900	127889910	9870	9870	9870	9870	1
522	20230724	095800	127880040	9870	9870	9870	9870	0
523	20230724	095700	127880040	9870	9870	9870	9870	0
524	20230724	095600	127880040	9870	9880	9880	9870	931
525	20230724	095500	118690550	9890	9890	9890	9890	45
526	20230724	095400	118245500	9870	9870	9870	9870	30
527	20230724	095300	117949400	9870	9900	9900	9870	656
528	20230724	095200	111464030	9920	9920	9920	9920	0
529	20230724	095100	111464030	9920	9920	9920	9920	0
530	20230724	095000	111464030	9920	9920	9920	9920	0
531	20230724	094900	111464030	9920	9920	9920	9920	5
532	20230724	094800	111414430	9900	9900	9900	9900	237
533	20230724	094700	109068130	9900	9900	9900	9900	0
534	20230724	094600	109068130	9900	9900	9900	9900	289
535	20230724	094500	106207030	9900	9900	9900	9900	0
536	20230724	094400	106207030	9900	9900	9900	9900	0
537	20230724	094300	106207030	9900	9900	9900	9900	0
538	20230724	094200	106207030	9900	9900	9900	9900	36
539	20230724	094100	105850630	9900	9900	9900	9900	62
540	20230724	094000	105236830	9910	9910	9910	9910	180
541	20230724	093900	103453030	9920	9920	9920	9920	0
542	20230724	093800	103453030	9920	9920	9920	9920	398
543	20230724	093700	99504870	9920	9920	9920	9920	0
544	20230724	093600	99504870	9920	9910	9920	9910	60
545	20230724	093500	98909970	9910	9910	9910	9910	25
546	20230724	093400	98662220	9910	9910	9910	9910	15
547	20230724	093300	98513570	9900	9900	9900	9900	0
548	20230724	093200	98513570	9900	9900	9900	9900	20
549	20230724	093100	98315570	9890	9900	9900	9890	150
550	20230724	093000	96831070	9900	9900	9900	9900	0
551	20230724	092900	96831070	9900	9900	9900	9900	35
552	20230724	092800	96484570	9900	9890	9900	9890	72
553	20230724	092700	95772170	9880	9880	9880	9880	40
554	20230724	092600	95376970	9870	9860	9870	9860	140
555	20230724	092500	93996170	9860	9860	9860	9860	0
556	20230724	092400	93996170	9860	9860	9860	9860	100
557	20230724	092300	93010170	9860	9860	9860	9860	0
558	20230724	092200	93010170	9860	9860	9860	9860	10
559	20230724	092100	92911570	9850	9850	9850	9850	18
560	20230724	092000	92734270	9850	9820	9850	9820	28
561	20230724	091900	92458570	9800	9800	9800	9800	0
562	20230724	091800	92458570	9800	9770	9800	9770	1049
563	20230724	091700	82184010	9770	9770	9770	9770	924
564	20230724	091600	73156530	9760	9760	9760	9760	10
565	20230724	091500	73058930	9760	9760	9760	9760	169
566	20230724	091400	71409490	9760	9760	9760	9760	0
567	20230724	091300	71409490	9760	9750	9760	9750	90
568	20230724	091200	70531490	9750	9750	9750	9750	381
569	20230724	091100	66816740	9750	9750	9750	9750	40
570	20230724	091000	66426740	9750	9750	9750	9750	30
571	20230724	090900	66134240	9740	9770	9770	9740	2170
572	20230724	090800	44966310	9770	9780	9780	9770	481
573	20230724	090700	40266630	9780	9780	9780	9780	30
574	20230724	090600	39973230	9760	9770	9780	9760	2040
575	20230724	090500	20041980	9780	9770	9780	9770	20
576	20230724	090400	19846480	9770	9810	9810	9770	321
577	20230724	090300	16704230	9810	9850	9850	9800	601
578	20230724	090200	10806050	9850	9870	9870	9850	292
579	20230724	090100	7927230	9870	9900	9900	9870	549
580	20230724	090000	2494800	9900	9900	9900	9900	252