KissMeData/067370/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193000	68668570	9750	9750	9750	9750	104
3	20230720	192900	68668570	9750	9750	9750	9750	0
4	20230720	192800	68668570	9750	9750	9750	9750	0
5	20230720	192700	68668570	9750	9750	9750	9750	0
6	20230720	192600	68668570	9750	9750	9750	9750	0
7	20230720	192500	68668570	9750	9750	9750	9750	0
8	20230720	192400	68668570	9750	9750	9750	9750	0
9	20230720	192300	68668570	9750	9750	9750	9750	0
10	20230720	192200	68668570	9750	9750	9750	9750	0
11	20230720	192100	68668570	9750	9750	9750	9750	0
12	20230720	192000	68668570	9750	9750	9750	9750	0
13	20230720	191900	68668570	9750	9750	9750	9750	0
14	20230720	191800	68668570	9750	9750	9750	9750	0
15	20230720	191700	68668570	9750	9750	9750	9750	0
16	20230720	191600	68668570	9750	9750	9750	9750	0
17	20230720	191500	68668570	9750	9750	9750	9750	0
18	20230720	191400	68668570	9750	9750	9750	9750	0
19	20230720	191300	68668570	9750	9750	9750	9750	0
20	20230720	191200	68668570	9750	9750	9750	9750	0
21	20230720	191100	68668570	9750	9750	9750	9750	0
22	20230720	191000	68668570	9750	9750	9750	9750	0
23	20230720	190900	68668570	9750	9750	9750	9750	0
24	20230720	190800	68668570	9750	9750	9750	9750	0
25	20230720	190700	68668570	9750	9750	9750	9750	0
26	20230720	190600	68668570	9750	9750	9750	9750	0
27	20230720	190500	68668570	9750	9750	9750	9750	0
28	20230720	190400	68668570	9750	9750	9750	9750	0
29	20230720	190300	68668570	9750	9750	9750	9750	0
30	20230720	190200	68668570	9750	9750	9750	9750	0
31	20230720	190100	68668570	9750	9750	9750	9750	0
32	20230720	190000	68668570	9750	9750	9750	9750	104
33	20230720	185900	68668570	9750	9750	9750	9750	0
34	20230720	185800	68668570	9750	9750	9750	9750	0
35	20230720	185700	68668570	9750	9750	9750	9750	0
36	20230720	185600	68668570	9750	9750	9750	9750	0
37	20230720	185500	68668570	9750	9750	9750	9750	0
38	20230720	185400	68668570	9750	9750	9750	9750	0
39	20230720	185300	68668570	9750	9750	9750	9750	0
40	20230720	185200	68668570	9750	9750	9750	9750	0
41	20230720	185100	68668570	9750	9750	9750	9750	0
42	20230720	185000	68668570	9750	9750	9750	9750	0
43	20230720	184900	68668570	9750	9750	9750	9750	0
44	20230720	184800	68668570	9750	9750	9750	9750	0
45	20230720	184700	68668570	9750	9750	9750	9750	0
46	20230720	184600	68668570	9750	9750	9750	9750	0
47	20230720	184500	68668570	9750	9750	9750	9750	0
48	20230720	184400	68668570	9750	9750	9750	9750	0
49	20230720	184300	68668570	9750	9750	9750	9750	0
50	20230720	184200	68668570	9750	9750	9750	9750	0
51	20230720	184100	68668570	9750	9750	9750	9750	0
52	20230720	184000	68668570	9750	9750	9750	9750	0
53	20230720	183900	68668570	9750	9750	9750	9750	0
54	20230720	183800	68668570	9750	9750	9750	9750	0
55	20230720	183700	68668570	9750	9750	9750	9750	0
56	20230720	183600	68668570	9750	9750	9750	9750	0
57	20230720	183500	68668570	9750	9750	9750	9750	0
58	20230720	183400	68668570	9750	9750	9750	9750	0
59	20230720	183300	68668570	9750	9750	9750	9750	0
60	20230720	183200	68668570	9750	9750	9750	9750	0
61	20230720	183100	68668570	9750	9750	9750	9750	0
62	20230720	183000	68668570	9750	9750	9750	9750	104
63	20230720	182900	68668570	9750	9750	9750	9750	0
64	20230720	182800	68668570	9750	9750	9750	9750	0
65	20230720	182700	68668570	9750	9750	9750	9750	0
66	20230720	182600	68668570	9750	9750	9750	9750	0
67	20230720	182500	68668570	9750	9750	9750	9750	0
68	20230720	182400	68668570	9750	9750	9750	9750	0
69	20230720	182300	68668570	9750	9750	9750	9750	0
70	20230720	182200	68668570	9750	9750	9750	9750	0
71	20230720	182100	68668570	9750	9750	9750	9750	0
72	20230720	182000	68668570	9750	9750	9750	9750	0
73	20230720	181900	68668570	9750	9750	9750	9750	0
74	20230720	181800	68668570	9750	9750	9750	9750	0
75	20230720	181700	68668570	9750	9750	9750	9750	0
76	20230720	181600	68668570	9750	9750	9750	9750	0
77	20230720	181500	68668570	9750	9750	9750	9750	0
78	20230720	181400	68668570	9750	9750	9750	9750	0
79	20230720	181300	68668570	9750	9750	9750	9750	0
80	20230720	181200	68668570	9750	9750	9750	9750	0
81	20230720	181100	68668570	9750	9750	9750	9750	0
82	20230720	181000	68668570	9750	9750	9750	9750	0
83	20230720	180900	68668570	9750	9750	9750	9750	0
84	20230720	180800	68668570	9750	9750	9750	9750	0
85	20230720	180700	68668570	9750	9750	9750	9750	0
86	20230720	180600	68668570	9750	9750	9750	9750	0
87	20230720	180500	68668570	9750	9750	9750	9750	0
88	20230720	180400	68668570	9750	9750	9750	9750	0
89	20230720	180300	68668570	9750	9750	9750	9750	0
90	20230720	180200	68668570	9750	9750	9750	9750	0
91	20230720	180100	68668570	9750	9750	9750	9750	0
92	20230720	180000	68668570	9750	9750	9750	9750	104
93	20230720	175900	68668570	9750	9750	9750	9750	0
94	20230720	175800	68668570	9750	9750	9750	9750	0
95	20230720	175700	68668570	9750	9750	9750	9750	0
96	20230720	175600	68668570	9750	9750	9750	9750	0
97	20230720	175500	68668570	9750	9750	9750	9750	0
98	20230720	175400	68668570	9750	9750	9750	9750	0
99	20230720	175300	68668570	9750	9750	9750	9750	0
100	20230720	175200	68668570	9750	9750	9750	9750	0
101	20230720	175100	68668570	9750	9750	9750	9750	0
102	20230720	175000	68668570	9750	9750	9750	9750	0
103	20230720	174900	68668570	9750	9750	9750	9750	0
104	20230720	174800	68668570	9750	9750	9750	9750	0
105	20230720	174700	68668570	9750	9750	9750	9750	0
106	20230720	174600	68668570	9750	9750	9750	9750	0
107	20230720	174500	68668570	9750	9750	9750	9750	0
108	20230720	174400	68668570	9750	9750	9750	9750	0
109	20230720	174300	68668570	9750	9750	9750	9750	0
110	20230720	174200	68668570	9750	9750	9750	9750	0
111	20230720	174100	68668570	9750	9750	9750	9750	0
112	20230720	174000	68668570	9750	9750	9750	9750	0
113	20230720	173900	68668570	9750	9750	9750	9750	0
114	20230720	173800	68668570	9750	9750	9750	9750	0
115	20230720	173700	68668570	9750	9750	9750	9750	0
116	20230720	173600	68668570	9750	9750	9750	9750	0
117	20230720	173500	68668570	9750	9750	9750	9750	0
118	20230720	173400	68668570	9750	9750	9750	9750	0
119	20230720	173300	68668570	9750	9750	9750	9750	0
120	20230720	173200	68668570	9750	9750	9750	9750	0
121	20230720	173100	68668570	9750	9750	9750	9750	0
122	20230720	173000	68668570	9750	9750	9750	9750	104
123	20230720	172900	68668570	9750	9750	9750	9750	0
124	20230720	172800	68668570	9750	9750	9750	9750	0
125	20230720	172700	68668570	9750	9750	9750	9750	0
126	20230720	172600	68668570	9750	9750	9750	9750	0
127	20230720	172500	68668570	9750	9750	9750	9750	0
128	20230720	172400	68668570	9750	9750	9750	9750	0
129	20230720	172300	68668570	9750	9750	9750	9750	0
130	20230720	172200	68668570	9750	9750	9750	9750	0
131	20230720	172100	68668570	9750	9750	9750	9750	0
132	20230720	172000	68668570	9750	9750	9750	9750	0
133	20230720	171900	68668570	9750	9750	9750	9750	0
134	20230720	171800	68668570	9750	9750	9750	9750	0
135	20230720	171700	68668570	9750	9750	9750	9750	0
136	20230720	171600	68668570	9750	9750	9750	9750	0
137	20230720	171500	68668570	9750	9750	9750	9750	0
138	20230720	171400	68668570	9750	9750	9750	9750	0
139	20230720	171300	68668570	9750	9750	9750	9750	0
140	20230720	171200	68668570	9750	9750	9750	9750	0
141	20230720	171100	68668570	9750	9750	9750	9750	0
142	20230720	171000	68668570	9750	9750	9750	9750	0
143	20230720	170900	68668570	9750	9750	9750	9750	0
144	20230720	170800	68668570	9750	9750	9750	9750	0
145	20230720	170700	68668570	9750	9750	9750	9750	0
146	20230720	170600	68668570	9750	9750	9750	9750	0
147	20230720	170500	68668570	9750	9750	9750	9750	0
148	20230720	170400	68668570	9750	9750	9750	9750	0
149	20230720	170300	68668570	9750	9750	9750	9750	0
150	20230720	170200	68668570	9750	9750	9750	9750	0
151	20230720	170100	68668570	9750	9750	9750	9750	0
152	20230720	170000	68668570	9750	9750	9750	9750	104
153	20230720	165900	68668570	9750	9750	9750	9750	0
154	20230720	165800	68668570	9750	9750	9750	9750	0
155	20230720	165700	68668570	9750	9750	9750	9750	0
156	20230720	165600	68668570	9750	9750	9750	9750	0
157	20230720	165500	68668570	9750	9750	9750	9750	0
158	20230720	165400	68668570	9750	9750	9750	9750	0
159	20230720	165300	68668570	9750	9750	9750	9750	0
160	20230720	165200	68668570	9750	9750	9750	9750	0
161	20230720	165100	68668570	9750	9750	9750	9750	0
162	20230720	165000	68668570	9750	9750	9750	9750	0
163	20230720	164900	68668570	9750	9750	9750	9750	0
164	20230720	164800	68668570	9750	9750	9750	9750	0
165	20230720	164700	68668570	9750	9750	9750	9750	0
166	20230720	164600	68668570	9750	9750	9750	9750	0
167	20230720	164500	68668570	9750	9750	9750	9750	0
168	20230720	164400	68668570	9750	9750	9750	9750	0
169	20230720	164300	68668570	9750	9750	9750	9750	0
170	20230720	164200	68668570	9750	9750	9750	9750	0
171	20230720	164100	68668570	9750	9750	9750	9750	0
172	20230720	164000	68668570	9750	9750	9750	9750	0
173	20230720	163900	68668570	9750	9750	9750	9750	0
174	20230720	163800	68668570	9750	9750	9750	9750	0
175	20230720	163700	68668570	9750	9750	9750	9750	0
176	20230720	163600	68668570	9750	9750	9750	9750	0
177	20230720	163500	68668570	9750	9750	9750	9750	0
178	20230720	163400	68668570	9750	9750	9750	9750	0
179	20230720	163300	68668570	9750	9750	9750	9750	0
180	20230720	163200	68668570	9750	9750	9750	9750	0
181	20230720	163100	68668570	9750	9750	9750	9750	0
182	20230720	163000	68668570	9750	9750	9750	9750	104
183	20230720	162900	68668570	9750	9750	9750	9750	0
184	20230720	162800	68668570	9750	9750	9750	9750	0
185	20230720	162700	68668570	9750	9750	9750	9750	0
186	20230720	162600	68668570	9750	9750	9750	9750	0
187	20230720	162500	68668570	9750	9750	9750	9750	0
188	20230720	162400	68668570	9750	9750	9750	9750	0
189	20230720	162300	68668570	9750	9750	9750	9750	0
190	20230720	162200	68668570	9750	9750	9750	9750	0
191	20230720	162100	68668570	9750	9750	9750	9750	0
192	20230720	162000	68668570	9750	9750	9750	9750	0
193	20230720	161900	68668570	9750	9750	9750	9750	0
194	20230720	161800	68668570	9750	9750	9750	9750	0
195	20230720	161700	68668570	9750	9750	9750	9750	0
196	20230720	161600	68668570	9750	9750	9750	9750	0
197	20230720	161500	68668570	9750	9750	9750	9750	0
198	20230720	161400	68668570	9750	9750	9750	9750	0
199	20230720	161300	68668570	9750	9750	9750	9750	0
200	20230720	161200	68668570	9750	9750	9750	9750	0
201	20230720	161100	68668570	9750	9750	9750	9750	0
202	20230720	161000	68668570	9750	9750	9750	9750	0
203	20230720	160900	68668570	9750	9750	9750	9750	0
204	20230720	160800	68668570	9750	9750	9750	9750	0
205	20230720	160700	68668570	9750	9750	9750	9750	0
206	20230720	160600	68668570	9750	9750	9750	9750	0
207	20230720	160500	68668570	9750	9750	9750	9750	0
208	20230720	160400	68668570	9750	9750	9750	9750	0
209	20230720	160300	68668570	9750	9750	9750	9750	0
210	20230720	160200	68668570	9750	9750	9750	9750	0
211	20230720	160100	68668570	9750	9750	9750	9750	0
212	20230720	160000	68668570	9750	9750	9750	9750	104
213	20230720	155900	68668570	9750	9750	9750	9750	0
214	20230720	155800	68668570	9750	9750	9750	9750	0
215	20230720	155700	68668570	9750	9750	9750	9750	0
216	20230720	155600	68668570	9750	9750	9750	9750	0
217	20230720	155500	68668570	9750	9750	9750	9750	0
218	20230720	155400	68668570	9750	9750	9750	9750	0
219	20230720	155300	68668570	9750	9750	9750	9750	0
220	20230720	155200	68668570	9750	9750	9750	9750	0
221	20230720	155100	68668570	9750	9750	9750	9750	0
222	20230720	155000	68668570	9750	9750	9750	9750	0
223	20230720	154900	68668570	9750	9750	9750	9750	0
224	20230720	154800	68668570	9750	9750	9750	9750	0
225	20230720	154700	68668570	9750	9750	9750	9750	0
226	20230720	154600	68668570	9750	9750	9750	9750	0
227	20230720	154500	68668570	9750	9750	9750	9750	0
228	20230720	154400	68668570	9750	9750	9750	9750	0
229	20230720	154300	68668570	9750	9750	9750	9750	0
230	20230720	154200	68668570	9750	9750	9750	9750	0
231	20230720	154100	68668570	9750	9750	9750	9750	0
232	20230720	154000	68668570	9750	9750	9750	9750	0
233	20230720	153900	68668570	9750	9750	9750	9750	0
234	20230720	153800	68668570	9750	9750	9750	9750	0
235	20230720	153700	68668570	9750	9750	9750	9750	0
236	20230720	153600	68668570	9750	9750	9750	9750	0
237	20230720	153500	68668570	9750	9750	9750	9750	0
238	20230720	153400	68668570	9750	9750	9750	9750	0
239	20230720	153300	68668570	9750	9750	9750	9750	0
240	20230720	153200	68668570	9750	9750	9750	9750	0
241	20230720	153100	68668570	9750	9750	9750	9750	0
242	20230720	153000	68668570	9750	9750	9750	9750	208
243	20230720	152900	67654570	9750	9750	9750	9750	0
244	20230720	152800	67654570	9750	9750	9750	9750	0
245	20230720	152700	67654570	9750	9750	9750	9750	0
246	20230720	152600	67654570	9750	9750	9750	9750	0
247	20230720	152500	67654570	9750	9750	9750	9750	0
248	20230720	152400	67654570	9750	9750	9750	9750	0
249	20230720	152300	67654570	9750	9750	9750	9750	0
250	20230720	152200	67654570	9750	9750	9750	9750	0
251	20230720	152100	67654570	9750	9750	9750	9750	0
252	20230720	152000	67654570	9750	9750	9750	9750	0
253	20230720	151900	67654570	9750	9750	9750	9750	0
254	20230720	151800	67654570	9750	9750	9750	9750	0
255	20230720	151700	67654570	9750	9750	9750	9750	0
256	20230720	151600	67654570	9750	9700	9750	9700	30
257	20230720	151500	67363470	9700	9700	9700	9700	1
258	20230720	151400	67353770	9640	9640	9640	9640	168
259	20230720	151300	65734250	9650	9650	9650	9650	1
260	20230720	151200	65724600	9650	9650	9650	9650	146
261	20230720	151100	64315700	9650	9650	9650	9650	54
262	20230720	151000	63794600	9650	9650	9650	9650	0
263	20230720	150900	63794600	9650	9650	9650	9650	0
264	20230720	150800	63794600	9650	9650	9650	9650	129
265	20230720	150700	62549750	9680	9680	9680	9680	0
266	20230720	150600	62549750	9680	9650	9680	9650	82
267	20230720	150500	61758400	9680	9680	9680	9680	0
268	20230720	150400	61758400	9680	9680	9680	9680	0
269	20230720	150300	61758400	9680	9680	9680	9680	1
270	20230720	150200	61748720	9700	9700	9700	9700	0
271	20230720	150100	61748720	9700	9700	9700	9700	5
272	20230720	150000	61700220	9700	9700	9700	9700	0
273	20230720	145900	61700220	9700	9700	9700	9700	0
274	20230720	145800	61700220	9700	9700	9700	9700	0
275	20230720	145700	61700220	9700	9700	9700	9700	0
276	20230720	145600	61700220	9700	9700	9700	9700	0
277	20230720	145500	61700220	9700	9700	9700	9700	0
278	20230720	145400	61700220	9700	9700	9700	9700	0
279	20230720	145300	61700220	9700	9700	9700	9700	0
280	20230720	145200	61700220	9700	9700	9700	9700	0
281	20230720	145100	61700220	9700	9700	9700	9700	0
282	20230720	145000	61700220	9700	9700	9700	9700	0
283	20230720	144900	61700220	9700	9700	9700	9700	0
284	20230720	144800	61700220	9700	9700	9700	9700	0
285	20230720	144700	61700220	9700	9700	9700	9700	14
286	20230720	144600	61564420	9700	9700	9700	9700	0
287	20230720	144500	61564420	9700	9700	9700	9700	0
288	20230720	144400	61564420	9700	9700	9700	9700	0
289	20230720	144300	61564420	9700	9700	9700	9700	0
290	20230720	144200	61564420	9700	9700	9700	9700	0
291	20230720	144100	61564420	9700	9700	9700	9700	0
292	20230720	144000	61564420	9700	9700	9700	9700	0
293	20230720	143900	61564420	9700	9710	9710	9700	10
294	20230720	143800	61467390	9780	9780	9780	9780	0
295	20230720	143700	61467390	9780	9780	9780	9780	0
296	20230720	143600	61467390	9780	9780	9780	9780	0
297	20230720	143500	61467390	9780	9780	9780	9780	0
298	20230720	143400	61467390	9780	9780	9780	9780	0
299	20230720	143300	61467390	9780	9780	9780	9780	0
300	20230720	143200	61467390	9780	9780	9780	9780	0
301	20230720	143100	61467390	9780	9780	9780	9780	0
302	20230720	143000	61467390	9780	9750	9790	9700	522
303	20230720	142900	56364080	9750	9750	9750	9750	0
304	20230720	142800	56364080	9750	9750	9750	9750	0
305	20230720	142700	56364080	9750	9750	9750	9750	0
306	20230720	142600	56364080	9750	9710	9750	9660	359
307	20230720	142500	52867990	9720	9720	9720	9720	0
308	20230720	142400	52867990	9720	9720	9720	9720	0
309	20230720	142300	52867990	9720	9720	9720	9720	0
310	20230720	142200	52867990	9720	9700	9720	9700	14
311	20230720	142100	52732120	9700	9690	9700	9690	234
312	20230720	142000	50462420	9700	9700	9700	9700	0
313	20230720	141900	50462420	9700	9670	9700	9670	300
314	20230720	141800	47555490	9680	9680	9680	9680	146
315	20230720	141700	46142210	9680	9680	9680	9680	0
316	20230720	141600	46142210	9680	9680	9680	9680	0
317	20230720	141500	46142210	9680	9680	9680	9680	0
318	20230720	141400	46142210	9680	9680	9680	9680	0
319	20230720	141300	46142210	9680	9680	9680	9680	0
320	20230720	141200	46142210	9680	9680	9680	9680	0
321	20230720	141100	46142210	9680	9680	9680	9680	0
322	20230720	141000	46142210	9680	9680	9680	9680	0
323	20230720	140900	46142210	9680	9680	9680	9680	0
324	20230720	140800	46142210	9680	9680	9680	9680	0
325	20230720	140700	46142210	9680	9680	9680	9680	0
326	20230720	140600	46142210	9680	9680	9680	9680	0
327	20230720	140500	46142210	9680	9680	9680	9680	0
328	20230720	140400	46142210	9680	9680	9680	9680	0
329	20230720	140300	46142210	9680	9680	9680	9680	0
330	20230720	140200	46142210	9680	9680	9680	9680	0
331	20230720	140100	46142210	9680	9680	9680	9680	0
332	20230720	140000	46142210	9680	9680	9680	9680	0
333	20230720	135900	46142210	9680	9680	9680	9680	0
334	20230720	135800	46142210	9680	9680	9680	9680	0
335	20230720	135700	46142210	9680	9680	9680	9680	0
336	20230720	135600	46142210	9680	9680	9680	9680	0
337	20230720	135500	46142210	9680	9680	9680	9680	0
338	20230720	135400	46142210	9680	9680	9680	9680	0
339	20230720	135300	46142210	9680	9680	9680	9680	0
340	20230720	135200	46142210	9680	9680	9680	9680	0
341	20230720	135100	46142210	9680	9640	9680	9640	2
342	20230720	135000	46122890	9630	9630	9630	9630	2
343	20230720	134900	46103630	9690	9690	9690	9690	0
344	20230720	134800	46103630	9690	9690	9690	9690	0
345	20230720	134700	46103630	9690	9630	9690	9630	21
346	20230720	134600	45901340	9630	9650	9650	9630	118
347	20230720	134500	44764890	9700	9700	9700	9700	0
348	20230720	134400	44764890	9700	9700	9700	9700	0
349	20230720	134300	44764890	9700	9700	9700	9700	0
350	20230720	134200	44764890	9700	9700	9700	9700	1
351	20230720	134100	44755190	9680	9680	9680	9680	347
352	20230720	134000	41396230	9680	9680	9680	9680	0
353	20230720	133900	41396230	9680	9680	9680	9680	0
354	20230720	133800	41396230	9680	9680	9680	9680	0
355	20230720	133700	41396230	9680	9680	9680	9680	0
356	20230720	133600	41396230	9680	9680	9680	9680	0
357	20230720	133500	41396230	9680	9680	9680	9680	33
358	20230720	133400	41076790	9680	9650	9680	9650	297
359	20230720	133300	38210710	9690	9690	9690	9690	0
360	20230720	133200	38210710	9690	9690	9690	9690	0
361	20230720	133100	38210710	9690	9690	9690	9690	0
362	20230720	133000	38210710	9690	9690	9690	9690	0
363	20230720	132900	38210710	9690	9690	9690	9690	0
364	20230720	132800	38210710	9690	9690	9690	9690	0
365	20230720	132700	38210710	9690	9690	9690	9690	0
366	20230720	132600	38210710	9690	9690	9690	9690	0
367	20230720	132500	38210710	9690	9690	9690	9690	0
368	20230720	132400	38210710	9690	9690	9690	9690	0
369	20230720	132300	38210710	9690	9690	9690	9690	0
370	20230720	132200	38210710	9690	9690	9690	9690	0
371	20230720	132100	38210710	9690	9690	9690	9690	0
372	20230720	132000	38210710	9690	9690	9690	9690	0
373	20230720	131900	38210710	9690	9690	9690	9690	0
374	20230720	131800	38210710	9690	9690	9690	9690	0
375	20230720	131700	38210710	9690	9690	9690	9690	0
376	20230720	131600	38210710	9690	9690	9690	9690	100
377	20230720	131500	37241710	9690	9690	9690	9690	0
378	20230720	131400	37241710	9690	9690	9690	9690	0
379	20230720	131300	37241710	9690	9690	9690	9690	0
380	20230720	131200	37241710	9690	9690	9690	9690	20
381	20230720	131100	37047910	9690	9690	9690	9690	0
382	20230720	131000	37047910	9690	9690	9690	9690	0
383	20230720	130900	37047910	9690	9690	9690	9690	0
384	20230720	130800	37047910	9690	9690	9690	9690	0
385	20230720	130700	37047910	9690	9690	9690	9690	1
386	20230720	130600	37038220	9690	9690	9690	9690	0
387	20230720	130500	37038220	9690	9690	9690	9690	0
388	20230720	130400	37038220	9690	9690	9690	9690	0
389	20230720	130300	37038220	9690	9680	9690	9680	7
390	20230720	130200	36970450	9680	9680	9680	9680	0
391	20230720	130100	36970450	9680	9680	9680	9680	0
392	20230720	130000	36970450	9680	9680	9680	9680	1
393	20230720	125900	36960770	9620	9620	9620	9620	0
394	20230720	125800	36960770	9620	9630	9630	9620	163
395	20230720	125700	35391410	9600	9600	9600	9600	0
396	20230720	125600	35391410	9600	9600	9600	9600	0
397	20230720	125500	35391410	9600	9600	9600	9600	0
398	20230720	125400	35391410	9600	9600	9600	9600	0
399	20230720	125300	35391410	9600	9600	9600	9600	0
400	20230720	125200	35391410	9600	9600	9600	9600	0
401	20230720	125100	35391410	9600	9600	9600	9600	0
402	20230720	125000	35391410	9600	9600	9600	9600	0
403	20230720	124900	35391410	9600	9600	9600	9600	0
404	20230720	124800	35391410	9600	9670	9670	9600	99
405	20230720	124700	34439620	9680	9680	9680	9680	3
406	20230720	124600	34410580	9690	9690	9690	9690	0
407	20230720	124500	34410580	9690	9690	9690	9690	0
408	20230720	124400	34410580	9690	9690	9690	9690	0
409	20230720	124300	34410580	9690	9690	9690	9690	0
410	20230720	124200	34410580	9690	9690	9690	9690	0
411	20230720	124100	34410580	9690	9690	9690	9690	0
412	20230720	124000	34410580	9690	9690	9690	9690	0
413	20230720	123900	34410580	9690	9690	9690	9690	0
414	20230720	123800	34410580	9690	9690	9690	9690	0
415	20230720	123700	34410580	9690	9690	9690	9690	0
416	20230720	123600	34410580	9690	9690	9690	9690	10
417	20230720	123500	34313680	9690	9690	9690	9690	0
418	20230720	123400	34313680	9690	9690	9690	9690	0
419	20230720	123300	34313680	9690	9690	9690	9690	0
420	20230720	123200	34313680	9690	9690	9690	9690	0
421	20230720	123100	34313680	9690	9690	9690	9690	0
422	20230720	123000	34313680	9690	9690	9690	9690	0
423	20230720	122900	34313680	9690	9690	9690	9690	0
424	20230720	122800	34313680	9690	9690	9690	9690	1
425	20230720	122700	34303990	9690	9690	9690	9690	0
426	20230720	122600	34303990	9690	9690	9690	9690	0
427	20230720	122500	34303990	9690	9690	9690	9690	10
428	20230720	122400	34207090	9690	9690	9690	9690	0
429	20230720	122300	34207090	9690	9690	9690	9690	1
430	20230720	122200	34197400	9670	9670	9670	9670	0
431	20230720	122100	34197400	9670	9670	9670	9670	0
432	20230720	122000	34197400	9670	9670	9670	9670	0
433	20230720	121900	34197400	9670	9670	9670	9670	0
434	20230720	121800	34197400	9670	9670	9670	9670	0
435	20230720	121700	34197400	9670	9670	9670	9670	0
436	20230720	121600	34197400	9670	9670	9670	9670	0
437	20230720	121500	34197400	9670	9670	9670	9670	1
438	20230720	121400	34187730	9670	9670	9670	9670	1
439	20230720	121300	34178060	9670	9690	9690	9670	39
440	20230720	121200	33800170	9690	9690	9690	9690	0
441	20230720	121100	33800170	9690	9690	9690	9690	0
442	20230720	121000	33800170	9690	9690	9690	9690	0
443	20230720	120900	33800170	9690	9690	9690	9690	5
444	20230720	120800	33751720	9690	9690	9690	9690	0
445	20230720	120700	33751720	9690	9690	9690	9690	0
446	20230720	120600	33751720	9690	9690	9690	9690	0
447	20230720	120500	33751720	9690	9690	9690	9690	0
448	20230720	120400	33751720	9690	9690	9690	9690	0
449	20230720	120300	33751720	9690	9690	9690	9690	0
450	20230720	120200	33751720	9690	9690	9690	9690	0
451	20230720	120100	33751720	9690	9690	9690	9690	0
452	20230720	120000	33751720	9690	9690	9690	9690	0
453	20230720	115900	33751720	9690	9690	9690	9690	0
454	20230720	115800	33751720	9690	9690	9690	9690	0
455	20230720	115700	33751720	9690	9690	9690	9690	0
456	20230720	115600	33751720	9690	9690	9690	9690	16
457	20230720	115500	33596680	9690	9690	9690	9690	0
458	20230720	115400	33596680	9690	9690	9690	9690	0
459	20230720	115300	33596680	9690	9690	9690	9690	0
460	20230720	115200	33596680	9690	9690	9690	9690	1
461	20230720	115100	33586990	9620	9620	9620	9620	0
462	20230720	115000	33586990	9620	9620	9620	9620	0
463	20230720	114900	33586990	9620	9620	9620	9620	0
464	20230720	114800	33586990	9620	9620	9620	9620	0
465	20230720	114700	33586990	9620	9620	9620	9620	0
466	20230720	114600	33586990	9620	9620	9620	9620	0
467	20230720	114500	33586990	9620	9620	9620	9620	0
468	20230720	114400	33586990	9620	9620	9620	9620	0
469	20230720	114300	33586990	9620	9620	9620	9620	0
470	20230720	114200	33586990	9620	9620	9620	9620	0
471	20230720	114100	33586990	9620	9620	9620	9620	19
472	20230720	114000	33404210	9660	9660	9660	9660	0
473	20230720	113900	33404210	9660	9660	9660	9660	0
474	20230720	113800	33404210	9660	9660	9660	9660	50
475	20230720	113700	32921210	9660	9660	9660	9660	0
476	20230720	113600	32921210	9660	9640	9660	9640	10
477	20230720	113500	32824790	9630	9630	9630	9630	1
478	20230720	113400	32815160	9630	9630	9630	9630	0
479	20230720	113300	32815160	9630	9620	9630	9620	50
480	20230720	113200	32333750	9620	9620	9620	9620	12
481	20230720	113100	32218310	9630	9640	9640	9630	10
482	20230720	113000	32121990	9640	9640	9640	9640	0
483	20230720	112900	32121990	9640	9640	9640	9640	0
484	20230720	112800	32121990	9640	9640	9640	9640	3
485	20230720	112700	32093070	9630	9630	9630	9630	0
486	20230720	112600	32093070	9630	9630	9630	9630	0
487	20230720	112500	32093070	9630	9630	9630	9630	0
488	20230720	112400	32093070	9630	9630	9630	9630	20
489	20230720	112300	31900470	9640	9640	9640	9640	0
490	20230720	112200	31900470	9640	9640	9640	9640	0
491	20230720	112100	31900470	9640	9640	9640	9640	16
492	20230720	112000	31746230	9650	9650	9650	9650	0
493	20230720	111900	31746230	9650	9650	9650	9650	0
494	20230720	111800	31746230	9650	9650	9650	9650	0
495	20230720	111700	31746230	9650	9650	9650	9650	9
496	20230720	111600	31659380	9660	9660	9660	9660	0
497	20230720	111500	31659380	9660	9660	9660	9660	0
498	20230720	111400	31659380	9660	9660	9660	9660	0
499	20230720	111300	31659380	9660	9660	9660	9660	0
500	20230720	111200	31659380	9660	9660	9660	9660	0
501	20230720	111100	31659380	9660	9660	9660	9660	0
502	20230720	111000	31659380	9660	9660	9660	9660	1
503	20230720	110900	31649720	9650	9650	9650	9650	2
504	20230720	110800	31630420	9660	9660	9660	9660	0
505	20230720	110700	31630420	9660	9660	9660	9660	0
506	20230720	110600	31630420	9660	9620	9660	9620	100
507	20230720	110500	30666050	9610	9610	9610	9610	30
508	20230720	110400	30377750	9620	9620	9620	9620	0
509	20230720	110300	30377750	9620	9620	9620	9620	0
510	20230720	110200	30377750	9620	9620	9620	9620	0
511	20230720	110100	30377750	9620	9620	9620	9620	0
512	20230720	110000	30377750	9620	9620	9620	9620	0
513	20230720	105900	30377750	9620	9610	9620	9610	6
514	20230720	105800	30320050	9620	9620	9620	9620	0
515	20230720	105700	30320050	9620	9620	9620	9620	0
516	20230720	105600	30320050	9620	9620	9620	9620	0
517	20230720	105500	30320050	9620	9620	9620	9620	1
518	20230720	105400	30310430	9650	9650	9650	9650	0
519	20230720	105300	30310430	9650	9650	9650	9650	40
520	20230720	105200	29924430	9660	9660	9660	9660	1
521	20230720	105100	29914770	9650	9650	9650	9650	2
522	20230720	105000	29895470	9650	9640	9650	9640	9
523	20230720	104900	29808630	9650	9650	9650	9650	0
524	20230720	104800	29808630	9650	9650	9650	9650	0
525	20230720	104700	29808630	9650	9650	9650	9650	0
526	20230720	104600	29808630	9650	9650	9650	9650	0
527	20230720	104500	29808630	9650	9650	9650	9650	0
528	20230720	104400	29808630	9650	9650	9650	9650	0
529	20230720	104300	29808630	9650	9650	9650	9650	0
530	20230720	104200	29808630	9650	9650	9650	9650	0
531	20230720	104100	29808630	9650	9650	9650	9650	0
532	20230720	104000	29808630	9650	9650	9650	9650	0
533	20230720	103900	29808630	9650	9650	9650	9650	1
534	20230720	103800	29798980	9650	9650	9650	9650	0
535	20230720	103700	29798980	9650	9650	9650	9650	0
536	20230720	103600	29798980	9650	9650	9650	9650	0
537	20230720	103500	29798980	9650	9650	9650	9650	1
538	20230720	103400	29789330	9620	9610	9620	9610	15
539	20230720	103300	29645170	9610	9600	9610	9600	3
540	20230720	103200	29616360	9600	9600	9600	9600	0
541	20230720	103100	29616360	9600	9600	9600	9600	10
542	20230720	103000	29520360	9600	9600	9600	9600	3
543	20230720	102900	29491560	9600	9600	9600	9600	0
544	20230720	102800	29491560	9600	9600	9600	9600	92
545	20230720	102700	28608360	9610	9610	9610	9610	0
546	20230720	102600	28608360	9610	9610	9610	9610	0
547	20230720	102500	28608360	9610	9610	9610	9610	0
548	20230720	102400	28608360	9610	9610	9610	9610	37
549	20230720	102300	28252790	9610	9610	9610	9610	0
550	20230720	102200	28252790	9610	9610	9610	9610	0
551	20230720	102100	28252790	9610	9610	9610	9610	100
552	20230720	102000	27291790	9600	9570	9600	9570	127
553	20230720	101900	26073400	9570	9570	9570	9570	0
554	20230720	101800	26073400	9570	9570	9570	9570	0
555	20230720	101700	26073400	9570	9570	9570	9570	0
556	20230720	101600	26073400	9570	9570	9570	9570	0
557	20230720	101500	26073400	9570	9570	9570	9570	0
558	20230720	101400	26073400	9570	9570	9570	9570	0
559	20230720	101300	26073400	9570	9570	9570	9570	4
560	20230720	101200	26035120	9570	9570	9570	9570	10
561	20230720	101100	25939420	9520	9520	9520	9520	0
562	20230720	101000	25939420	9520	9520	9520	9520	0
563	20230720	100900	25939420	9520	9520	9520	9520	0
564	20230720	100800	25939420	9520	9520	9520	9520	100
565	20230720	100700	24987420	9570	9570	9570	9570	0
566	20230720	100600	24987420	9570	9520	9570	9520	11
567	20230720	100500	24882650	9510	9510	9510	9510	0
568	20230720	100400	24882650	9510	9510	9510	9510	0
569	20230720	100300	24882650	9510	9510	9510	9510	0
570	20230720	100200	24882650	9510	9520	9520	9510	60
571	20230720	100100	24312030	9520	9520	9520	9520	150
572	20230720	100000	22884030	9520	9520	9520	9520	0
573	20230720	095900	22884030	9520	9520	9520	9520	0
574	20230720	095800	22884030	9520	9520	9520	9520	0
575	20230720	095700	22884030	9520	9520	9520	9520	213
576	20230720	095600	20856270	9580	9580	9580	9580	0
577	20230720	095500	20856270	9580	9580	9580	9580	0
578	20230720	095400	20856270	9580	9580	9580	9580	0
579	20230720	095300	20856270	9580	9580	9580	9580	0
580	20230720	095200	20856270	9580	9520	9580	9520	31
581	20230720	095100	20560490	9520	9520	9520	9520	0
582	20230720	095000	20560490	9520	9520	9520	9520	0
583	20230720	094900	20560490	9520	9520	9520	9520	0
584	20230720	094800	20560490	9520	9520	9520	9520	0
585	20230720	094700	20560490	9520	9540	9540	9520	115
586	20230720	094600	19464040	9540	9540	9540	9540	42
587	20230720	094500	19063360	9540	9540	9540	9540	1
588	20230720	094400	19053820	9590	9590	9590	9590	4
589	20230720	094300	19015460	9610	9610	9610	9610	0
590	20230720	094200	19015460	9610	9610	9610	9610	0
591	20230720	094100	19015460	9610	9610	9610	9610	0
592	20230720	094000	19015460	9610	9610	9610	9610	10
593	20230720	093900	18919360	9610	9610	9610	9610	0
594	20230720	093800	18919360	9610	9610	9610	9610	0
595	20230720	093700	18919360	9610	9610	9610	9610	0
596	20230720	093600	18919360	9610	9610	9610	9610	0
597	20230720	093500	18919360	9610	9610	9610	9610	1
598	20230720	093400	18909750	9610	9610	9610	9610	14
599	20230720	093300	18775210	9610	9610	9610	9610	0
600	20230720	093200	18775210	9610	9610	9610	9610	0
601	20230720	093100	18775210	9610	9610	9610	9610	0
602	20230720	093000	18775210	9610	9610	9610	9610	0
603	20230720	092900	18775210	9610	9610	9610	9610	0
604	20230720	092800	18775210	9610	9540	9610	9540	51
605	20230720	092700	18288600	9630	9630	9630	9630	500
606	20230720	092600	13473600	9630	9630	9630	9630	0
607	20230720	092500	13473600	9630	9630	9630	9630	0
608	20230720	092400	13473600	9630	9630	9630	9630	0
609	20230720	092300	13473600	9630	9630	9630	9630	1
610	20230720	092200	13463970	9510	9560	9560	9510	100
611	20230720	092100	12510560	9570	9570	9570	9570	100
612	20230720	092000	11553560	9660	9660	9660	9660	0
613	20230720	091900	11553560	9660	9660	9660	9660	4
614	20230720	091800	11514920	9700	9700	9700	9700	0
615	20230720	091700	11514920	9700	9700	9700	9700	0
616	20230720	091600	11514920	9700	9700	9700	9700	0
617	20230720	091500	11514920	9700	9700	9700	9700	0
618	20230720	091400	11514920	9700	9700	9700	9700	0
619	20230720	091300	11514920	9700	9550	9700	9550	3
620	20230720	091200	11486120	9550	9550	9590	9550	90
621	20230720	091100	10626070	9550	9550	9550	9550	31
622	20230720	091000	10330020	9550	9550	9550	9550	200
623	20230720	090900	8420020	9550	9560	9590	9550	39
624	20230720	090800	8047430	9560	9560	9560	9560	10
625	20230720	090700	7951830	9550	9550	9550	9550	124
626	20230720	090600	6767630	9550	9550	9550	9550	0
627	20230720	090500	6767630	9550	9550	9550	9550	101
628	20230720	090400	5803080	9550	9580	9580	9550	140
629	20230720	090300	4464880	9600	9600	9600	9600	0
630	20230720	090200	4464880	9600	9600	9600	9600	153
631	20230720	090100	2996080	9680	9680	9680	9680	47
632	20230720	090000	2541120	9680	9780	9780	9680	262