KissMeData/003570/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183800	787279960	9730	9730	9730	9730	192
3	20230728	183700	787279960	9730	9730	9730	9730	0
4	20230728	183600	787279960	9730	9730	9730	9730	0
5	20230728	183500	787279960	9730	9730	9730	9730	0
6	20230728	183400	787279960	9730	9730	9730	9730	0
7	20230728	183300	787279960	9730	9730	9730	9730	0
8	20230728	183200	787279960	9730	9730	9730	9730	0
9	20230728	183100	787279960	9730	9730	9730	9730	0
10	20230728	183000	787279960	9730	9730	9730	9730	0
11	20230728	182900	787279960	9730	9730	9730	9730	0
12	20230728	182800	787279960	9730	9730	9730	9730	0
13	20230728	182700	787279960	9730	9730	9730	9730	0
14	20230728	182600	787279960	9730	9730	9730	9730	0
15	20230728	182500	787279960	9730	9730	9730	9730	0
16	20230728	182400	787279960	9730	9730	9730	9730	0
17	20230728	182300	787279960	9730	9730	9730	9730	0
18	20230728	182200	787279960	9730	9730	9730	9730	0
19	20230728	182100	787279960	9730	9730	9730	9730	0
20	20230728	182000	787279960	9730	9730	9730	9730	0
21	20230728	181900	787279960	9730	9730	9730	9730	0
22	20230728	181800	787279960	9730	9730	9730	9730	0
23	20230728	181700	787279960	9730	9730	9730	9730	0
24	20230728	181600	787279960	9730	9730	9730	9730	0
25	20230728	181500	787279960	9730	9730	9730	9730	0
26	20230728	181400	787279960	9730	9730	9730	9730	0
27	20230728	181300	787279960	9730	9730	9730	9730	0
28	20230728	181200	787279960	9730	9730	9730	9730	0
29	20230728	181100	787279960	9730	9730	9730	9730	0
30	20230728	181000	787279960	9730	9730	9730	9730	0
31	20230728	180900	787279960	9730	9730	9730	9730	0
32	20230728	180800	787279960	9730	9730	9730	9730	192
33	20230728	180700	787279960	9730	9730	9730	9730	0
34	20230728	180600	787279960	9730	9730	9730	9730	0
35	20230728	180500	787279960	9730	9730	9730	9730	0
36	20230728	180400	787279960	9730	9730	9730	9730	0
37	20230728	180300	787279960	9730	9730	9730	9730	0
38	20230728	180200	787279960	9730	9730	9730	9730	0
39	20230728	180100	787279960	9730	9730	9730	9730	0
40	20230728	180000	787279960	9730	9730	9730	9730	0
41	20230728	175900	787279960	9730	9730	9730	9730	0
42	20230728	175800	787279960	9730	9730	9730	9730	0
43	20230728	175700	787279960	9730	9730	9730	9730	0
44	20230728	175600	787279960	9730	9730	9730	9730	0
45	20230728	175500	787279960	9730	9730	9730	9730	0
46	20230728	175400	787279960	9730	9730	9730	9730	0
47	20230728	175300	787279960	9730	9730	9730	9730	0
48	20230728	175200	787279960	9730	9730	9730	9730	0
49	20230728	175100	787279960	9730	9730	9730	9730	0
50	20230728	175000	787279960	9730	9730	9730	9730	0
51	20230728	174900	787279960	9730	9730	9730	9730	0
52	20230728	174800	787279960	9730	9730	9730	9730	0
53	20230728	174700	787279960	9730	9730	9730	9730	0
54	20230728	174600	787279960	9730	9730	9730	9730	0
55	20230728	174500	787279960	9730	9730	9730	9730	0
56	20230728	174400	787279960	9730	9730	9730	9730	0
57	20230728	174300	787279960	9730	9730	9730	9730	0
58	20230728	174200	787279960	9730	9730	9730	9730	0
59	20230728	174100	787279960	9730	9730	9730	9730	0
60	20230728	174000	787279960	9730	9730	9730	9730	0
61	20230728	173900	787279960	9730	9730	9730	9730	0
62	20230728	173800	787279960	9730	9730	9730	9730	192
63	20230728	173700	787279960	9730	9730	9730	9730	0
64	20230728	173600	787279960	9730	9730	9730	9730	0
65	20230728	173500	787279960	9730	9730	9730	9730	0
66	20230728	173400	787279960	9730	9730	9730	9730	0
67	20230728	173300	787279960	9730	9730	9730	9730	0
68	20230728	173200	787279960	9730	9730	9730	9730	0
69	20230728	173100	787279960	9730	9730	9730	9730	0
70	20230728	173000	787279960	9730	9730	9730	9730	0
71	20230728	172900	787279960	9730	9730	9730	9730	0
72	20230728	172800	787279960	9730	9730	9730	9730	0
73	20230728	172700	787279960	9730	9730	9730	9730	0
74	20230728	172600	787279960	9730	9730	9730	9730	0
75	20230728	172500	787279960	9730	9730	9730	9730	0
76	20230728	172400	787279960	9730	9730	9730	9730	0
77	20230728	172300	787279960	9730	9730	9730	9730	0
78	20230728	172200	787279960	9730	9730	9730	9730	0
79	20230728	172100	787279960	9730	9730	9730	9730	0
80	20230728	172000	787279960	9730	9730	9730	9730	0
81	20230728	171900	787279960	9730	9730	9730	9730	0
82	20230728	171800	787279960	9730	9730	9730	9730	0
83	20230728	171700	787279960	9730	9730	9730	9730	0
84	20230728	171600	787279960	9730	9730	9730	9730	0
85	20230728	171500	787279960	9730	9730	9730	9730	0
86	20230728	171400	787279960	9730	9730	9730	9730	0
87	20230728	171300	787279960	9730	9730	9730	9730	0
88	20230728	171200	787279960	9730	9730	9730	9730	0
89	20230728	171100	787279960	9730	9730	9730	9730	0
90	20230728	171000	787279960	9730	9730	9730	9730	0
91	20230728	170900	787279960	9730	9730	9730	9730	0
92	20230728	170800	787279960	9730	9730	9730	9730	192
93	20230728	170700	787279960	9730	9730	9730	9730	0
94	20230728	170600	787279960	9730	9730	9730	9730	0
95	20230728	170500	787279960	9730	9730	9730	9730	0
96	20230728	170400	787279960	9730	9730	9730	9730	0
97	20230728	170300	787279960	9730	9730	9730	9730	0
98	20230728	170200	787279960	9730	9730	9730	9730	0
99	20230728	170100	787279960	9730	9730	9730	9730	0
100	20230728	170000	787279960	9730	9730	9730	9730	0
101	20230728	165900	787279960	9730	9730	9730	9730	0
102	20230728	165800	787279960	9730	9730	9730	9730	0
103	20230728	165700	787279960	9730	9730	9730	9730	0
104	20230728	165600	787279960	9730	9730	9730	9730	0
105	20230728	165500	787279960	9730	9730	9730	9730	0
106	20230728	165400	787279960	9730	9730	9730	9730	0
107	20230728	165300	787279960	9730	9730	9730	9730	0
108	20230728	165200	787279960	9730	9730	9730	9730	0
109	20230728	165100	787279960	9730	9730	9730	9730	0
110	20230728	165000	787279960	9730	9730	9730	9730	0
111	20230728	164900	787279960	9730	9730	9730	9730	0
112	20230728	164800	787279960	9730	9730	9730	9730	0
113	20230728	164700	787279960	9730	9730	9730	9730	0
114	20230728	164600	787279960	9730	9730	9730	9730	0
115	20230728	164500	787279960	9730	9730	9730	9730	0
116	20230728	164400	787279960	9730	9730	9730	9730	0
117	20230728	164300	787279960	9730	9730	9730	9730	0
118	20230728	164200	787279960	9730	9730	9730	9730	0
119	20230728	164100	787279960	9730	9730	9730	9730	0
120	20230728	164000	787279960	9730	9730	9730	9730	0
121	20230728	163900	787279960	9730	9730	9730	9730	0
122	20230728	163800	787279960	9730	9730	9730	9730	192
123	20230728	163700	787279960	9730	9730	9730	9730	0
124	20230728	163600	787279960	9730	9730	9730	9730	0
125	20230728	163500	787279960	9730	9730	9730	9730	0
126	20230728	163400	787279960	9730	9730	9730	9730	0
127	20230728	163300	787279960	9730	9730	9730	9730	0
128	20230728	163200	787279960	9730	9730	9730	9730	0
129	20230728	163100	787279960	9730	9730	9730	9730	0
130	20230728	163000	787279960	9730	9730	9730	9730	0
131	20230728	162900	787279960	9730	9730	9730	9730	0
132	20230728	162800	787279960	9730	9730	9730	9730	0
133	20230728	162700	787279960	9730	9730	9730	9730	0
134	20230728	162600	787279960	9730	9730	9730	9730	0
135	20230728	162500	787279960	9730	9730	9730	9730	0
136	20230728	162400	787279960	9730	9730	9730	9730	0
137	20230728	162300	787279960	9730	9730	9730	9730	0
138	20230728	162200	787279960	9730	9730	9730	9730	0
139	20230728	162100	787279960	9730	9730	9730	9730	0
140	20230728	162000	787279960	9730	9730	9730	9730	0
141	20230728	161900	787279960	9730	9730	9730	9730	0
142	20230728	161800	787279960	9730	9730	9730	9730	0
143	20230728	161700	787279960	9730	9730	9730	9730	0
144	20230728	161600	787279960	9730	9730	9730	9730	0
145	20230728	161500	787279960	9730	9730	9730	9730	0
146	20230728	161400	787279960	9730	9730	9730	9730	0
147	20230728	161300	787279960	9730	9730	9730	9730	0
148	20230728	161200	787279960	9730	9730	9730	9730	0
149	20230728	161100	787279960	9730	9730	9730	9730	0
150	20230728	161000	787279960	9730	9730	9730	9730	0
151	20230728	160900	787279960	9730	9730	9730	9730	0
152	20230728	160800	787279960	9730	9730	9730	9730	192
153	20230728	160700	787279960	9730	9730	9730	9730	0
154	20230728	160600	787279960	9730	9730	9730	9730	0
155	20230728	160500	787279960	9730	9730	9730	9730	0
156	20230728	160400	787279960	9730	9730	9730	9730	0
157	20230728	160300	787279960	9730	9730	9730	9730	0
158	20230728	160200	787279960	9730	9730	9730	9730	0
159	20230728	160100	787279960	9730	9730	9730	9730	0
160	20230728	160000	787279960	9730	9730	9730	9730	0
161	20230728	155900	787279960	9730	9730	9730	9730	0
162	20230728	155800	787279960	9730	9730	9730	9730	0
163	20230728	155700	787279960	9730	9730	9730	9730	0
164	20230728	155600	787279960	9730	9730	9730	9730	0
165	20230728	155500	787279960	9730	9730	9730	9730	0
166	20230728	155400	787279960	9730	9730	9730	9730	0
167	20230728	155300	787279960	9730	9730	9730	9730	0
168	20230728	155200	787279960	9730	9730	9730	9730	0
169	20230728	155100	787279960	9730	9730	9730	9730	0
170	20230728	155000	787279960	9730	9730	9730	9730	0
171	20230728	154900	787279960	9730	9730	9730	9730	0
172	20230728	154800	787279960	9730	9730	9730	9730	0
173	20230728	154700	787279960	9730	9730	9730	9730	0
174	20230728	154600	787279960	9730	9730	9730	9730	0
175	20230728	154500	787279960	9730	9730	9730	9730	0
176	20230728	154400	787279960	9730	9730	9730	9730	0
177	20230728	154300	787279960	9730	9730	9730	9730	0
178	20230728	154200	787279960	9730	9730	9730	9730	0
179	20230728	154100	787279960	9730	9730	9730	9730	0
180	20230728	154000	787279960	9730	9730	9730	9730	0
181	20230728	153900	787279960	9730	9730	9730	9730	0
182	20230728	153800	787279960	9730	9730	9730	9730	192
183	20230728	153700	787279960	9730	9730	9730	9730	0
184	20230728	153600	787279960	9730	9730	9730	9730	0
185	20230728	153500	787279960	9730	9730	9730	9730	0
186	20230728	153400	787279960	9730	9730	9730	9730	0
187	20230728	153300	787279960	9730	9730	9730	9730	0
188	20230728	153200	787279960	9730	9730	9730	9730	0
189	20230728	153100	787279960	9730	9730	9730	9730	0
190	20230728	153000	787279960	9730	9730	9730	9730	192
191	20230728	152900	785411800	9720	9720	9720	9720	0
192	20230728	152800	785411800	9720	9720	9720	9720	0
193	20230728	152700	785411800	9720	9720	9720	9720	0
194	20230728	152600	785411800	9720	9720	9720	9720	0
195	20230728	152500	785411800	9720	9720	9720	9720	0
196	20230728	152400	785411800	9720	9720	9720	9720	0
197	20230728	152300	785411800	9720	9720	9720	9720	0
198	20230728	152200	785411800	9720	9720	9720	9720	0
199	20230728	152100	785411800	9720	9720	9720	9720	0
200	20230728	152000	785411800	9720	9720	9720	9720	0
201	20230728	151900	785411800	9720	9730	9730	9710	663
202	20230728	151800	778968600	9740	9740	9740	9730	7
203	20230728	151700	778900430	9740	9740	9740	9730	39
204	20230728	151600	778520780	9740	9740	9740	9740	0
205	20230728	151500	778520780	9740	9740	9740	9740	0
206	20230728	151400	778520780	9740	9730	9740	9730	2
207	20230728	151300	778501310	9730	9730	9730	9730	3
208	20230728	151200	778472120	9730	9730	9750	9730	15
209	20230728	151100	778326130	9730	9730	9750	9730	15
210	20230728	151000	778180140	9730	9730	9730	9730	35
211	20230728	150900	777839590	9750	9750	9750	9750	0
212	20230728	150800	777839590	9750	9740	9750	9730	149
213	20230728	150700	776388790	9730	9730	9730	9730	68
214	20230728	150600	775727150	9730	9730	9730	9730	0
215	20230728	150500	775727150	9730	9730	9730	9730	0
216	20230728	150400	775727150	9730	9730	9730	9730	0
217	20230728	150300	775727150	9730	9730	9730	9730	1
218	20230728	150200	775717420	9710	9710	9710	9710	62
219	20230728	150100	775115400	9720	9720	9720	9720	0
220	20230728	150000	775115400	9720	9720	9720	9720	10
221	20230728	145900	775018200	9720	9720	9720	9710	501
222	20230728	145800	770153380	9720	9710	9720	9710	376
223	20230728	145700	766501630	9710	9730	9730	9710	321
224	20230728	145600	763384700	9710	9710	9730	9710	288
225	20230728	145500	760588200	9720	9720	9720	9720	10
226	20230728	145400	760491000	9710	9710	9710	9710	293
227	20230728	145300	757645970	9720	9720	9720	9710	1551
228	20230728	145200	742582910	9720	9730	9730	9720	26
229	20230728	145100	742329990	9730	9730	9730	9730	71
230	20230728	145000	741639160	9720	9730	9730	9710	1043
231	20230728	144900	731499340	9740	9740	9740	9740	55
232	20230728	144800	730963640	9750	9740	9750	9740	208
233	20230728	144700	728935700	9750	9750	9750	9750	0
234	20230728	144600	728935700	9750	9750	9750	9740	262
235	20230728	144500	726382460	9750	9750	9750	9750	36
236	20230728	144400	726031460	9740	9750	9750	9740	21
237	20230728	144300	725826780	9740	9730	9740	9730	90
238	20230728	144200	724950250	9730	9730	9740	9730	678
239	20230728	144100	718352310	9740	9740	9740	9740	489
240	20230728	144000	713589450	9740	9740	9740	9740	199
241	20230728	143900	711651190	9750	9750	9750	9750	55
242	20230728	143800	711114940	9750	9750	9750	9750	216
243	20230728	143700	709008940	9750	9740	9750	9740	120
244	20230728	143600	707839140	9750	9750	9750	9750	0
245	20230728	143500	707839140	9750	9750	9750	9740	46
246	20230728	143400	707390700	9750	9750	9750	9750	20
247	20230728	143300	707195700	9750	9750	9750	9740	600
248	20230728	143200	701345760	9750	9740	9750	9740	429
249	20230728	143100	697163140	9740	9750	9750	9740	30
250	20230728	143000	696870750	9750	9750	9760	9750	535
251	20230728	142900	691649430	9760	9760	9760	9760	13
252	20230728	142800	691522550	9760	9750	9760	9750	820
253	20230728	142700	683522540	9740	9740	9740	9740	12
254	20230728	142600	683405660	9740	9760	9760	9730	3081
255	20230728	142500	653373010	9760	9760	9760	9760	16
256	20230728	142400	653216850	9760	9760	9760	9760	6
257	20230728	142300	653158290	9760	9800	9800	9760	2753
258	20230728	142200	626246560	9800	9800	9800	9800	8
259	20230728	142100	626168160	9810	9810	9810	9810	5
260	20230728	142000	626119110	9810	9810	9810	9810	0
261	20230728	141900	626119110	9810	9810	9810	9810	50
262	20230728	141800	625628610	9810	9810	9810	9810	77
263	20230728	141700	624873240	9810	9810	9810	9810	0
264	20230728	141600	624873240	9810	9810	9810	9810	0
265	20230728	141500	624873240	9810	9810	9810	9810	7
266	20230728	141400	624804570	9810	9810	9810	9810	99
267	20230728	141300	623833380	9810	9810	9810	9810	1
268	20230728	141200	623823570	9800	9800	9800	9800	13
269	20230728	141100	623696170	9800	9800	9800	9800	39
270	20230728	141000	623313970	9810	9810	9810	9810	0
271	20230728	140900	623313970	9810	9810	9810	9810	81
272	20230728	140800	622519360	9820	9820	9820	9820	1
273	20230728	140700	622509540	9800	9830	9830	9800	6
274	20230728	140600	622450680	9810	9810	9810	9810	0
275	20230728	140500	622450680	9810	9820	9820	9810	120
276	20230728	140400	621273350	9840	9840	9840	9840	21
277	20230728	140300	621066710	9830	9820	9830	9820	259
278	20230728	140200	618523320	9810	9810	9810	9810	0
279	20230728	140100	618523320	9810	9810	9810	9810	13
280	20230728	140000	618395790	9820	9820	9820	9820	0
281	20230728	135900	618395790	9820	9820	9820	9820	0
282	20230728	135800	618395790	9820	9820	9820	9820	134
283	20230728	135700	617079910	9810	9810	9810	9810	6
284	20230728	135600	617021050	9810	9810	9810	9810	0
285	20230728	135500	617021050	9810	9810	9810	9810	7
286	20230728	135400	616952380	9810	9810	9810	9810	0
287	20230728	135300	616952380	9810	9810	9810	9810	6
288	20230728	135200	616893520	9810	9810	9810	9810	6
289	20230728	135100	616834660	9820	9820	9820	9820	0
290	20230728	135000	616834660	9820	9800	9820	9800	109
291	20230728	134900	615764450	9800	9800	9800	9800	1
292	20230728	134800	615754650	9800	9800	9800	9800	51
293	20230728	134700	615254850	9800	9800	9800	9800	0
294	20230728	134600	615254850	9800	9790	9800	9790	12
295	20230728	134500	615137310	9790	9780	9790	9780	295
296	20230728	134400	612249270	9780	9770	9780	9770	23
297	20230728	134300	612024390	9780	9780	9780	9780	2
298	20230728	134200	612004830	9780	9780	9780	9780	7
299	20230728	134100	611936370	9780	9770	9780	9770	901
300	20230728	134000	603125550	9770	9780	9780	9770	429
301	20230728	133900	598934020	9780	9800	9800	9760	5063
302	20230728	133800	549415550	9810	9820	9820	9810	357
303	20230728	133700	545913370	9820	9820	9820	9820	7
304	20230728	133600	545844630	9810	9850	9850	9800	7407
305	20230728	133500	473087710	9860	9860	9860	9860	297
306	20230728	133400	470159290	9870	9870	9870	9870	0
307	20230728	133300	470159290	9870	9870	9870	9870	0
308	20230728	133200	470159290	9870	9870	9870	9870	0
309	20230728	133100	470159290	9870	9870	9870	9870	7
310	20230728	133000	470090200	9870	9870	9870	9870	0
311	20230728	132900	470090200	9870	9870	9870	9870	297
312	20230728	132800	467158810	9870	9870	9870	9870	0
313	20230728	132700	467158810	9870	9870	9870	9870	6
314	20230728	132600	467099590	9870	9870	9870	9870	0
315	20230728	132500	467099590	9870	9870	9880	9870	386
316	20230728	132400	463288050	9860	9860	9860	9860	0
317	20230728	132300	463288050	9860	9850	9860	9850	156
318	20230728	132200	461750520	9840	9840	9840	9840	7
319	20230728	132100	461681640	9840	9840	9840	9840	6
320	20230728	132000	461622600	9860	9860	9860	9860	0
321	20230728	131900	461622600	9860	9870	9870	9860	361
322	20230728	131800	458060140	9870	9860	9870	9860	458
323	20230728	131700	453544160	9850	9850	9850	9850	406
324	20230728	131600	449545060	9840	9800	9840	9800	543
325	20230728	131500	444209670	9800	9800	9800	9800	0
326	20230728	131400	444209670	9800	9810	9810	9800	16
327	20230728	131300	444052770	9810	9810	9810	9810	10
328	20230728	131200	443954670	9800	9800	9800	9800	32
329	20230728	131100	443641070	9810	9810	9810	9810	0
330	20230728	131000	443641070	9810	9810	9810	9810	242
331	20230728	130900	441267050	9810	9810	9810	9810	655
332	20230728	130800	434841500	9830	9830	9830	9830	1
333	20230728	130700	434831670	9830	9840	9840	9820	2416
334	20230728	130600	411085090	9840	9840	9840	9840	13
335	20230728	130500	410957170	9860	9860	9860	9860	0
336	20230728	130400	410957170	9860	9850	9860	9850	10
337	20230728	130300	410858620	9850	9850	9850	9850	1
338	20230728	130200	410848770	9850	9850	9850	9850	210
339	20230728	130100	408780270	9840	9840	9840	9840	7
340	20230728	130000	408711390	9840	9840	9840	9840	519
341	20230728	125900	403604430	9830	9830	9830	9830	7
342	20230728	125800	403535620	9830	9830	9830	9830	0
343	20230728	125700	403535620	9830	9830	9830	9830	6
344	20230728	125600	403476640	9830	9830	9830	9830	0
345	20230728	125500	403476640	9830	9830	9830	9830	7
346	20230728	125400	403407830	9830	9830	9830	9830	0
347	20230728	125300	403407830	9830	9830	9840	9830	86
348	20230728	125200	402561750	9840	9840	9840	9840	1
349	20230728	125100	402551910	9830	9850	9850	9830	261
350	20230728	125000	399986250	9840	9840	9840	9840	24
351	20230728	124900	399750090	9840	9840	9840	9840	15
352	20230728	124800	399602490	9840	9840	9840	9840	1
353	20230728	124700	399592650	9840	9840	9840	9840	19
354	20230728	124600	399405690	9840	9840	9840	9840	1
355	20230728	124500	399395850	9840	9840	9840	9840	9
356	20230728	124400	399307290	9830	9830	9830	9830	12
357	20230728	124300	399189330	9840	9840	9840	9840	0
358	20230728	124200	399189330	9840	9840	9840	9840	1
359	20230728	124100	399179490	9840	9840	9840	9840	0
360	20230728	124000	399179490	9840	9840	9840	9840	7
361	20230728	123900	399110610	9820	9820	9820	9820	0
362	20230728	123800	399110610	9820	9820	9820	9820	13
363	20230728	123700	398982950	9830	9830	9830	9830	0
364	20230728	123600	398982950	9830	9830	9830	9830	2
365	20230728	123500	398963290	9820	9820	9820	9820	0
366	20230728	123400	398963290	9820	9820	9820	9820	6
367	20230728	123300	398904370	9820	9820	9820	9820	6
368	20230728	123200	398845450	9820	9820	9820	9820	0
369	20230728	123100	398845450	9820	9810	9820	9810	15
370	20230728	123000	398698280	9810	9810	9810	9810	0
371	20230728	122900	398698280	9810	9810	9810	9810	472
372	20230728	122800	394067960	9820	9820	9820	9820	20
373	20230728	122700	393871560	9820	9820	9820	9820	885
374	20230728	122600	385180860	9830	9830	9830	9830	0
375	20230728	122500	385180860	9830	9830	9830	9830	0
376	20230728	122400	385180860	9830	9830	9830	9830	100
377	20230728	122300	384197860	9830	9830	9830	9830	120
378	20230728	122200	383018260	9830	9830	9830	9830	6
379	20230728	122100	382959280	9830	9830	9830	9830	1
380	20230728	122000	382949450	9830	9830	9830	9830	0
381	20230728	121900	382949450	9830	9830	9830	9830	6
382	20230728	121800	382890470	9830	9830	9830	9830	505
383	20230728	121700	377926320	9820	9820	9820	9820	7
384	20230728	121600	377857580	9820	9820	9820	9820	6
385	20230728	121500	377798660	9820	9820	9820	9820	0
386	20230728	121400	377798660	9820	9820	9820	9820	6
387	20230728	121300	377739740	9820	9820	9820	9820	0
388	20230728	121200	377739740	9820	9810	9820	9810	18
389	20230728	121100	377563150	9810	9810	9810	9810	0
390	20230728	121000	377563150	9810	9810	9810	9810	31
391	20230728	120900	377259040	9810	9810	9810	9810	0
392	20230728	120800	377259040	9810	9810	9810	9810	9
393	20230728	120700	377170750	9810	9810	9810	9810	1
394	20230728	120600	377160940	9820	9820	9820	9820	4
395	20230728	120500	377121660	9820	9820	9820	9820	34
396	20230728	120400	376787780	9810	9810	9810	9810	0
397	20230728	120300	376787780	9810	9820	9830	9810	120
398	20230728	120200	375610240	9830	9830	9830	9830	0
399	20230728	120100	375610240	9830	9820	9830	9820	10
400	20230728	120000	375512010	9830	9820	9830	9820	4
401	20230728	115900	375472710	9820	9830	9830	9820	6
402	20230728	115800	375413770	9830	9830	9830	9810	478
403	20230728	115700	370724140	9830	9820	9830	9820	410
404	20230728	115600	366697920	9820	9820	9820	9820	6
405	20230728	115500	366639000	9820	9830	9830	9820	275
406	20230728	115400	363938480	9820	9840	9840	9820	320
407	20230728	115300	360794710	9840	9840	9840	9830	13
408	20230728	115200	360666860	9840	9840	9840	9830	11
409	20230728	115100	360558670	9840	9860	9860	9830	1615
410	20230728	115000	344661030	9880	9890	9890	9880	6
411	20230728	114900	344601730	9870	9900	9900	9870	43
412	20230728	114800	344176830	9890	9890	9890	9890	6
413	20230728	114700	344117490	9890	9900	9900	9890	7
414	20230728	114600	344048210	9900	9880	9900	9880	160
415	20230728	114500	342466140	9890	9890	9890	9890	6
416	20230728	114400	342406800	9880	9880	9880	9880	6
417	20230728	114300	342347520	9890	9880	9890	9880	6
418	20230728	114200	342288200	9880	9880	9880	9880	6
419	20230728	114100	342228920	9890	9890	9890	9890	6
420	20230728	114000	342169580	9880	9890	9890	9880	10
421	20230728	113900	342070750	9890	9890	9890	9880	35
422	20230728	113800	341724890	9890	9900	9900	9870	7
423	20230728	113700	341655660	9880	9850	9880	9850	869
424	20230728	113600	333087400	9860	9860	9860	9850	11
425	20230728	113500	332979010	9860	9860	9860	9860	6
426	20230728	113400	332919850	9860	9860	9860	9850	13
427	20230728	113300	332791730	9860	9860	9860	9860	8
428	20230728	113200	332712850	9850	9860	9860	9850	70
429	20230728	113100	332023290	9860	9860	9860	9860	6
430	20230728	113000	331964130	9850	9860	9860	9850	13
431	20230728	112900	331836020	9860	9850	9860	9850	12
432	20230728	112800	331717760	9860	9860	9860	9860	6
433	20230728	112700	331658600	9860	9860	9860	9850	12
434	20230728	112600	331540340	9860	9860	9860	9850	55
435	20230728	112500	330998530	9860	9870	9870	9850	12
436	20230728	112400	330880250	9870	9870	9870	9870	6
437	20230728	112300	330821030	9870	9890	9890	9870	7
438	20230728	112200	330751880	9890	9880	9890	9880	107
439	20230728	112100	329694680	9870	9870	9880	9870	11
440	20230728	112000	329586100	9880	9860	9880	9850	579
441	20230728	111900	323882410	9870	9860	9870	9860	269
442	20230728	111800	321230000	9860	9860	9860	9860	6
443	20230728	111700	321170840	9860	9870	9870	9840	11
444	20230728	111600	321062440	9870	9860	9870	9860	6
445	20230728	111500	321003260	9860	9840	9870	9840	56
446	20230728	111400	320452060	9870	9860	9870	9860	40
447	20230728	111300	320057600	9880	9880	9880	9880	6
448	20230728	111200	319998320	9880	9870	9880	9870	13
449	20230728	111100	319869950	9880	9860	9880	9860	8
450	20230728	111000	319790950	9860	9870	9870	9860	21
451	20230728	110900	319583830	9890	9890	9890	9890	7
452	20230728	110800	319514600	9860	9880	9880	9860	73
453	20230728	110700	318794700	9890	9870	9890	9870	106
454	20230728	110600	317748420	9870	9870	9870	9860	307
455	20230728	110500	314720360	9870	9850	9870	9850	207
456	20230728	110400	312679360	9850	9860	9860	9850	6
457	20230728	110300	312620220	9860	9860	9860	9860	6
458	20230728	110200	312561060	9860	9870	9870	9860	6
459	20230728	110100	312501860	9870	9860	9870	9840	288
460	20230728	110000	309660940	9880	9810	9880	9810	1099
461	20230728	105900	298874830	9810	9810	9810	9810	15
462	20230728	105800	298727680	9810	9820	9820	9810	8
463	20230728	105700	298649140	9810	9860	9880	9810	10
464	20230728	105600	298550730	9900	9810	9900	9810	2251
465	20230728	105500	276369330	9810	9800	9810	9800	12
466	20230728	105400	276251670	9810	9820	9820	9800	696
467	20230728	105300	269422280	9830	9830	9830	9820	23
468	20230728	105200	269196260	9830	9830	9830	9830	7
469	20230728	105100	269127450	9820	9830	9830	9820	632
470	20230728	105000	262917750	9890	9850	9890	9830	377
471	20230728	104900	259211240	9880	9860	9900	9840	511
472	20230728	104800	254182700	9870	9880	9880	9870	6
473	20230728	104700	254123460	9880	9920	9920	9880	934
474	20230728	104600	244895210	9910	9910	9910	9910	6
475	20230728	104500	244835750	9910	9900	9920	9900	6
476	20230728	104400	244776290	9860	9850	9860	9850	361
477	20230728	104300	241220430	9840	9840	9850	9840	369
478	20230728	104200	237589450	9840	9830	9840	9830	121
479	20230728	104100	236400000	9830	9830	9830	9820	243
480	20230728	104000	234011380	9830	9820	9830	9820	16
481	20230728	103900	233854200	9830	9830	9830	9830	7
482	20230728	103800	233785390	9830	9850	9850	9830	136
483	20230728	103700	232448470	9860	9860	9860	9850	8
484	20230728	103600	232369610	9850	9870	9870	9830	805
485	20230728	103500	224455080	9870	9870	9870	9870	6
486	20230728	103400	224395860	9840	9880	9880	9840	51
487	20230728	103300	223893390	9880	9880	9880	9860	505
488	20230728	103200	218911270	9890	9900	9900	9890	7
489	20230728	103100	218842000	9900	9900	9900	9900	7
490	20230728	103000	218772700	9910	9910	9910	9900	27
491	20230728	102900	218505330	9910	9930	9930	9910	27
492	20230728	102800	218237510	9920	9950	9950	9910	332
493	20230728	102700	214944040	9950	9950	9950	9910	1306
494	20230728	102600	202001110	9960	9950	9960	9950	6
495	20230728	102500	201941370	9950	9950	9950	9950	6
496	20230728	102400	201881670	9960	9950	9960	9950	226
497	20230728	102300	199632910	9950	9950	9950	9950	6
498	20230728	102200	199573210	9960	9950	9960	9940	867
499	20230728	102100	190946960	9950	9950	9950	9940	10
500	20230728	102000	190847520	9950	9940	9950	9940	6
501	20230728	101900	190787840	9940	9950	9950	9940	6
502	20230728	101800	190728180	9950	9940	9950	9940	7
503	20230728	101700	190658570	9940	9940	9940	9920	11
504	20230728	101600	190549350	9940	9940	9940	9940	6
505	20230728	101500	190489710	9940	9940	9940	9940	6
506	20230728	101400	190430070	9940	9940	9940	9940	6
507	20230728	101300	190370430	9940	9950	9950	9940	17
508	20230728	101200	190201430	9940	9950	9960	9940	810
509	20230728	101100	182139580	9950	9910	9950	9910	119
510	20230728	101000	180957940	9930	9930	9930	9910	44
511	20230728	100900	180521340	9940	9950	9950	9930	124
512	20230728	100800	179289900	9950	9950	9950	9950	206
513	20230728	100700	177240200	9930	9940	9950	9930	93
514	20230728	100600	176316030	9940	9940	9950	9940	107
515	20230728	100500	175252430	9940	9940	9940	9920	88
516	20230728	100400	174379110	9940	9940	9940	9940	13
517	20230728	100300	174249890	9940	9940	9940	9940	86
518	20230728	100200	173395050	9930	9900	9930	9900	586
519	20230728	100100	167587890	9900	9900	9900	9900	6
520	20230728	100000	167528490	9900	9900	9900	9900	6
521	20230728	095900	167469090	9900	9900	9900	9900	6
522	20230728	095800	167409690	9900	9900	9900	9900	7
523	20230728	095700	167340390	9900	9900	9900	9890	307
524	20230728	095600	164301100	9890	9880	9890	9880	206
525	20230728	095500	162265810	9880	9870	9880	9840	277
526	20230728	095400	159535910	9840	9840	9880	9840	430
527	20230728	095300	155304360	9840	9830	9840	9820	17
528	20230728	095200	155137340	9830	9870	9870	9830	230
529	20230728	095100	152871960	9870	9870	9870	9870	37
530	20230728	095000	152506770	9870	9870	9870	9870	99
531	20230728	094900	151529640	9870	9890	9890	9870	91
532	20230728	094800	150631280	9880	9900	9900	9880	251
533	20230728	094700	148148880	9900	9900	9900	9900	6
534	20230728	094600	148089480	9910	9930	9940	9910	27
535	20230728	094500	147821390	9940	9940	9940	9900	1462
536	20230728	094400	133339990	9940	9940	9940	9920	25
537	20230728	094300	133091510	9940	9940	9940	9930	136
538	20230728	094200	131740670	9940	9940	9940	9940	58
539	20230728	094100	131164150	9940	9940	9940	9940	7
540	20230728	094000	131094570	9940	9940	9940	9940	6
541	20230728	093900	131034930	9940	9930	9940	9930	6
542	20230728	093800	130975310	9930	9910	9930	9910	185
543	20230728	093700	129139300	9910	9910	9910	9900	244
544	20230728	093600	126721380	9900	9920	9920	9900	51
545	20230728	093500	126216200	9920	9920	9920	9920	7
546	20230728	093400	126146760	9920	9920	9920	9920	506
547	20230728	093300	121127240	9900	9880	9900	9880	662
548	20230728	093200	114580210	9880	9880	9880	9880	6
549	20230728	093100	114520930	9880	9880	9880	9870	11
550	20230728	093000	114412260	9880	9880	9880	9880	6
551	20230728	092900	114352980	9880	9880	9880	9880	6
552	20230728	092800	114293700	9880	9880	9880	9880	7
553	20230728	092700	114224540	9880	9880	9880	9880	16
554	20230728	092600	114066460	9880	9880	9880	9880	7
555	20230728	092500	113997300	9880	9870	9880	9860	464
556	20230728	092400	109417620	9870	9830	9870	9830	34
557	20230728	092300	109083160	9810	9850	9850	9810	1653
558	20230728	092200	92864050	9860	9870	9880	9860	7
559	20230728	092100	92794970	9870	9910	9910	9870	1337
560	20230728	092000	79589330	9910	9910	9910	9890	28
561	20230728	091900	79312110	9910	9920	9920	9910	177
562	20230728	091800	77558000	9920	9920	9920	9920	11
563	20230728	091700	77448880	9920	9910	9920	9910	5
564	20230728	091600	77399290	9910	9900	9910	9880	503
565	20230728	091500	72429440	9900	9920	9920	9890	1676
566	20230728	091400	55829840	9910	9900	9910	9900	330
567	20230728	091300	52561050	9910	9910	9910	9910	0
568	20230728	091200	52561050	9910	9920	9920	9910	236
569	20230728	091100	50222180	9920	9920	9920	9920	31
570	20230728	091000	49914660	9910	9900	9910	9900	68
571	20230728	090900	49241050	9900	9900	9900	9900	10
572	20230728	090800	49142050	9880	9880	9880	9880	0
573	20230728	090700	49142050	9880	9880	9880	9880	0
574	20230728	090600	49142050	9880	9910	9910	9880	39
575	20230728	090500	48755590	9870	9860	9870	9860	23
576	20230728	090400	48528770	9850	9850	9850	9850	0
577	20230728	090300	48528770	9850	9850	9850	9850	370
578	20230728	090200	44884270	9860	9860	9860	9860	1000
579	20230728	090100	35024270	9850	9850	9850	9850	41
580	20230728	090000	34620420	9940	9810	9940	9810	3518