KissMeData/004970/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184200	118438220	9700	9700	9700	9700	496
3	20230707	184100	118438220	9700	9700	9700	9700	0
4	20230707	184000	118438220	9700	9700	9700	9700	0
5	20230707	183900	118438220	9700	9700	9700	9700	0
6	20230707	183800	118438220	9700	9700	9700	9700	0
7	20230707	183700	118438220	9700	9700	9700	9700	0
8	20230707	183600	118438220	9700	9700	9700	9700	0
9	20230707	183500	118438220	9700	9700	9700	9700	0
10	20230707	183400	118438220	9700	9700	9700	9700	0
11	20230707	183300	118438220	9700	9700	9700	9700	0
12	20230707	183200	118438220	9700	9700	9700	9700	0
13	20230707	183100	118438220	9700	9700	9700	9700	0
14	20230707	183000	118438220	9700	9700	9700	9700	0
15	20230707	182900	118438220	9700	9700	9700	9700	0
16	20230707	182800	118438220	9700	9700	9700	9700	0
17	20230707	182700	118438220	9700	9700	9700	9700	0
18	20230707	182600	118438220	9700	9700	9700	9700	0
19	20230707	182500	118438220	9700	9700	9700	9700	0
20	20230707	182400	118438220	9700	9700	9700	9700	0
21	20230707	182300	118438220	9700	9700	9700	9700	0
22	20230707	182200	118438220	9700	9700	9700	9700	0
23	20230707	182100	118438220	9700	9700	9700	9700	0
24	20230707	182000	118438220	9700	9700	9700	9700	0
25	20230707	181900	118438220	9700	9700	9700	9700	0
26	20230707	181800	118438220	9700	9700	9700	9700	0
27	20230707	181700	118438220	9700	9700	9700	9700	0
28	20230707	181600	118438220	9700	9700	9700	9700	0
29	20230707	181500	118438220	9700	9700	9700	9700	0
30	20230707	181400	118438220	9700	9700	9700	9700	0
31	20230707	181300	118438220	9700	9700	9700	9700	0
32	20230707	181200	118438220	9700	9700	9700	9700	496
33	20230707	181100	118438220	9700	9700	9700	9700	0
34	20230707	181000	118438220	9700	9700	9700	9700	0
35	20230707	180900	118438220	9700	9700	9700	9700	0
36	20230707	180800	118438220	9700	9700	9700	9700	0
37	20230707	180700	118438220	9700	9700	9700	9700	0
38	20230707	180600	118438220	9700	9700	9700	9700	0
39	20230707	180500	118438220	9700	9700	9700	9700	0
40	20230707	180400	118438220	9700	9700	9700	9700	0
41	20230707	180300	118438220	9700	9700	9700	9700	0
42	20230707	180200	118438220	9700	9700	9700	9700	0
43	20230707	180100	118438220	9700	9700	9700	9700	0
44	20230707	180000	118438220	9700	9700	9700	9700	0
45	20230707	175900	118438220	9700	9700	9700	9700	0
46	20230707	175800	118438220	9700	9700	9700	9700	0
47	20230707	175700	118438220	9700	9700	9700	9700	0
48	20230707	175600	118438220	9700	9700	9700	9700	0
49	20230707	175500	118438220	9700	9700	9700	9700	0
50	20230707	175400	118438220	9700	9700	9700	9700	0
51	20230707	175300	118438220	9700	9700	9700	9700	0
52	20230707	175200	118438220	9700	9700	9700	9700	0
53	20230707	175100	118438220	9700	9700	9700	9700	0
54	20230707	175000	118438220	9700	9700	9700	9700	0
55	20230707	174900	118438220	9700	9700	9700	9700	0
56	20230707	174800	118438220	9700	9700	9700	9700	0
57	20230707	174700	118438220	9700	9700	9700	9700	0
58	20230707	174600	118438220	9700	9700	9700	9700	0
59	20230707	174500	118438220	9700	9700	9700	9700	0
60	20230707	174400	118438220	9700	9700	9700	9700	0
61	20230707	174300	118438220	9700	9700	9700	9700	0
62	20230707	174200	118438220	9700	9700	9700	9700	496
63	20230707	174100	118438220	9700	9700	9700	9700	0
64	20230707	174000	118438220	9700	9700	9700	9700	0
65	20230707	173900	118438220	9700	9700	9700	9700	0
66	20230707	173800	118438220	9700	9700	9700	9700	0
67	20230707	173700	118438220	9700	9700	9700	9700	0
68	20230707	173600	118438220	9700	9700	9700	9700	0
69	20230707	173500	118438220	9700	9700	9700	9700	0
70	20230707	173400	118438220	9700	9700	9700	9700	0
71	20230707	173300	118438220	9700	9700	9700	9700	0
72	20230707	173200	118438220	9700	9700	9700	9700	0
73	20230707	173100	118438220	9700	9700	9700	9700	0
74	20230707	173000	118438220	9700	9700	9700	9700	0
75	20230707	172900	118438220	9700	9700	9700	9700	0
76	20230707	172800	118438220	9700	9700	9700	9700	0
77	20230707	172700	118438220	9700	9700	9700	9700	0
78	20230707	172600	118438220	9700	9700	9700	9700	0
79	20230707	172500	118438220	9700	9700	9700	9700	0
80	20230707	172400	118438220	9700	9700	9700	9700	0
81	20230707	172300	118438220	9700	9700	9700	9700	0
82	20230707	172200	118438220	9700	9700	9700	9700	0
83	20230707	172100	118438220	9700	9700	9700	9700	0
84	20230707	172000	118438220	9700	9700	9700	9700	0
85	20230707	171900	118438220	9700	9700	9700	9700	0
86	20230707	171800	118438220	9700	9700	9700	9700	0
87	20230707	171700	118438220	9700	9700	9700	9700	0
88	20230707	171600	118438220	9700	9700	9700	9700	0
89	20230707	171500	118438220	9700	9700	9700	9700	0
90	20230707	171400	118438220	9700	9700	9700	9700	0
91	20230707	171300	118438220	9700	9700	9700	9700	0
92	20230707	171200	118438220	9700	9700	9700	9700	496
93	20230707	171100	118438220	9700	9700	9700	9700	0
94	20230707	171000	118438220	9700	9700	9700	9700	0
95	20230707	170900	118438220	9700	9700	9700	9700	0
96	20230707	170800	118438220	9700	9700	9700	9700	0
97	20230707	170700	118438220	9700	9700	9700	9700	0
98	20230707	170600	118438220	9700	9700	9700	9700	0
99	20230707	170500	118438220	9700	9700	9700	9700	0
100	20230707	170400	118438220	9700	9700	9700	9700	0
101	20230707	170300	118438220	9700	9700	9700	9700	0
102	20230707	170200	118438220	9700	9700	9700	9700	0
103	20230707	170100	118438220	9700	9700	9700	9700	0
104	20230707	170000	118438220	9700	9700	9700	9700	0
105	20230707	165900	118438220	9700	9700	9700	9700	0
106	20230707	165800	118438220	9700	9700	9700	9700	0
107	20230707	165700	118438220	9700	9700	9700	9700	0
108	20230707	165600	118438220	9700	9700	9700	9700	0
109	20230707	165500	118438220	9700	9700	9700	9700	0
110	20230707	165400	118438220	9700	9700	9700	9700	0
111	20230707	165300	118438220	9700	9700	9700	9700	0
112	20230707	165200	118438220	9700	9700	9700	9700	0
113	20230707	165100	118438220	9700	9700	9700	9700	0
114	20230707	165000	118438220	9700	9700	9700	9700	0
115	20230707	164900	118438220	9700	9700	9700	9700	0
116	20230707	164800	118438220	9700	9700	9700	9700	0
117	20230707	164700	118438220	9700	9700	9700	9700	0
118	20230707	164600	118438220	9700	9700	9700	9700	0
119	20230707	164500	118438220	9700	9700	9700	9700	0
120	20230707	164400	118438220	9700	9700	9700	9700	0
121	20230707	164300	118438220	9700	9700	9700	9700	0
122	20230707	164200	118438220	9700	9700	9700	9700	496
123	20230707	164100	118438220	9700	9700	9700	9700	0
124	20230707	164000	118438220	9700	9700	9700	9700	0
125	20230707	163900	118438220	9700	9700	9700	9700	0
126	20230707	163800	118438220	9700	9700	9700	9700	0
127	20230707	163700	118438220	9700	9700	9700	9700	0
128	20230707	163600	118438220	9700	9700	9700	9700	0
129	20230707	163500	118438220	9700	9700	9700	9700	0
130	20230707	163400	118438220	9700	9700	9700	9700	0
131	20230707	163300	118438220	9700	9700	9700	9700	0
132	20230707	163200	118438220	9700	9700	9700	9700	0
133	20230707	163100	118438220	9700	9700	9700	9700	0
134	20230707	163000	118438220	9700	9700	9700	9700	0
135	20230707	162900	118438220	9700	9700	9700	9700	0
136	20230707	162800	118438220	9700	9700	9700	9700	0
137	20230707	162700	118438220	9700	9700	9700	9700	0
138	20230707	162600	118438220	9700	9700	9700	9700	0
139	20230707	162500	118438220	9700	9700	9700	9700	0
140	20230707	162400	118438220	9700	9700	9700	9700	0
141	20230707	162300	118438220	9700	9700	9700	9700	0
142	20230707	162200	118438220	9700	9700	9700	9700	0
143	20230707	162100	118438220	9700	9700	9700	9700	0
144	20230707	162000	118438220	9700	9700	9700	9700	0
145	20230707	161900	118438220	9700	9700	9700	9700	0
146	20230707	161800	118438220	9700	9700	9700	9700	0
147	20230707	161700	118438220	9700	9700	9700	9700	0
148	20230707	161600	118438220	9700	9700	9700	9700	0
149	20230707	161500	118438220	9700	9700	9700	9700	0
150	20230707	161400	118438220	9700	9700	9700	9700	0
151	20230707	161300	118438220	9700	9700	9700	9700	0
152	20230707	161200	118438220	9700	9700	9700	9700	496
153	20230707	161100	118438220	9700	9700	9700	9700	0
154	20230707	161000	118438220	9700	9700	9700	9700	0
155	20230707	160900	118438220	9700	9700	9700	9700	0
156	20230707	160800	118438220	9700	9700	9700	9700	0
157	20230707	160700	118438220	9700	9700	9700	9700	0
158	20230707	160600	118438220	9700	9700	9700	9700	0
159	20230707	160500	118438220	9700	9700	9700	9700	0
160	20230707	160400	118438220	9700	9700	9700	9700	0
161	20230707	160300	118438220	9700	9700	9700	9700	0
162	20230707	160200	118438220	9700	9700	9700	9700	0
163	20230707	160100	118438220	9700	9700	9700	9700	0
164	20230707	160000	118438220	9700	9700	9700	9700	0
165	20230707	155900	118438220	9700	9700	9700	9700	0
166	20230707	155800	118438220	9700	9700	9700	9700	0
167	20230707	155700	118438220	9700	9700	9700	9700	0
168	20230707	155600	118438220	9700	9700	9700	9700	0
169	20230707	155500	118438220	9700	9700	9700	9700	0
170	20230707	155400	118438220	9700	9700	9700	9700	0
171	20230707	155300	118438220	9700	9700	9700	9700	0
172	20230707	155200	118438220	9700	9700	9700	9700	0
173	20230707	155100	118438220	9700	9700	9700	9700	0
174	20230707	155000	118438220	9700	9700	9700	9700	0
175	20230707	154900	118438220	9700	9700	9700	9700	0
176	20230707	154800	118438220	9700	9700	9700	9700	0
177	20230707	154700	118438220	9700	9700	9700	9700	0
178	20230707	154600	118438220	9700	9700	9700	9700	0
179	20230707	154500	118438220	9700	9700	9700	9700	0
180	20230707	154400	118438220	9700	9700	9700	9700	0
181	20230707	154300	118438220	9700	9700	9700	9700	0
182	20230707	154200	118438220	9700	9700	9700	9700	496
183	20230707	154100	118438220	9700	9700	9700	9700	0
184	20230707	154000	118438220	9700	9700	9700	9700	0
185	20230707	153900	118438220	9700	9700	9700	9700	0
186	20230707	153800	118438220	9700	9700	9700	9700	0
187	20230707	153700	118438220	9700	9700	9700	9700	0
188	20230707	153600	118438220	9700	9700	9700	9700	0
189	20230707	153500	118438220	9700	9700	9700	9700	0
190	20230707	153400	118438220	9700	9700	9700	9700	0
191	20230707	153300	118438220	9700	9700	9700	9700	0
192	20230707	153200	118438220	9700	9700	9700	9700	0
193	20230707	153100	118438220	9700	9700	9700	9700	0
194	20230707	153000	118438220	9700	9700	9700	9700	496
195	20230707	152900	113627020	9600	9600	9600	9600	0
196	20230707	152800	113627020	9600	9600	9600	9600	0
197	20230707	152700	113627020	9600	9600	9600	9600	0
198	20230707	152600	113627020	9600	9600	9600	9600	0
199	20230707	152500	113627020	9600	9600	9600	9600	0
200	20230707	152400	113627020	9600	9600	9600	9600	0
201	20230707	152300	113627020	9600	9600	9600	9600	0
202	20230707	152200	113627020	9600	9600	9600	9600	0
203	20230707	152100	113627020	9600	9600	9600	9600	0
204	20230707	152000	113627020	9600	9600	9600	9600	0
205	20230707	151900	113627020	9600	9600	9600	9600	0
206	20230707	151800	113627020	9600	9600	9600	9600	0
207	20230707	151700	113627020	9600	9600	9600	9600	0
208	20230707	151600	113627020	9600	9600	9600	9600	0
209	20230707	151500	113627020	9600	9600	9600	9600	3
210	20230707	151400	113598220	9600	9600	9600	9600	0
211	20230707	151300	113598220	9600	9600	9600	9600	0
212	20230707	151200	113598220	9600	9600	9600	9600	20
213	20230707	151100	113406220	9600	9600	9600	9600	0
214	20230707	151000	113406220	9600	9600	9600	9600	0
215	20230707	150900	113406220	9600	9600	9600	9600	0
216	20230707	150800	113406220	9600	9600	9600	9590	7
217	20230707	150700	113339070	9580	9580	9580	9580	1
218	20230707	150600	113329490	9590	9590	9590	9590	7
219	20230707	150500	113262360	9590	9590	9590	9590	90
220	20230707	150400	112399260	9600	9600	9600	9600	0
221	20230707	150300	112399260	9600	9600	9600	9600	0
222	20230707	150200	112399260	9600	9600	9600	9600	0
223	20230707	150100	112399260	9600	9600	9600	9600	1
224	20230707	150000	112389660	9600	9600	9600	9600	5
225	20230707	145900	112341660	9600	9600	9600	9600	3
226	20230707	145800	112312860	9600	9600	9600	9600	2
227	20230707	145700	112293660	9600	9600	9600	9600	6
228	20230707	145600	112236060	9600	9600	9600	9600	4
229	20230707	145500	112197660	9600	9600	9600	9600	5
230	20230707	145400	112149660	9600	9600	9600	9600	3
231	20230707	145300	112120860	9600	9600	9600	9600	6
232	20230707	145200	112063260	9600	9600	9600	9600	3
233	20230707	145100	112034460	9600	9600	9600	9600	5
234	20230707	145000	111986460	9600	9600	9600	9600	4
235	20230707	144900	111948060	9600	9600	9600	9600	6
236	20230707	144800	111890460	9600	9600	9600	9600	3
237	20230707	144700	111861660	9600	9600	9600	9600	7
238	20230707	144600	111794460	9600	9600	9600	9600	3
239	20230707	144500	111765660	9600	9600	9600	9600	25
240	20230707	144400	111525660	9600	9600	9600	9600	5
241	20230707	144300	111477660	9600	9600	9600	9600	290
242	20230707	144200	108693660	9600	9600	9600	9600	3
243	20230707	144100	108664860	9600	9600	9600	9600	4
244	20230707	144000	108626460	9600	9600	9600	9600	6
245	20230707	143900	108568860	9600	9600	9600	9600	4
246	20230707	143800	108530460	9600	9600	9600	9600	6
247	20230707	143700	108472860	9600	9600	9600	9600	4
248	20230707	143600	108434460	9600	9600	9600	9600	5
249	20230707	143500	108386460	9600	9600	9600	9600	3
250	20230707	143400	108357660	9600	9600	9600	9600	6
251	20230707	143300	108300060	9600	9600	9600	9600	5
252	20230707	143200	108252060	9600	9600	9600	9600	3
253	20230707	143100	108223260	9600	9600	9600	9600	6
254	20230707	143000	108165660	9600	9600	9600	9600	3
255	20230707	142900	108136860	9600	9600	9600	9600	5
256	20230707	142800	108088860	9600	9600	9600	9600	3
257	20230707	142700	108060060	9600	9600	9600	9600	5
258	20230707	142600	108012060	9600	9600	9600	9600	2
259	20230707	142500	107992860	9600	9600	9600	9600	6
260	20230707	142400	107935260	9600	9600	9600	9600	8
261	20230707	142300	107858460	9600	9600	9600	9600	736
262	20230707	142200	100792860	9600	9600	9600	9600	4
263	20230707	142100	100754460	9600	9600	9600	9600	5
264	20230707	142000	100706460	9600	9600	9600	9600	4
265	20230707	141900	100668060	9600	9600	9600	9600	104
266	20230707	141800	99669660	9600	9600	9600	9600	6
267	20230707	141700	99612060	9600	9600	9600	9600	4
268	20230707	141600	99573660	9600	9600	9600	9600	6
269	20230707	141500	99516060	9600	9600	9600	9600	3
270	20230707	141400	99487260	9600	9600	9600	9600	5
271	20230707	141300	99439260	9600	9600	9600	9600	3
272	20230707	141200	99410460	9600	9600	9600	9600	5
273	20230707	141100	99362460	9600	9600	9600	9600	2
274	20230707	141000	99343260	9600	9600	9600	9600	7
275	20230707	140900	99276060	9600	9600	9600	9600	2
276	20230707	140800	99256860	9600	9600	9600	9600	6
277	20230707	140700	99199260	9600	9600	9600	9600	3
278	20230707	140600	99170460	9600	9600	9600	9600	4
279	20230707	140500	99132060	9600	9600	9600	9590	66
280	20230707	140400	98499060	9600	9600	9600	9600	4
281	20230707	140300	98460660	9600	9600	9600	9600	6
282	20230707	140200	98403060	9600	9600	9600	9600	6
283	20230707	140100	98345460	9600	9600	9600	9600	9
284	20230707	140000	98259060	9600	9600	9600	9600	6
285	20230707	135900	98201460	9600	9600	9600	9600	8
286	20230707	135800	98124660	9600	9600	9600	9600	6
287	20230707	135700	98067060	9600	9610	9610	9600	79
288	20230707	135600	97308650	9600	9630	9630	9600	2548
289	20230707	135500	72822150	9630	9650	9650	9630	166
290	20230707	135400	71222350	9650	9650	9650	9650	4
291	20230707	135300	71183750	9650	9650	9650	9650	3
292	20230707	135200	71154800	9650	9650	9650	9650	6
293	20230707	135100	71096900	9650	9650	9650	9650	4
294	20230707	135000	71058300	9650	9650	9650	9650	5
295	20230707	134900	71010050	9650	9650	9650	9650	3
296	20230707	134800	70981100	9650	9650	9650	9650	5
297	20230707	134700	70932850	9650	9650	9650	9650	9
298	20230707	134600	70846000	9650	9650	9650	9650	7
299	20230707	134500	70778450	9650	9650	9650	9650	4
300	20230707	134400	70739850	9650	9650	9650	9650	6
301	20230707	134300	70681950	9650	9650	9650	9650	4
302	20230707	134200	70643350	9650	9650	9650	9650	7
303	20230707	134100	70575800	9650	9650	9650	9650	3
304	20230707	134000	70546850	9650	9650	9650	9650	7
305	20230707	133900	70479300	9650	9650	9650	9650	4
306	20230707	133800	70440700	9650	9650	9650	9650	5
307	20230707	133700	70392450	9650	9650	9650	9650	6
308	20230707	133600	70334550	9650	9650	9650	9650	3
309	20230707	133500	70305600	9650	9650	9650	9650	6
310	20230707	133400	70247700	9650	9650	9650	9650	4
311	20230707	133300	70209100	9650	9650	9650	9650	8
312	20230707	133200	70131900	9650	9650	9650	9650	3
313	20230707	133100	70102950	9650	9650	9650	9650	6
314	20230707	133000	70045050	9650	9650	9650	9650	4
315	20230707	132900	70006450	9650	9650	9650	9650	8
316	20230707	132800	69929250	9650	9650	9650	9650	4
317	20230707	132700	69890650	9650	9650	9650	9650	6
318	20230707	132600	69832750	9650	9650	9650	9650	3
319	20230707	132500	69803800	9650	9650	9650	9650	4
320	20230707	132400	69765200	9650	9650	9650	9650	7
321	20230707	132300	69697650	9650	9650	9650	9650	3
322	20230707	132200	69668700	9650	9650	9650	9650	6
323	20230707	132100	69610800	9650	9650	9650	9650	3
324	20230707	132000	69581850	9650	9650	9650	9650	7
325	20230707	131900	69514300	9650	9650	9650	9650	2
326	20230707	131800	69495000	9650	9650	9650	9650	6
327	20230707	131700	69437100	9650	9650	9650	9650	6
328	20230707	131600	69379200	9650	9650	9650	9650	6
329	20230707	131500	69321300	9650	9640	9650	9640	5
330	20230707	131400	69273070	9650	9650	9650	9650	5
331	20230707	131300	69224820	9650	9650	9650	9650	5
332	20230707	131200	69176570	9650	9650	9650	9650	6
333	20230707	131100	69118670	9650	9650	9650	9650	7
334	20230707	131000	69051120	9650	9640	9650	9640	5
335	20230707	130900	69002900	9640	9650	9650	9640	9
336	20230707	130800	68916070	9650	9650	9650	9650	3
337	20230707	130700	68887120	9650	9650	9650	9650	4
338	20230707	130600	68848520	9650	9650	9650	9650	3
339	20230707	130500	68819570	9650	9650	9650	9650	9
340	20230707	130400	68732720	9650	9650	9650	9650	3
341	20230707	130300	68703770	9650	9650	9650	9650	9
342	20230707	130200	68616920	9650	9650	9650	9650	2
343	20230707	130100	68597620	9650	9650	9650	9650	6
344	20230707	130000	68539720	9650	9650	9650	9650	3
345	20230707	125900	68510770	9650	9650	9650	9650	3
346	20230707	125800	68481820	9650	9650	9650	9640	8
347	20230707	125700	68404630	9650	9650	9650	9650	4
348	20230707	125600	68366030	9650	9650	9650	9650	6
349	20230707	125500	68308130	9650	9650	9650	9650	4
350	20230707	125400	68269530	9650	9650	9650	9650	7
351	20230707	125300	68201980	9650	9650	9650	9650	3
352	20230707	125200	68173030	9650	9650	9650	9640	8
353	20230707	125100	68095840	9650	9650	9650	9650	2
354	20230707	125000	68076540	9650	9650	9650	9650	5
355	20230707	124900	68028290	9650	9650	9650	9650	4
356	20230707	124800	67989690	9650	9650	9650	9650	7
357	20230707	124700	67922140	9650	9650	9650	9650	4
358	20230707	124600	67883540	9650	9650	9650	9650	3
359	20230707	124500	67854590	9650	9650	9650	9650	5
360	20230707	124400	67806340	9650	9650	9650	9650	4
361	20230707	124300	67767740	9650	9650	9650	9650	5
362	20230707	124200	67719490	9650	9650	9650	9650	3
363	20230707	124100	67690540	9650	9650	9650	9650	7
364	20230707	124000	67622990	9650	9650	9650	9650	4
365	20230707	123900	67584390	9650	9650	9650	9650	5
366	20230707	123800	67536140	9650	9650	9650	9650	4
367	20230707	123700	67497540	9650	9650	9650	9650	6
368	20230707	123600	67439640	9650	9650	9650	9650	3
369	20230707	123500	67410690	9650	9650	9650	9650	5
370	20230707	123400	67362440	9650	9650	9650	9650	3
371	20230707	123300	67333490	9650	9650	9650	9650	4
372	20230707	123200	67294890	9650	9650	9650	9650	7
373	20230707	123100	67227340	9650	9650	9650	9650	4
374	20230707	123000	67188740	9630	9650	9650	9630	154
375	20230707	122900	65704890	9650	9650	9650	9650	3
376	20230707	122800	65675940	9650	9650	9650	9650	6
377	20230707	122700	65618040	9650	9650	9650	9650	4
378	20230707	122600	65579440	9650	9650	9650	9650	6
379	20230707	122500	65521540	9650	9650	9650	9650	3
380	20230707	122400	65492590	9650	9650	9650	9650	6
381	20230707	122300	65434690	9650	9650	9650	9650	4
382	20230707	122200	65396090	9650	9650	9650	9650	5
383	20230707	122100	65347840	9650	9650	9650	9650	3
384	20230707	122000	65318890	9650	9650	9650	9650	7
385	20230707	121900	65251340	9650	9650	9650	9650	3
386	20230707	121800	65222390	9650	9650	9650	9650	3
387	20230707	121700	65193440	9650	9650	9650	9650	7
388	20230707	121600	65125890	9650	9650	9650	9650	4
389	20230707	121500	65087290	9650	9650	9650	9650	7
390	20230707	121400	65019740	9650	9650	9650	9650	3
391	20230707	121300	64990790	9650	9650	9650	9650	5
392	20230707	121200	64942540	9650	9650	9650	9650	2
393	20230707	121100	64923240	9650	9650	9650	9650	6
394	20230707	121000	64865340	9650	9650	9650	9650	6
395	20230707	120900	64807440	9640	9650	9650	9640	13
396	20230707	120800	64682040	9650	9650	9650	9650	4
397	20230707	120700	64643440	9650	9650	9650	9650	7
398	20230707	120600	64575890	9650	9650	9650	9650	3
399	20230707	120500	64546940	9650	9650	9650	9650	4
400	20230707	120400	64508340	9650	9650	9650	9650	6
401	20230707	120300	64450440	9650	9650	9650	9650	3
402	20230707	120200	64421490	9650	9650	9650	9650	6
403	20230707	120100	64363590	9650	9650	9650	9650	3
404	20230707	120000	64334640	9650	9650	9650	9650	19
405	20230707	115900	64151290	9650	9650	9650	9650	4
406	20230707	115800	64112690	9650	9650	9650	9650	8
407	20230707	115700	64035490	9650	9650	9650	9650	4
408	20230707	115600	63996890	9650	9650	9650	9650	7
409	20230707	115500	63929340	9650	9650	9650	9650	13
410	20230707	115400	63803890	9650	9650	9650	9650	7
411	20230707	115300	63736340	9650	9650	9650	9650	8
412	20230707	115200	63659140	9650	9650	9650	9650	6
413	20230707	115100	63601240	9650	9650	9650	9650	8
414	20230707	115000	63524040	9650	9650	9650	9650	3
415	20230707	114900	63495090	9650	9650	9650	9650	8
416	20230707	114800	63417890	9650	9650	9650	9650	3
417	20230707	114700	63388940	9650	9650	9650	9650	5
418	20230707	114600	63340690	9650	9650	9650	9650	3
419	20230707	114500	63311740	9650	9650	9650	9650	7
420	20230707	114400	63244190	9650	9650	9650	9650	6
421	20230707	114300	63186290	9650	9650	9650	9650	6
422	20230707	114200	63128390	9650	9650	9650	9650	15
423	20230707	114100	62983640	9650	9650	9650	9650	7
424	20230707	114000	62916090	9650	9650	9650	9650	3
425	20230707	113900	62887140	9650	9650	9650	9650	2
426	20230707	113800	62867840	9650	9650	9650	9650	5
427	20230707	113700	62819590	9650	9650	9650	9650	3
428	20230707	113600	62790640	9650	9650	9650	9650	6
429	20230707	113500	62732740	9650	9650	9650	9650	6
430	20230707	113400	62674840	9650	9650	9650	9650	6
431	20230707	113300	62616940	9650	9650	9650	9650	3
432	20230707	113200	62587990	9650	9650	9650	9650	5
433	20230707	113100	62539740	9650	9650	9650	9650	3
434	20230707	113000	62510790	9650	9650	9650	9650	5
435	20230707	112900	62462540	9650	9650	9650	9650	5
436	20230707	112800	62414290	9650	9650	9650	9650	6
437	20230707	112700	62356390	9650	9650	9650	9650	4
438	20230707	112600	62317790	9650	9650	9650	9650	302
439	20230707	112500	59403490	9650	9650	9650	9650	0
440	20230707	112400	59403490	9650	9650	9650	9650	0
441	20230707	112300	59403490	9650	9650	9650	9650	0
442	20230707	112200	59403490	9650	9650	9650	9650	1
443	20230707	112100	59393840	9650	9650	9650	9650	0
444	20230707	112000	59393840	9650	9650	9650	9650	1
445	20230707	111900	59384190	9640	9640	9640	9640	0
446	20230707	111800	59384190	9640	9640	9640	9640	1
447	20230707	111700	59374550	9630	9630	9630	9630	0
448	20230707	111600	59374550	9630	9630	9630	9630	2
449	20230707	111500	59355290	9630	9630	9630	9630	0
450	20230707	111400	59355290	9630	9630	9630	9630	1
451	20230707	111300	59345660	9630	9630	9630	9630	0
452	20230707	111200	59345660	9630	9630	9630	9630	0
453	20230707	111100	59345660	9630	9630	9630	9630	0
454	20230707	111000	59345660	9630	9630	9630	9630	1
455	20230707	110900	59336030	9640	9640	9640	9640	0
456	20230707	110800	59336030	9640	9640	9640	9640	1
457	20230707	110700	59326390	9630	9630	9630	9630	0
458	20230707	110600	59326390	9630	9630	9630	9630	0
459	20230707	110500	59326390	9630	9630	9630	9630	0
460	20230707	110400	59326390	9630	9630	9630	9630	0
461	20230707	110300	59326390	9630	9620	9630	9620	31
462	20230707	110200	59027940	9630	9630	9630	9630	221
463	20230707	110100	56899710	9630	9630	9630	9630	0
464	20230707	110000	56899710	9630	9630	9630	9630	0
465	20230707	105900	56899710	9630	9620	9630	9620	2
466	20230707	105800	56880460	9620	9630	9630	9610	3
467	20230707	105700	56851600	9610	9610	9610	9610	30
468	20230707	105600	56563300	9620	9620	9620	9620	0
469	20230707	105500	56563300	9620	9620	9630	9620	58
470	20230707	105400	56005330	9620	9630	9630	9620	42
471	20230707	105300	55601280	9620	9630	9630	9620	1022
472	20230707	105200	45759680	9630	9630	9630	9630	100
473	20230707	105100	44796680	9630	9630	9630	9630	0
474	20230707	105000	44796680	9630	9630	9630	9630	4
475	20230707	104900	44758160	9640	9640	9640	9640	2
476	20230707	104800	44738880	9640	9640	9640	9640	0
477	20230707	104700	44738880	9640	9630	9640	9630	208
478	20230707	104600	42735830	9640	9640	9640	9640	0
479	20230707	104500	42735830	9640	9640	9640	9640	0
480	20230707	104400	42735830	9640	9640	9640	9640	0
481	20230707	104300	42735830	9640	9640	9640	9640	0
482	20230707	104200	42735830	9640	9640	9640	9640	3
483	20230707	104100	42706910	9640	9640	9640	9640	1
484	20230707	104000	42697270	9640	9640	9640	9640	0
485	20230707	103900	42697270	9640	9640	9640	9640	0
486	20230707	103800	42697270	9640	9640	9640	9640	0
487	20230707	103700	42697270	9640	9640	9640	9640	1
488	20230707	103600	42687630	9640	9630	9640	9630	11
489	20230707	103500	42581680	9630	9640	9640	9630	10
490	20230707	103400	42485370	9630	9640	9640	9630	249
491	20230707	103300	40085100	9650	9650	9650	9650	0
492	20230707	103200	40085100	9650	9650	9650	9650	0
493	20230707	103100	40085100	9650	9650	9650	9650	0
494	20230707	103000	40085100	9650	9650	9650	9650	24
495	20230707	102900	39853500	9650	9650	9650	9650	0
496	20230707	102800	39853500	9650	9650	9650	9650	0
497	20230707	102700	39853500	9650	9650	9650	9650	2
498	20230707	102600	39834200	9650	9650	9650	9650	1
499	20230707	102500	39824550	9640	9640	9640	9640	0
500	20230707	102400	39824550	9640	9640	9640	9640	0
501	20230707	102300	39824550	9640	9640	9640	9640	0
502	20230707	102200	39824550	9640	9640	9640	9640	0
503	20230707	102100	39824550	9640	9650	9650	9640	5
504	20230707	102000	39776330	9650	9640	9650	9640	96
505	20230707	101900	38850690	9650	9650	9650	9650	2
506	20230707	101800	38831390	9650	9650	9650	9650	1
507	20230707	101700	38821740	9640	9640	9640	9640	0
508	20230707	101600	38821740	9640	9640	9640	9640	0
509	20230707	101500	38821740	9640	9640	9640	9640	0
510	20230707	101400	38821740	9640	9640	9640	9640	10
511	20230707	101300	38725340	9650	9650	9650	9650	51
512	20230707	101200	38233190	9640	9640	9640	9640	0
513	20230707	101100	38233190	9640	9640	9640	9640	1
514	20230707	101000	38223550	9650	9640	9650	9640	18
515	20230707	100900	38049900	9650	9640	9650	9640	33
516	20230707	100800	37731550	9650	9640	9650	9640	40
517	20230707	100700	37345750	9650	9650	9650	9650	52
518	20230707	100600	36843950	9650	9650	9660	9640	168
519	20230707	100500	35223210	9650	9660	9660	9650	130
520	20230707	100400	33967910	9670	9670	9690	9660	206
521	20230707	100300	31976800	9670	9700	9700	9670	315
522	20230707	100200	28925380	9700	9700	9700	9700	0
523	20230707	100100	28925380	9700	9700	9700	9700	60
524	20230707	100000	28343380	9700	9700	9700	9700	5
525	20230707	095900	28294880	9700	9700	9700	9700	0
526	20230707	095800	28294880	9700	9700	9700	9700	0
527	20230707	095700	28294880	9700	9700	9700	9700	0
528	20230707	095600	28294880	9700	9700	9700	9700	0
529	20230707	095500	28294880	9700	9700	9700	9700	0
530	20230707	095400	28294880	9700	9700	9700	9700	0
531	20230707	095300	28294880	9700	9700	9700	9700	0
532	20230707	095200	28294880	9700	9700	9700	9700	2
533	20230707	095100	28275480	9700	9700	9700	9700	5
534	20230707	095000	28226980	9700	9690	9700	9680	303
535	20230707	094900	25293860	9710	9710	9710	9710	4
536	20230707	094800	25255020	9690	9690	9690	9690	0
537	20230707	094700	25255020	9690	9700	9700	9690	208
538	20230707	094600	23239450	9730	9730	9730	9730	0
539	20230707	094500	23239450	9730	9730	9730	9730	4
540	20230707	094400	23200530	9740	9740	9740	9740	0
541	20230707	094300	23200530	9740	9710	9740	9710	1005
542	20230707	094200	13433420	9690	9690	9690	9690	0
543	20230707	094100	13433420	9690	9690	9690	9690	0
544	20230707	094000	13433420	9690	9690	9690	9690	0
545	20230707	093900	13433420	9690	9720	9720	9690	1017
546	20230707	093800	3567030	9740	9740	9740	9740	0
547	20230707	093700	3567030	9740	9740	9740	9740	1
548	20230707	093600	3557290	9740	9740	9740	9740	0
549	20230707	093500	3557290	9740	9740	9740	9740	0
550	20230707	093400	3557290	9740	9740	9740	9740	0
551	20230707	093300	3557290	9740	9740	9740	9740	0
552	20230707	093200	3557290	9740	9740	9740	9740	0
553	20230707	093100	3557290	9740	9740	9740	9740	0
554	20230707	093000	3557290	9740	9740	9740	9740	0
555	20230707	092900	3557290	9740	9740	9740	9740	0
556	20230707	092800	3557290	9740	9740	9740	9740	1
557	20230707	092700	3547550	9760	9760	9760	9760	0
558	20230707	092600	3547550	9760	9750	9760	9750	2
559	20230707	092500	3528040	9760	9750	9760	9750	23
560	20230707	092400	3303780	9750	9750	9750	9750	200
561	20230707	092300	1353780	9750	9750	9750	9750	0
562	20230707	092200	1353780	9750	9750	9750	9750	0
563	20230707	092100	1353780	9750	9720	9750	9720	3
564	20230707	092000	1324580	9740	9740	9740	9740	0
565	20230707	091900	1324580	9740	9740	9740	9740	0
566	20230707	091800	1324580	9740	9740	9740	9740	0
567	20230707	091700	1324580	9740	9740	9740	9740	0
568	20230707	091600	1324580	9740	9740	9740	9740	0
569	20230707	091500	1324580	9740	9740	9740	9740	0
570	20230707	091400	1324580	9740	9740	9740	9740	0
571	20230707	091300	1324580	9740	9740	9740	9740	0
572	20230707	091200	1324580	9740	9740	9740	9740	0
573	20230707	091100	1324580	9740	9700	9740	9700	6
574	20230707	091000	1266310	9750	9740	9750	9710	30
575	20230707	090900	974520	9750	9750	9750	9750	0
576	20230707	090800	974520	9750	9750	9750	9750	0
577	20230707	090700	974520	9750	9750	9750	9750	50
578	20230707	090600	487020	9750	9740	9750	9740	44
579	20230707	090500	58440	9740	9740	9740	9740	3
580	20230707	090400	29220	9740	9740	9740	9740	3
581	20230707	090300	0	9740	9740	9740	9740	0
582	20230707	090200	0	9740	9740	9740	9740	0
583	20230707	090100	0	9740	9740	9740	9740	0
584	20230707	090000	0	9740	9740	9740	9740	0