KissMeData/004970/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184200	23171510	9700	9700	9700	9700	80
3	20230710	184100	23171510	9700	9700	9700	9700	0
4	20230710	184000	23171510	9700	9700	9700	9700	0
5	20230710	183900	23171510	9700	9700	9700	9700	0
6	20230710	183800	23171510	9700	9700	9700	9700	0
7	20230710	183700	23171510	9700	9700	9700	9700	0
8	20230710	183600	23171510	9700	9700	9700	9700	0
9	20230710	183500	23171510	9700	9700	9700	9700	0
10	20230710	183400	23171510	9700	9700	9700	9700	0
11	20230710	183300	23171510	9700	9700	9700	9700	0
12	20230710	183200	23171510	9700	9700	9700	9700	0
13	20230710	183100	23171510	9700	9700	9700	9700	0
14	20230710	183000	23171510	9700	9700	9700	9700	0
15	20230710	182900	23171510	9700	9700	9700	9700	0
16	20230710	182800	23171510	9700	9700	9700	9700	0
17	20230710	182700	23171510	9700	9700	9700	9700	0
18	20230710	182600	23171510	9700	9700	9700	9700	0
19	20230710	182500	23171510	9700	9700	9700	9700	0
20	20230710	182400	23171510	9700	9700	9700	9700	0
21	20230710	182300	23171510	9700	9700	9700	9700	0
22	20230710	182200	23171510	9700	9700	9700	9700	0
23	20230710	182100	23171510	9700	9700	9700	9700	0
24	20230710	182000	23171510	9700	9700	9700	9700	0
25	20230710	181900	23171510	9700	9700	9700	9700	0
26	20230710	181800	23171510	9700	9700	9700	9700	0
27	20230710	181700	23171510	9700	9700	9700	9700	0
28	20230710	181600	23171510	9700	9700	9700	9700	0
29	20230710	181500	23171510	9700	9700	9700	9700	0
30	20230710	181400	23171510	9700	9700	9700	9700	0
31	20230710	181300	23171510	9700	9700	9700	9700	0
32	20230710	181200	23171510	9700	9700	9700	9700	80
33	20230710	181100	23171510	9700	9700	9700	9700	0
34	20230710	181000	23171510	9700	9700	9700	9700	0
35	20230710	180900	23171510	9700	9700	9700	9700	0
36	20230710	180800	23171510	9700	9700	9700	9700	0
37	20230710	180700	23171510	9700	9700	9700	9700	0
38	20230710	180600	23171510	9700	9700	9700	9700	0
39	20230710	180500	23171510	9700	9700	9700	9700	0
40	20230710	180400	23171510	9700	9700	9700	9700	0
41	20230710	180300	23171510	9700	9700	9700	9700	0
42	20230710	180200	23171510	9700	9700	9700	9700	0
43	20230710	180100	23171510	9700	9700	9700	9700	0
44	20230710	180000	23171510	9700	9700	9700	9700	0
45	20230710	175900	23171510	9700	9700	9700	9700	0
46	20230710	175800	23171510	9700	9700	9700	9700	0
47	20230710	175700	23171510	9700	9700	9700	9700	0
48	20230710	175600	23171510	9700	9700	9700	9700	0
49	20230710	175500	23171510	9700	9700	9700	9700	0
50	20230710	175400	23171510	9700	9700	9700	9700	0
51	20230710	175300	23171510	9700	9700	9700	9700	0
52	20230710	175200	23171510	9700	9700	9700	9700	0
53	20230710	175100	23171510	9700	9700	9700	9700	0
54	20230710	175000	23171510	9700	9700	9700	9700	0
55	20230710	174900	23171510	9700	9700	9700	9700	0
56	20230710	174800	23171510	9700	9700	9700	9700	0
57	20230710	174700	23171510	9700	9700	9700	9700	0
58	20230710	174600	23171510	9700	9700	9700	9700	0
59	20230710	174500	23171510	9700	9700	9700	9700	0
60	20230710	174400	23171510	9700	9700	9700	9700	0
61	20230710	174300	23171510	9700	9700	9700	9700	0
62	20230710	174200	23171510	9700	9700	9700	9700	80
63	20230710	174100	23171510	9700	9700	9700	9700	0
64	20230710	174000	23171510	9700	9700	9700	9700	0
65	20230710	173900	23171510	9700	9700	9700	9700	0
66	20230710	173800	23171510	9700	9700	9700	9700	0
67	20230710	173700	23171510	9700	9700	9700	9700	0
68	20230710	173600	23171510	9700	9700	9700	9700	0
69	20230710	173500	23171510	9700	9700	9700	9700	0
70	20230710	173400	23171510	9700	9700	9700	9700	0
71	20230710	173300	23171510	9700	9700	9700	9700	0
72	20230710	173200	23171510	9700	9700	9700	9700	0
73	20230710	173100	23171510	9700	9700	9700	9700	0
74	20230710	173000	23171510	9700	9700	9700	9700	0
75	20230710	172900	23171510	9700	9700	9700	9700	0
76	20230710	172800	23171510	9700	9700	9700	9700	0
77	20230710	172700	23171510	9700	9700	9700	9700	0
78	20230710	172600	23171510	9700	9700	9700	9700	0
79	20230710	172500	23171510	9700	9700	9700	9700	0
80	20230710	172400	23171510	9700	9700	9700	9700	0
81	20230710	172300	23171510	9700	9700	9700	9700	0
82	20230710	172200	23171510	9700	9700	9700	9700	0
83	20230710	172100	23171510	9700	9700	9700	9700	0
84	20230710	172000	23171510	9700	9700	9700	9700	0
85	20230710	171900	23171510	9700	9700	9700	9700	0
86	20230710	171800	23171510	9700	9700	9700	9700	0
87	20230710	171700	23171510	9700	9700	9700	9700	0
88	20230710	171600	23171510	9700	9700	9700	9700	0
89	20230710	171500	23171510	9700	9700	9700	9700	0
90	20230710	171400	23171510	9700	9700	9700	9700	0
91	20230710	171300	23171510	9700	9700	9700	9700	0
92	20230710	171200	23171510	9700	9700	9700	9700	80
93	20230710	171100	23171510	9700	9700	9700	9700	0
94	20230710	171000	23171510	9700	9700	9700	9700	0
95	20230710	170900	23171510	9700	9700	9700	9700	0
96	20230710	170800	23171510	9700	9700	9700	9700	0
97	20230710	170700	23171510	9700	9700	9700	9700	0
98	20230710	170600	23171510	9700	9700	9700	9700	0
99	20230710	170500	23171510	9700	9700	9700	9700	0
100	20230710	170400	23171510	9700	9700	9700	9700	0
101	20230710	170300	23171510	9700	9700	9700	9700	0
102	20230710	170200	23171510	9700	9700	9700	9700	0
103	20230710	170100	23171510	9700	9700	9700	9700	0
104	20230710	170000	23171510	9700	9700	9700	9700	0
105	20230710	165900	23171510	9700	9700	9700	9700	0
106	20230710	165800	23171510	9700	9700	9700	9700	0
107	20230710	165700	23171510	9700	9700	9700	9700	0
108	20230710	165600	23171510	9700	9700	9700	9700	0
109	20230710	165500	23171510	9700	9700	9700	9700	0
110	20230710	165400	23171510	9700	9700	9700	9700	0
111	20230710	165300	23171510	9700	9700	9700	9700	0
112	20230710	165200	23171510	9700	9700	9700	9700	0
113	20230710	165100	23171510	9700	9700	9700	9700	0
114	20230710	165000	23171510	9700	9700	9700	9700	0
115	20230710	164900	23171510	9700	9700	9700	9700	0
116	20230710	164800	23171510	9700	9700	9700	9700	0
117	20230710	164700	23171510	9700	9700	9700	9700	0
118	20230710	164600	23171510	9700	9700	9700	9700	0
119	20230710	164500	23171510	9700	9700	9700	9700	0
120	20230710	164400	23171510	9700	9700	9700	9700	0
121	20230710	164300	23171510	9700	9700	9700	9700	0
122	20230710	164200	23171510	9700	9700	9700	9700	80
123	20230710	164100	23171510	9700	9700	9700	9700	0
124	20230710	164000	23171510	9700	9700	9700	9700	0
125	20230710	163900	23171510	9700	9700	9700	9700	0
126	20230710	163800	23171510	9700	9700	9700	9700	0
127	20230710	163700	23171510	9700	9700	9700	9700	0
128	20230710	163600	23171510	9700	9700	9700	9700	0
129	20230710	163500	23171510	9700	9700	9700	9700	0
130	20230710	163400	23171510	9700	9700	9700	9700	0
131	20230710	163300	23171510	9700	9700	9700	9700	0
132	20230710	163200	23171510	9700	9700	9700	9700	0
133	20230710	163100	23171510	9700	9700	9700	9700	0
134	20230710	163000	23171510	9700	9700	9700	9700	0
135	20230710	162900	23171510	9700	9700	9700	9700	0
136	20230710	162800	23171510	9700	9700	9700	9700	0
137	20230710	162700	23171510	9700	9700	9700	9700	0
138	20230710	162600	23171510	9700	9700	9700	9700	0
139	20230710	162500	23171510	9700	9700	9700	9700	0
140	20230710	162400	23171510	9700	9700	9700	9700	0
141	20230710	162300	23171510	9700	9700	9700	9700	0
142	20230710	162200	23171510	9700	9700	9700	9700	0
143	20230710	162100	23171510	9700	9700	9700	9700	0
144	20230710	162000	23171510	9700	9700	9700	9700	0
145	20230710	161900	23171510	9700	9700	9700	9700	0
146	20230710	161800	23171510	9700	9700	9700	9700	0
147	20230710	161700	23171510	9700	9700	9700	9700	0
148	20230710	161600	23171510	9700	9700	9700	9700	0
149	20230710	161500	23171510	9700	9700	9700	9700	0
150	20230710	161400	23171510	9700	9700	9700	9700	0
151	20230710	161300	23171510	9700	9700	9700	9700	0
152	20230710	161200	23171510	9700	9700	9700	9700	80
153	20230710	161100	23171510	9700	9700	9700	9700	0
154	20230710	161000	23171510	9700	9700	9700	9700	0
155	20230710	160900	23171510	9700	9700	9700	9700	0
156	20230710	160800	23171510	9700	9700	9700	9700	0
157	20230710	160700	23171510	9700	9700	9700	9700	0
158	20230710	160600	23171510	9700	9700	9700	9700	0
159	20230710	160500	23171510	9700	9700	9700	9700	0
160	20230710	160400	23171510	9700	9700	9700	9700	0
161	20230710	160300	23171510	9700	9700	9700	9700	0
162	20230710	160200	23171510	9700	9700	9700	9700	0
163	20230710	160100	23171510	9700	9700	9700	9700	0
164	20230710	160000	23171510	9700	9700	9700	9700	0
165	20230710	155900	23171510	9700	9700	9700	9700	0
166	20230710	155800	23171510	9700	9700	9700	9700	0
167	20230710	155700	23171510	9700	9700	9700	9700	0
168	20230710	155600	23171510	9700	9700	9700	9700	0
169	20230710	155500	23171510	9700	9700	9700	9700	0
170	20230710	155400	23171510	9700	9700	9700	9700	0
171	20230710	155300	23171510	9700	9700	9700	9700	0
172	20230710	155200	23171510	9700	9700	9700	9700	0
173	20230710	155100	23171510	9700	9700	9700	9700	0
174	20230710	155000	23171510	9700	9700	9700	9700	0
175	20230710	154900	23171510	9700	9700	9700	9700	0
176	20230710	154800	23171510	9700	9700	9700	9700	0
177	20230710	154700	23171510	9700	9700	9700	9700	0
178	20230710	154600	23171510	9700	9700	9700	9700	0
179	20230710	154500	23171510	9700	9700	9700	9700	0
180	20230710	154400	23171510	9700	9700	9700	9700	0
181	20230710	154300	23171510	9700	9700	9700	9700	0
182	20230710	154200	23171510	9700	9700	9700	9700	80
183	20230710	154100	23171510	9700	9700	9700	9700	0
184	20230710	154000	23171510	9700	9700	9700	9700	0
185	20230710	153900	23171510	9700	9700	9700	9700	0
186	20230710	153800	23171510	9700	9700	9700	9700	0
187	20230710	153700	23171510	9700	9700	9700	9700	0
188	20230710	153600	23171510	9700	9700	9700	9700	0
189	20230710	153500	23171510	9700	9700	9700	9700	0
190	20230710	153400	23171510	9700	9700	9700	9700	0
191	20230710	153300	23171510	9700	9700	9700	9700	0
192	20230710	153200	23171510	9700	9700	9700	9700	0
193	20230710	153100	23171510	9700	9700	9700	9700	0
194	20230710	153000	23171510	9700	9700	9700	9700	80
195	20230710	152900	22395510	9680	9680	9680	9680	0
196	20230710	152800	22395510	9680	9680	9680	9680	0
197	20230710	152700	22395510	9680	9680	9680	9680	0
198	20230710	152600	22395510	9680	9680	9680	9680	0
199	20230710	152500	22395510	9680	9680	9680	9680	0
200	20230710	152400	22395510	9680	9680	9680	9680	0
201	20230710	152300	22395510	9680	9680	9680	9680	0
202	20230710	152200	22395510	9680	9680	9680	9680	0
203	20230710	152100	22395510	9680	9680	9680	9680	0
204	20230710	152000	22395510	9680	9680	9680	9680	0
205	20230710	151900	22395510	9680	9680	9680	9680	0
206	20230710	151800	22395510	9680	9680	9680	9680	0
207	20230710	151700	22395510	9680	9680	9680	9680	0
208	20230710	151600	22395510	9680	9680	9680	9680	0
209	20230710	151500	22395510	9680	9680	9680	9680	0
210	20230710	151400	22395510	9680	9680	9680	9680	0
211	20230710	151300	22395510	9680	9680	9680	9680	0
212	20230710	151200	22395510	9680	9680	9680	9680	1
213	20230710	151100	22385830	9650	9650	9650	9650	0
214	20230710	151000	22385830	9650	9660	9660	9650	30
215	20230710	150900	22096310	9660	9670	9670	9660	132
216	20230710	150800	20819950	9680	9680	9680	9680	0
217	20230710	150700	20819950	9680	9680	9680	9680	0
218	20230710	150600	20819950	9680	9680	9680	9680	0
219	20230710	150500	20819950	9680	9680	9680	9680	0
220	20230710	150400	20819950	9680	9680	9680	9680	0
221	20230710	150300	20819950	9680	9680	9680	9680	0
222	20230710	150200	20819950	9680	9680	9680	9680	0
223	20230710	150100	20819950	9680	9680	9680	9680	0
224	20230710	150000	20819950	9680	9680	9680	9680	0
225	20230710	145900	20819950	9680	9680	9680	9680	0
226	20230710	145800	20819950	9680	9680	9680	9680	132
227	20230710	145700	19542190	9680	9680	9680	9680	10
228	20230710	145600	19445390	9700	9700	9700	9700	1
229	20230710	145500	19435690	9680	9680	9680	9680	0
230	20230710	145400	19435690	9680	9680	9680	9680	100
231	20230710	145300	18467690	9680	9680	9680	9680	0
232	20230710	145200	18467690	9680	9680	9680	9680	0
233	20230710	145100	18467690	9680	9680	9680	9680	0
234	20230710	145000	18467690	9680	9680	9680	9680	0
235	20230710	144900	18467690	9680	9680	9680	9680	0
236	20230710	144800	18467690	9680	9680	9680	9680	0
237	20230710	144700	18467690	9680	9680	9680	9680	0
238	20230710	144600	18467690	9680	9680	9680	9680	0
239	20230710	144500	18467690	9680	9680	9680	9680	0
240	20230710	144400	18467690	9680	9680	9680	9680	13
241	20230710	144300	18341850	9700	9700	9700	9700	0
242	20230710	144200	18341850	9700	9700	9700	9700	132
243	20230710	144100	17061450	9700	9700	9700	9700	0
244	20230710	144000	17061450	9700	9700	9700	9700	1
245	20230710	143900	17051750	9680	9680	9680	9680	300
246	20230710	143800	14147750	9700	9700	9700	9700	0
247	20230710	143700	14147750	9700	9700	9700	9700	0
248	20230710	143600	14147750	9700	9700	9700	9700	0
249	20230710	143500	14147750	9700	9700	9700	9700	0
250	20230710	143400	14147750	9700	9700	9700	9700	0
251	20230710	143300	14147750	9700	9700	9700	9700	0
252	20230710	143200	14147750	9700	9700	9700	9700	0
253	20230710	143100	14147750	9700	9700	9700	9700	0
254	20230710	143000	14147750	9700	9700	9700	9700	0
255	20230710	142900	14147750	9700	9700	9700	9700	0
256	20230710	142800	14147750	9700	9700	9700	9700	0
257	20230710	142700	14147750	9700	9700	9700	9700	0
258	20230710	142600	14147750	9700	9700	9700	9700	0
259	20230710	142500	14147750	9700	9700	9700	9700	5
260	20230710	142400	14099250	9700	9700	9700	9700	0
261	20230710	142300	14099250	9700	9700	9700	9700	0
262	20230710	142200	14099250	9700	9700	9700	9700	0
263	20230710	142100	14099250	9700	9700	9700	9700	1
264	20230710	142000	14089550	9700	9700	9700	9700	0
265	20230710	141900	14089550	9700	9700	9700	9700	0
266	20230710	141800	14089550	9700	9700	9700	9700	0
267	20230710	141700	14089550	9700	9700	9700	9700	0
268	20230710	141600	14089550	9700	9700	9700	9700	0
269	20230710	141500	14089550	9700	9700	9700	9700	0
270	20230710	141400	14089550	9700	9700	9700	9700	31
271	20230710	141300	13788850	9700	9700	9700	9700	0
272	20230710	141200	13788850	9700	9700	9700	9700	0
273	20230710	141100	13788850	9700	9700	9700	9700	0
274	20230710	141000	13788850	9700	9700	9700	9700	0
275	20230710	140900	13788850	9700	9700	9700	9700	0
276	20230710	140800	13788850	9700	9700	9700	9700	0
277	20230710	140700	13788850	9700	9700	9700	9700	1
278	20230710	140600	13779150	9680	9680	9680	9680	38
279	20230710	140500	13411310	9700	9700	9700	9700	0
280	20230710	140400	13411310	9700	9700	9700	9700	0
281	20230710	140300	13411310	9700	9700	9700	9700	0
282	20230710	140200	13411310	9700	9700	9700	9700	0
283	20230710	140100	13411310	9700	9700	9700	9700	0
284	20230710	140000	13411310	9700	9700	9700	9700	0
285	20230710	135900	13411310	9700	9700	9700	9700	0
286	20230710	135800	13411310	9700	9700	9700	9700	0
287	20230710	135700	13411310	9700	9700	9700	9700	0
288	20230710	135600	13411310	9700	9700	9700	9700	0
289	20230710	135500	13411310	9700	9700	9700	9700	0
290	20230710	135400	13411310	9700	9700	9700	9700	0
291	20230710	135300	13411310	9700	9700	9700	9700	0
292	20230710	135200	13411310	9700	9690	9700	9690	5
293	20230710	135100	13362840	9700	9700	9700	9700	0
294	20230710	135000	13362840	9700	9700	9700	9700	0
295	20230710	134900	13362840	9700	9700	9700	9700	0
296	20230710	134800	13362840	9700	9700	9700	9700	0
297	20230710	134700	13362840	9700	9700	9700	9700	0
298	20230710	134600	13362840	9700	9700	9700	9700	0
299	20230710	134500	13362840	9700	9700	9700	9700	0
300	20230710	134400	13362840	9700	9690	9700	9690	22
301	20230710	134300	13149640	9690	9690	9690	9690	0
302	20230710	134200	13149640	9690	9690	9690	9690	0
303	20230710	134100	13149640	9690	9690	9690	9690	0
304	20230710	134000	13149640	9690	9690	9690	9690	0
305	20230710	133900	13149640	9690	9690	9690	9690	0
306	20230710	133800	13149640	9690	9700	9700	9690	360
307	20230710	133700	9660600	9710	9710	9710	9710	0
308	20230710	133600	9660600	9710	9710	9710	9710	0
309	20230710	133500	9660600	9710	9710	9710	9710	0
310	20230710	133400	9660600	9710	9710	9710	9710	0
311	20230710	133300	9660600	9710	9710	9710	9710	0
312	20230710	133200	9660600	9710	9710	9710	9710	0
313	20230710	133100	9660600	9710	9710	9710	9710	0
314	20230710	133000	9660600	9710	9710	9710	9710	3
315	20230710	132900	9631470	9700	9700	9700	9700	1
316	20230710	132800	9621770	9720	9720	9720	9720	0
317	20230710	132700	9621770	9720	9720	9720	9720	0
318	20230710	132600	9621770	9720	9720	9720	9720	0
319	20230710	132500	9621770	9720	9720	9720	9720	0
320	20230710	132400	9621770	9720	9720	9720	9720	0
321	20230710	132300	9621770	9720	9720	9720	9720	0
322	20230710	132200	9621770	9720	9720	9720	9720	0
323	20230710	132100	9621770	9720	9720	9720	9720	0
324	20230710	132000	9621770	9720	9720	9720	9720	0
325	20230710	131900	9621770	9720	9720	9720	9720	0
326	20230710	131800	9621770	9720	9720	9720	9720	0
327	20230710	131700	9621770	9720	9720	9720	9720	0
328	20230710	131600	9621770	9720	9720	9720	9720	0
329	20230710	131500	9621770	9720	9720	9720	9720	0
330	20230710	131400	9621770	9720	9720	9720	9720	0
331	20230710	131300	9621770	9720	9720	9720	9720	1
332	20230710	131200	9612050	9720	9720	9720	9720	0
333	20230710	131100	9612050	9720	9720	9720	9720	0
334	20230710	131000	9612050	9720	9720	9720	9720	0
335	20230710	130900	9612050	9720	9720	9720	9720	0
336	20230710	130800	9612050	9720	9720	9720	9720	0
337	20230710	130700	9612050	9720	9720	9720	9720	0
338	20230710	130600	9612050	9720	9720	9720	9720	0
339	20230710	130500	9612050	9720	9720	9720	9720	0
340	20230710	130400	9612050	9720	9720	9720	9720	0
341	20230710	130300	9612050	9720	9720	9720	9720	0
342	20230710	130200	9612050	9720	9720	9720	9720	0
343	20230710	130100	9612050	9720	9720	9720	9720	0
344	20230710	130000	9612050	9720	9720	9720	9720	0
345	20230710	125900	9612050	9720	9720	9720	9720	0
346	20230710	125800	9612050	9720	9720	9720	9720	1
347	20230710	125700	9602330	9710	9710	9710	9710	0
348	20230710	125600	9602330	9710	9710	9710	9710	10
349	20230710	125500	9505230	9700	9700	9700	9700	0
350	20230710	125400	9505230	9700	9700	9700	9700	36
351	20230710	125300	9156030	9710	9710	9710	9710	0
352	20230710	125200	9156030	9710	9710	9710	9710	0
353	20230710	125100	9156030	9710	9710	9710	9710	0
354	20230710	125000	9156030	9710	9710	9710	9710	0
355	20230710	124900	9156030	9710	9710	9710	9710	0
356	20230710	124800	9156030	9710	9710	9710	9710	0
357	20230710	124700	9156030	9710	9710	9710	9710	0
358	20230710	124600	9156030	9710	9710	9710	9710	0
359	20230710	124500	9156030	9710	9710	9710	9710	5
360	20230710	124400	9107480	9710	9710	9710	9710	0
361	20230710	124300	9107480	9710	9710	9710	9710	0
362	20230710	124200	9107480	9710	9710	9710	9710	0
363	20230710	124100	9107480	9710	9710	9710	9710	0
364	20230710	124000	9107480	9710	9710	9710	9710	0
365	20230710	123900	9107480	9710	9710	9710	9710	0
366	20230710	123800	9107480	9710	9710	9710	9710	0
367	20230710	123700	9107480	9710	9710	9710	9710	0
368	20230710	123600	9107480	9710	9710	9710	9710	0
369	20230710	123500	9107480	9710	9710	9710	9710	0
370	20230710	123400	9107480	9710	9710	9710	9710	0
371	20230710	123300	9107480	9710	9710	9710	9710	8
372	20230710	123200	9029800	9700	9700	9700	9700	0
373	20230710	123100	9029800	9700	9700	9700	9700	0
374	20230710	123000	9029800	9700	9700	9700	9700	0
375	20230710	122900	9029800	9700	9700	9700	9700	0
376	20230710	122800	9029800	9700	9700	9700	9700	0
377	20230710	122700	9029800	9700	9700	9700	9700	0
378	20230710	122600	9029800	9700	9700	9700	9700	0
379	20230710	122500	9029800	9700	9700	9700	9700	0
380	20230710	122400	9029800	9700	9700	9700	9700	0
381	20230710	122300	9029800	9700	9700	9700	9700	0
382	20230710	122200	9029800	9700	9700	9700	9700	0
383	20230710	122100	9029800	9700	9700	9700	9700	0
384	20230710	122000	9029800	9700	9700	9700	9700	2
385	20230710	121900	9010400	9710	9710	9710	9710	0
386	20230710	121800	9010400	9710	9710	9710	9710	0
387	20230710	121700	9010400	9710	9710	9710	9710	0
388	20230710	121600	9010400	9710	9710	9710	9710	0
389	20230710	121500	9010400	9710	9710	9710	9710	0
390	20230710	121400	9010400	9710	9710	9710	9710	0
391	20230710	121300	9010400	9710	9710	9710	9710	0
392	20230710	121200	9010400	9710	9710	9710	9710	0
393	20230710	121100	9010400	9710	9710	9710	9710	0
394	20230710	121000	9010400	9710	9710	9710	9710	0
395	20230710	120900	9010400	9710	9710	9710	9710	0
396	20230710	120800	9010400	9710	9710	9710	9710	0
397	20230710	120700	9010400	9710	9710	9710	9710	1
398	20230710	120600	9000690	9710	9710	9710	9710	0
399	20230710	120500	9000690	9710	9710	9710	9710	0
400	20230710	120400	9000690	9710	9710	9710	9710	0
401	20230710	120300	9000690	9710	9710	9710	9710	0
402	20230710	120200	9000690	9710	9710	9710	9710	0
403	20230710	120100	9000690	9710	9710	9710	9710	0
404	20230710	120000	9000690	9710	9710	9710	9710	0
405	20230710	115900	9000690	9710	9710	9710	9710	0
406	20230710	115800	9000690	9710	9710	9710	9710	0
407	20230710	115700	9000690	9710	9710	9710	9710	0
408	20230710	115600	9000690	9710	9710	9710	9710	0
409	20230710	115500	9000690	9710	9710	9710	9710	0
410	20230710	115400	9000690	9710	9710	9710	9710	0
411	20230710	115300	9000690	9710	9710	9710	9710	4
412	20230710	115200	8961850	9720	9720	9720	9720	0
413	20230710	115100	8961850	9720	9720	9720	9720	0
414	20230710	115000	8961850	9720	9720	9720	9720	0
415	20230710	114900	8961850	9720	9720	9720	9720	0
416	20230710	114800	8961850	9720	9720	9720	9720	0
417	20230710	114700	8961850	9720	9720	9720	9720	0
418	20230710	114600	8961850	9720	9720	9720	9720	0
419	20230710	114500	8961850	9720	9720	9720	9720	0
420	20230710	114400	8961850	9720	9720	9720	9720	0
421	20230710	114300	8961850	9720	9720	9720	9720	0
422	20230710	114200	8961850	9720	9720	9720	9720	0
423	20230710	114100	8961850	9720	9720	9720	9720	0
424	20230710	114000	8961850	9720	9720	9720	9720	0
425	20230710	113900	8961850	9720	9720	9720	9720	0
426	20230710	113800	8961850	9720	9720	9720	9720	0
427	20230710	113700	8961850	9720	9720	9720	9720	0
428	20230710	113600	8961850	9720	9720	9720	9720	0
429	20230710	113500	8961850	9720	9720	9720	9720	0
430	20230710	113400	8961850	9720	9720	9720	9720	0
431	20230710	113300	8961850	9720	9720	9720	9720	0
432	20230710	113200	8961850	9720	9720	9720	9720	0
433	20230710	113100	8961850	9720	9720	9720	9720	0
434	20230710	113000	8961850	9720	9720	9720	9720	0
435	20230710	112900	8961850	9720	9720	9720	9720	0
436	20230710	112800	8961850	9720	9720	9720	9720	0
437	20230710	112700	8961850	9720	9720	9720	9720	0
438	20230710	112600	8961850	9720	9720	9720	9720	0
439	20230710	112500	8961850	9720	9720	9720	9720	0
440	20230710	112400	8961850	9720	9720	9720	9720	0
441	20230710	112300	8961850	9720	9720	9720	9720	0
442	20230710	112200	8961850	9720	9720	9720	9720	0
443	20230710	112100	8961850	9720	9720	9720	9720	0
444	20230710	112000	8961850	9720	9720	9720	9720	0
445	20230710	111900	8961850	9720	9720	9720	9720	10
446	20230710	111800	8864650	9720	9720	9720	9720	0
447	20230710	111700	8864650	9720	9720	9720	9720	0
448	20230710	111600	8864650	9720	9720	9720	9720	0
449	20230710	111500	8864650	9720	9720	9720	9720	0
450	20230710	111400	8864650	9720	9720	9720	9720	0
451	20230710	111300	8864650	9720	9720	9720	9720	0
452	20230710	111200	8864650	9720	9720	9720	9720	0
453	20230710	111100	8864650	9720	9720	9720	9720	0
454	20230710	111000	8864650	9720	9720	9720	9720	0
455	20230710	110900	8864650	9720	9720	9720	9720	0
456	20230710	110800	8864650	9720	9720	9720	9720	0
457	20230710	110700	8864650	9720	9720	9720	9720	0
458	20230710	110600	8864650	9720	9720	9720	9720	3
459	20230710	110500	8835490	9720	9720	9720	9720	0
460	20230710	110400	8835490	9720	9720	9720	9720	0
461	20230710	110300	8835490	9720	9720	9720	9720	0
462	20230710	110200	8835490	9720	9720	9720	9720	0
463	20230710	110100	8835490	9720	9720	9720	9720	0
464	20230710	110000	8835490	9720	9720	9720	9720	0
465	20230710	105900	8835490	9720	9720	9720	9720	0
466	20230710	105800	8835490	9720	9720	9720	9720	0
467	20230710	105700	8835490	9720	9720	9720	9720	2
468	20230710	105600	8816050	9690	9690	9690	9690	0
469	20230710	105500	8816050	9690	9690	9690	9690	0
470	20230710	105400	8816050	9690	9690	9690	9690	6
471	20230710	105300	8757910	9720	9720	9720	9720	0
472	20230710	105200	8757910	9720	9720	9720	9720	0
473	20230710	105100	8757910	9720	9720	9720	9720	0
474	20230710	105000	8757910	9720	9720	9720	9720	0
475	20230710	104900	8757910	9720	9720	9720	9720	0
476	20230710	104800	8757910	9720	9720	9720	9720	0
477	20230710	104700	8757910	9720	9720	9720	9720	0
478	20230710	104600	8757910	9720	9720	9720	9720	0
479	20230710	104500	8757910	9720	9720	9720	9720	0
480	20230710	104400	8757910	9720	9720	9720	9720	0
481	20230710	104300	8757910	9720	9720	9720	9720	0
482	20230710	104200	8757910	9720	9720	9720	9720	0
483	20230710	104100	8757910	9720	9720	9720	9720	0
484	20230710	104000	8757910	9720	9720	9720	9720	0
485	20230710	103900	8757910	9720	9720	9720	9720	0
486	20230710	103800	8757910	9720	9720	9720	9720	0
487	20230710	103700	8757910	9720	9720	9720	9720	0
488	20230710	103600	8757910	9720	9720	9720	9720	0
489	20230710	103500	8757910	9720	9720	9720	9720	0
490	20230710	103400	8757910	9720	9720	9720	9720	0
491	20230710	103300	8757910	9720	9720	9720	9720	0
492	20230710	103200	8757910	9720	9720	9720	9720	10
493	20230710	103100	8660710	9700	9700	9700	9700	0
494	20230710	103000	8660710	9700	9710	9710	9700	23
495	20230710	102900	8437510	9740	9720	9740	9720	15
496	20230710	102800	8291600	9720	9720	9720	9720	0
497	20230710	102700	8291600	9720	9720	9720	9720	0
498	20230710	102600	8291600	9720	9720	9720	9720	0
499	20230710	102500	8291600	9720	9720	9720	9720	0
500	20230710	102400	8291600	9720	9720	9720	9720	0
501	20230710	102300	8291600	9720	9720	9720	9720	30
502	20230710	102200	8000000	9720	9720	9720	9720	0
503	20230710	102100	8000000	9720	9720	9720	9720	0
504	20230710	102000	8000000	9720	9720	9720	9720	2
505	20230710	101900	7980560	9720	9720	9720	9720	0
506	20230710	101800	7980560	9720	9720	9720	9720	13
507	20230710	101700	7854200	9720	9720	9720	9720	0
508	20230710	101600	7854200	9720	9720	9720	9720	0
509	20230710	101500	7854200	9720	9720	9720	9720	0
510	20230710	101400	7854200	9720	9720	9720	9720	0
511	20230710	101300	7854200	9720	9720	9720	9720	0
512	20230710	101200	7854200	9720	9720	9720	9720	2
513	20230710	101100	7834760	9710	9710	9710	9710	0
514	20230710	101000	7834760	9710	9710	9710	9710	0
515	20230710	100900	7834760	9710	9710	9710	9710	3
516	20230710	100800	7805630	9700	9700	9700	9700	0
517	20230710	100700	7805630	9700	9700	9700	9700	0
518	20230710	100600	7805630	9700	9700	9700	9700	0
519	20230710	100500	7805630	9700	9700	9700	9700	0
520	20230710	100400	7805630	9700	9700	9700	9700	0
521	20230710	100300	7805630	9700	9700	9700	9700	0
522	20230710	100200	7805630	9700	9700	9700	9700	0
523	20230710	100100	7805630	9700	9700	9700	9700	0
524	20230710	100000	7805630	9700	9700	9700	9700	19
525	20230710	095900	7621330	9700	9700	9700	9700	0
526	20230710	095800	7621330	9700	9700	9700	9700	0
527	20230710	095700	7621330	9700	9700	9700	9700	2
528	20230710	095600	7601930	9680	9680	9680	9680	0
529	20230710	095500	7601930	9680	9680	9680	9680	0
530	20230710	095400	7601930	9680	9680	9680	9680	0
531	20230710	095300	7601930	9680	9680	9680	9680	0
532	20230710	095200	7601930	9680	9670	9680	9670	461
533	20230710	095100	3140630	9670	9670	9670	9670	0
534	20230710	095000	3140630	9670	9670	9670	9670	0
535	20230710	094900	3140630	9670	9670	9670	9670	1
536	20230710	094800	3130960	9670	9670	9670	9670	0
537	20230710	094700	3130960	9670	9670	9670	9670	1
538	20230710	094600	3121290	9670	9670	9670	9670	0
539	20230710	094500	3121290	9670	9670	9670	9670	0
540	20230710	094400	3121290	9670	9670	9670	9670	0
541	20230710	094300	3121290	9670	9670	9670	9670	0
542	20230710	094200	3121290	9670	9670	9670	9670	0
543	20230710	094100	3121290	9670	9670	9670	9670	0
544	20230710	094000	3121290	9670	9670	9670	9670	0
545	20230710	093900	3121290	9670	9670	9670	9670	1
546	20230710	093800	3111620	9670	9670	9670	9670	0
547	20230710	093700	3111620	9670	9670	9670	9670	2
548	20230710	093600	3092280	9660	9660	9660	9660	0
549	20230710	093500	3092280	9660	9660	9660	9660	0
550	20230710	093400	3092280	9660	9660	9660	9660	0
551	20230710	093300	3092280	9660	9660	9660	9660	0
552	20230710	093200	3092280	9660	9660	9660	9660	0
553	20230710	093100	3092280	9660	9660	9660	9660	1
554	20230710	093000	3082620	9640	9640	9640	9640	0
555	20230710	092900	3082620	9640	9640	9640	9640	0
556	20230710	092800	3082620	9640	9640	9640	9640	0
557	20230710	092700	3082620	9640	9640	9640	9640	0
558	20230710	092600	3082620	9640	9640	9640	9640	0
559	20230710	092500	3082620	9640	9640	9640	9640	9
560	20230710	092400	2995860	9640	9640	9640	9640	1
561	20230710	092300	2986220	9650	9650	9650	9650	0
562	20230710	092200	2986220	9650	9650	9650	9650	0
563	20230710	092100	2986220	9650	9650	9650	9650	0
564	20230710	092000	2986220	9650	9650	9650	9650	2
565	20230710	091900	2966920	9650	9650	9650	9650	0
566	20230710	091800	2966920	9650	9650	9650	9650	0
567	20230710	091700	2966920	9650	9650	9650	9650	0
568	20230710	091600	2966920	9650	9650	9650	9650	0
569	20230710	091500	2966920	9650	9650	9650	9650	0
570	20230710	091400	2966920	9650	9650	9650	9650	0
571	20230710	091300	2966920	9650	9650	9650	9650	0
572	20230710	091200	2966920	9650	9650	9650	9650	0
573	20230710	091100	2966920	9650	9660	9660	9650	4
574	20230710	091000	2928310	9620	9620	9620	9600	283
575	20230710	090900	211360	9680	9680	9680	9680	0
576	20230710	090800	211360	9680	9680	9680	9680	1
577	20230710	090700	201680	9680	9680	9680	9680	0
578	20230710	090600	201680	9680	9680	9680	9680	0
579	20230710	090500	201680	9680	9680	9680	9680	0
580	20230710	090400	201680	9680	9680	9680	9680	0
581	20230710	090300	201680	9680	9680	9680	9680	0
582	20230710	090200	201680	9680	9680	9680	9680	0
583	20230710	090100	201680	9680	9680	9680	9680	1
584	20230710	090000	192000	9600	9600	9600	9600	20