KissMeData/067370/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192800	128182690	9770	9770	9770	9770	410
3	20230721	192700	128182690	9770	9770	9770	9770	0
4	20230721	192600	128182690	9770	9770	9770	9770	0
5	20230721	192500	128182690	9770	9770	9770	9770	0
6	20230721	192400	128182690	9770	9770	9770	9770	0
7	20230721	192300	128182690	9770	9770	9770	9770	0
8	20230721	192200	128182690	9770	9770	9770	9770	0
9	20230721	192100	128182690	9770	9770	9770	9770	0
10	20230721	192000	128182690	9770	9770	9770	9770	0
11	20230721	191900	128182690	9770	9770	9770	9770	0
12	20230721	191800	128182690	9770	9770	9770	9770	0
13	20230721	191700	128182690	9770	9770	9770	9770	0
14	20230721	191600	128182690	9770	9770	9770	9770	0
15	20230721	191500	128182690	9770	9770	9770	9770	0
16	20230721	191400	128182690	9770	9770	9770	9770	0
17	20230721	191300	128182690	9770	9770	9770	9770	0
18	20230721	191200	128182690	9770	9770	9770	9770	0
19	20230721	191100	128182690	9770	9770	9770	9770	0
20	20230721	191000	128182690	9770	9770	9770	9770	0
21	20230721	190900	128182690	9770	9770	9770	9770	0
22	20230721	190800	128182690	9770	9770	9770	9770	0
23	20230721	190700	128182690	9770	9770	9770	9770	0
24	20230721	190600	128182690	9770	9770	9770	9770	0
25	20230721	190500	128182690	9770	9770	9770	9770	0
26	20230721	190400	128182690	9770	9770	9770	9770	0
27	20230721	190300	128182690	9770	9770	9770	9770	0
28	20230721	190200	128182690	9770	9770	9770	9770	0
29	20230721	190100	128182690	9770	9770	9770	9770	0
30	20230721	190000	128182690	9770	9770	9770	9770	0
31	20230721	185900	128182690	9770	9770	9770	9770	0
32	20230721	185800	128182690	9770	9770	9770	9770	410
33	20230721	185700	128182690	9770	9770	9770	9770	0
34	20230721	185600	128182690	9770	9770	9770	9770	0
35	20230721	185500	128182690	9770	9770	9770	9770	0
36	20230721	185400	128182690	9770	9770	9770	9770	0
37	20230721	185300	128182690	9770	9770	9770	9770	0
38	20230721	185200	128182690	9770	9770	9770	9770	0
39	20230721	185100	128182690	9770	9770	9770	9770	0
40	20230721	185000	128182690	9770	9770	9770	9770	0
41	20230721	184900	128182690	9770	9770	9770	9770	0
42	20230721	184800	128182690	9770	9770	9770	9770	0
43	20230721	184700	128182690	9770	9770	9770	9770	0
44	20230721	184600	128182690	9770	9770	9770	9770	0
45	20230721	184500	128182690	9770	9770	9770	9770	0
46	20230721	184400	128182690	9770	9770	9770	9770	0
47	20230721	184300	128182690	9770	9770	9770	9770	0
48	20230721	184200	128182690	9770	9770	9770	9770	0
49	20230721	184100	128182690	9770	9770	9770	9770	0
50	20230721	184000	128182690	9770	9770	9770	9770	0
51	20230721	183900	128182690	9770	9770	9770	9770	0
52	20230721	183800	128182690	9770	9770	9770	9770	0
53	20230721	183700	128182690	9770	9770	9770	9770	0
54	20230721	183600	128182690	9770	9770	9770	9770	0
55	20230721	183500	128182690	9770	9770	9770	9770	0
56	20230721	183400	128182690	9770	9770	9770	9770	0
57	20230721	183300	128182690	9770	9770	9770	9770	0
58	20230721	183200	128182690	9770	9770	9770	9770	0
59	20230721	183100	128182690	9770	9770	9770	9770	0
60	20230721	183000	128182690	9770	9770	9770	9770	0
61	20230721	182900	128182690	9770	9770	9770	9770	0
62	20230721	182800	128182690	9770	9770	9770	9770	410
63	20230721	182700	128182690	9770	9770	9770	9770	0
64	20230721	182600	128182690	9770	9770	9770	9770	0
65	20230721	182500	128182690	9770	9770	9770	9770	0
66	20230721	182400	128182690	9770	9770	9770	9770	0
67	20230721	182300	128182690	9770	9770	9770	9770	0
68	20230721	182200	128182690	9770	9770	9770	9770	0
69	20230721	182100	128182690	9770	9770	9770	9770	0
70	20230721	182000	128182690	9770	9770	9770	9770	0
71	20230721	181900	128182690	9770	9770	9770	9770	0
72	20230721	181800	128182690	9770	9770	9770	9770	0
73	20230721	181700	128182690	9770	9770	9770	9770	0
74	20230721	181600	128182690	9770	9770	9770	9770	0
75	20230721	181500	128182690	9770	9770	9770	9770	0
76	20230721	181400	128182690	9770	9770	9770	9770	0
77	20230721	181300	128182690	9770	9770	9770	9770	0
78	20230721	181200	128182690	9770	9770	9770	9770	0
79	20230721	181100	128182690	9770	9770	9770	9770	0
80	20230721	181000	128182690	9770	9770	9770	9770	0
81	20230721	180900	128182690	9770	9770	9770	9770	0
82	20230721	180800	128182690	9770	9770	9770	9770	0
83	20230721	180700	128182690	9770	9770	9770	9770	0
84	20230721	180600	128182690	9770	9770	9770	9770	0
85	20230721	180500	128182690	9770	9770	9770	9770	0
86	20230721	180400	128182690	9770	9770	9770	9770	0
87	20230721	180300	128182690	9770	9770	9770	9770	0
88	20230721	180200	128182690	9770	9770	9770	9770	0
89	20230721	180100	128182690	9770	9770	9770	9770	0
90	20230721	180000	128182690	9770	9770	9770	9770	0
91	20230721	175900	128182690	9770	9770	9770	9770	0
92	20230721	175800	128182690	9770	9770	9770	9770	410
93	20230721	175700	128182690	9770	9770	9770	9770	0
94	20230721	175600	128182690	9770	9770	9770	9770	0
95	20230721	175500	128182690	9770	9770	9770	9770	0
96	20230721	175400	128182690	9770	9770	9770	9770	0
97	20230721	175300	128182690	9770	9770	9770	9770	0
98	20230721	175200	128182690	9770	9770	9770	9770	0
99	20230721	175100	128182690	9770	9770	9770	9770	0
100	20230721	175000	128182690	9770	9770	9770	9770	0
101	20230721	174900	128182690	9770	9770	9770	9770	0
102	20230721	174800	128182690	9770	9770	9770	9770	0
103	20230721	174700	128182690	9770	9770	9770	9770	0
104	20230721	174600	128182690	9770	9770	9770	9770	0
105	20230721	174500	128182690	9770	9770	9770	9770	0
106	20230721	174400	128182690	9770	9770	9770	9770	0
107	20230721	174300	128182690	9770	9770	9770	9770	0
108	20230721	174200	128182690	9770	9770	9770	9770	0
109	20230721	174100	128182690	9770	9770	9770	9770	0
110	20230721	174000	128182690	9770	9770	9770	9770	0
111	20230721	173900	128182690	9770	9770	9770	9770	0
112	20230721	173800	128182690	9770	9770	9770	9770	0
113	20230721	173700	128182690	9770	9770	9770	9770	0
114	20230721	173600	128182690	9770	9770	9770	9770	0
115	20230721	173500	128182690	9770	9770	9770	9770	0
116	20230721	173400	128182690	9770	9770	9770	9770	0
117	20230721	173300	128182690	9770	9770	9770	9770	0
118	20230721	173200	128182690	9770	9770	9770	9770	0
119	20230721	173100	128182690	9770	9770	9770	9770	0
120	20230721	173000	128182690	9770	9770	9770	9770	0
121	20230721	172900	128182690	9770	9770	9770	9770	0
122	20230721	172800	128182690	9770	9770	9770	9770	410
123	20230721	172700	128182690	9770	9770	9770	9770	0
124	20230721	172600	128182690	9770	9770	9770	9770	0
125	20230721	172500	128182690	9770	9770	9770	9770	0
126	20230721	172400	128182690	9770	9770	9770	9770	0
127	20230721	172300	128182690	9770	9770	9770	9770	0
128	20230721	172200	128182690	9770	9770	9770	9770	0
129	20230721	172100	128182690	9770	9770	9770	9770	0
130	20230721	172000	128182690	9770	9770	9770	9770	0
131	20230721	171900	128182690	9770	9770	9770	9770	0
132	20230721	171800	128182690	9770	9770	9770	9770	0
133	20230721	171700	128182690	9770	9770	9770	9770	0
134	20230721	171600	128182690	9770	9770	9770	9770	0
135	20230721	171500	128182690	9770	9770	9770	9770	0
136	20230721	171400	128182690	9770	9770	9770	9770	0
137	20230721	171300	128182690	9770	9770	9770	9770	0
138	20230721	171200	128182690	9770	9770	9770	9770	0
139	20230721	171100	128182690	9770	9770	9770	9770	0
140	20230721	171000	128182690	9770	9770	9770	9770	0
141	20230721	170900	128182690	9770	9770	9770	9770	0
142	20230721	170800	128182690	9770	9770	9770	9770	0
143	20230721	170700	128182690	9770	9770	9770	9770	0
144	20230721	170600	128182690	9770	9770	9770	9770	0
145	20230721	170500	128182690	9770	9770	9770	9770	0
146	20230721	170400	128182690	9770	9770	9770	9770	0
147	20230721	170300	128182690	9770	9770	9770	9770	0
148	20230721	170200	128182690	9770	9770	9770	9770	0
149	20230721	170100	128182690	9770	9770	9770	9770	0
150	20230721	170000	128182690	9770	9770	9770	9770	0
151	20230721	165900	128182690	9770	9770	9770	9770	0
152	20230721	165800	128182690	9770	9770	9770	9770	410
153	20230721	165700	128182690	9770	9770	9770	9770	0
154	20230721	165600	128182690	9770	9770	9770	9770	0
155	20230721	165500	128182690	9770	9770	9770	9770	0
156	20230721	165400	128182690	9770	9770	9770	9770	0
157	20230721	165300	128182690	9770	9770	9770	9770	0
158	20230721	165200	128182690	9770	9770	9770	9770	0
159	20230721	165100	128182690	9770	9770	9770	9770	0
160	20230721	165000	128182690	9770	9770	9770	9770	0
161	20230721	164900	128182690	9770	9770	9770	9770	0
162	20230721	164800	128182690	9770	9770	9770	9770	0
163	20230721	164700	128182690	9770	9770	9770	9770	0
164	20230721	164600	128182690	9770	9770	9770	9770	0
165	20230721	164500	128182690	9770	9770	9770	9770	0
166	20230721	164400	128182690	9770	9770	9770	9770	0
167	20230721	164300	128182690	9770	9770	9770	9770	0
168	20230721	164200	128182690	9770	9770	9770	9770	0
169	20230721	164100	128182690	9770	9770	9770	9770	0
170	20230721	164000	128182690	9770	9770	9770	9770	0
171	20230721	163900	128182690	9770	9770	9770	9770	0
172	20230721	163800	128182690	9770	9770	9770	9770	0
173	20230721	163700	128182690	9770	9770	9770	9770	0
174	20230721	163600	128182690	9770	9770	9770	9770	0
175	20230721	163500	128182690	9770	9770	9770	9770	0
176	20230721	163400	128182690	9770	9770	9770	9770	0
177	20230721	163300	128182690	9770	9770	9770	9770	0
178	20230721	163200	128182690	9770	9770	9770	9770	0
179	20230721	163100	128182690	9770	9770	9770	9770	0
180	20230721	163000	128182690	9770	9770	9770	9770	0
181	20230721	162900	128182690	9770	9770	9770	9770	0
182	20230721	162800	128182690	9770	9770	9770	9770	410
183	20230721	162700	128182690	9770	9770	9770	9770	0
184	20230721	162600	128182690	9770	9770	9770	9770	0
185	20230721	162500	128182690	9770	9770	9770	9770	0
186	20230721	162400	128182690	9770	9770	9770	9770	0
187	20230721	162300	128182690	9770	9770	9770	9770	0
188	20230721	162200	128182690	9770	9770	9770	9770	0
189	20230721	162100	128182690	9770	9770	9770	9770	0
190	20230721	162000	128182690	9770	9770	9770	9770	0
191	20230721	161900	128182690	9770	9770	9770	9770	0
192	20230721	161800	128182690	9770	9770	9770	9770	0
193	20230721	161700	128182690	9770	9770	9770	9770	0
194	20230721	161600	128182690	9770	9770	9770	9770	0
195	20230721	161500	128182690	9770	9770	9770	9770	0
196	20230721	161400	128182690	9770	9770	9770	9770	0
197	20230721	161300	128182690	9770	9770	9770	9770	0
198	20230721	161200	128182690	9770	9770	9770	9770	0
199	20230721	161100	128182690	9770	9770	9770	9770	0
200	20230721	161000	128182690	9770	9770	9770	9770	0
201	20230721	160900	128182690	9770	9770	9770	9770	0
202	20230721	160800	128182690	9770	9770	9770	9770	0
203	20230721	160700	128182690	9770	9770	9770	9770	0
204	20230721	160600	128182690	9770	9770	9770	9770	0
205	20230721	160500	128182690	9770	9770	9770	9770	0
206	20230721	160400	128182690	9770	9770	9770	9770	0
207	20230721	160300	128182690	9770	9770	9770	9770	0
208	20230721	160200	128182690	9770	9770	9770	9770	0
209	20230721	160100	128182690	9770	9770	9770	9770	0
210	20230721	160000	128182690	9770	9770	9770	9770	0
211	20230721	155900	128182690	9770	9770	9770	9770	0
212	20230721	155800	128182690	9770	9770	9770	9770	410
213	20230721	155700	128182690	9770	9770	9770	9770	0
214	20230721	155600	128182690	9770	9770	9770	9770	0
215	20230721	155500	128182690	9770	9770	9770	9770	0
216	20230721	155400	128182690	9770	9770	9770	9770	0
217	20230721	155300	128182690	9770	9770	9770	9770	0
218	20230721	155200	128182690	9770	9770	9770	9770	0
219	20230721	155100	128182690	9770	9770	9770	9770	0
220	20230721	155000	128182690	9770	9770	9770	9770	0
221	20230721	154900	128182690	9770	9770	9770	9770	0
222	20230721	154800	128182690	9770	9770	9770	9770	0
223	20230721	154700	128182690	9770	9770	9770	9770	0
224	20230721	154600	128182690	9770	9770	9770	9770	0
225	20230721	154500	128182690	9770	9770	9770	9770	0
226	20230721	154400	128182690	9770	9770	9770	9770	0
227	20230721	154300	128182690	9770	9770	9770	9770	0
228	20230721	154200	128182690	9770	9770	9770	9770	0
229	20230721	154100	128182690	9770	9770	9770	9770	0
230	20230721	154000	128182690	9770	9770	9770	9770	0
231	20230721	153900	128182690	9770	9770	9770	9770	0
232	20230721	153800	128182690	9770	9770	9770	9770	0
233	20230721	153700	128182690	9770	9770	9770	9770	0
234	20230721	153600	128182690	9770	9770	9770	9770	0
235	20230721	153500	128182690	9770	9770	9770	9770	0
236	20230721	153400	128182690	9770	9770	9770	9770	0
237	20230721	153300	128182690	9770	9770	9770	9770	0
238	20230721	153200	128182690	9770	9770	9770	9770	0
239	20230721	153100	128182690	9770	9770	9770	9770	0
240	20230721	153000	128182690	9770	9770	9770	9770	410
241	20230721	152900	124176990	9690	9690	9690	9690	0
242	20230721	152800	124176990	9690	9690	9690	9690	0
243	20230721	152700	124176990	9690	9690	9690	9690	0
244	20230721	152600	124176990	9690	9690	9690	9690	0
245	20230721	152500	124176990	9690	9690	9690	9690	0
246	20230721	152400	124176990	9690	9690	9690	9690	0
247	20230721	152300	124176990	9690	9690	9690	9690	0
248	20230721	152200	124176990	9690	9690	9690	9690	0
249	20230721	152100	124176990	9690	9690	9690	9690	0
250	20230721	152000	124176990	9690	9690	9690	9690	0
251	20230721	151900	124176990	9690	9690	9690	9690	5
252	20230721	151800	124128540	9690	9690	9690	9690	8
253	20230721	151700	124051020	9690	9690	9690	9690	3
254	20230721	151600	124021950	9690	9690	9690	9690	2
255	20230721	151500	124002570	9690	9690	9690	9690	0
256	20230721	151400	124002570	9690	9690	9690	9690	0
257	20230721	151300	124002570	9690	9690	9690	9690	0
258	20230721	151200	124002570	9690	9690	9690	9690	15
259	20230721	151100	123857220	9690	9690	9690	9690	0
260	20230721	151000	123857220	9690	9690	9690	9690	0
261	20230721	150900	123857220	9690	9690	9690	9690	1
262	20230721	150800	123847530	9700	9700	9700	9700	0
263	20230721	150700	123847530	9700	9700	9700	9700	4
264	20230721	150600	123808730	9700	9730	9730	9700	512
265	20230721	150500	118842200	9740	9740	9740	9740	0
266	20230721	150400	118842200	9740	9740	9740	9740	1
267	20230721	150300	118832460	9720	9720	9720	9720	6
268	20230721	150200	118774140	9720	9720	9720	9720	21
269	20230721	150100	118570020	9720	9720	9730	9720	153
270	20230721	150000	117081990	9720	9720	9720	9720	0
271	20230721	145900	117081990	9720	9710	9720	9710	16
272	20230721	145800	116926480	9720	9720	9720	9720	0
273	20230721	145700	116926480	9720	9720	9720	9720	0
274	20230721	145600	116926480	9720	9710	9720	9710	2
275	20230721	145500	116907050	9720	9720	9720	9720	2
276	20230721	145400	116887610	9710	9710	9710	9710	14
277	20230721	145300	116751670	9720	9720	9720	9720	1
278	20230721	145200	116741950	9710	9710	9710	9710	45
279	20230721	145100	116305000	9710	9710	9710	9710	0
280	20230721	145000	116305000	9710	9710	9710	9710	0
281	20230721	144900	116305000	9710	9710	9710	9710	1
282	20230721	144800	116295290	9710	9710	9710	9710	0
283	20230721	144700	116295290	9710	9710	9710	9710	0
284	20230721	144600	116295290	9710	9710	9710	9710	1
285	20230721	144500	116285580	9710	9690	9710	9690	5
286	20230721	144400	116237090	9690	9690	9690	9690	58
287	20230721	144300	115675070	9690	9690	9690	9690	9
288	20230721	144200	115587860	9680	9690	9690	9680	160
289	20230721	144100	114037810	9690	9690	9690	9690	75
290	20230721	144000	113311060	9700	9700	9700	9700	0
291	20230721	143900	113311060	9700	9700	9700	9700	0
292	20230721	143800	113311060	9700	9690	9700	9690	2
293	20230721	143700	113291670	9710	9710	9710	9710	1
294	20230721	143600	113281960	9690	9710	9710	9690	15
295	20230721	143500	113136590	9700	9700	9700	9700	1
296	20230721	143400	113126890	9710	9710	9710	9710	1
297	20230721	143300	113117180	9700	9710	9710	9700	3
298	20230721	143200	113088070	9700	9700	9700	9700	0
299	20230721	143100	113088070	9700	9710	9710	9700	2
300	20230721	143000	113068660	9700	9700	9700	9700	1
301	20230721	142900	113058960	9690	9690	9690	9690	0
302	20230721	142800	113058960	9690	9690	9690	9690	17
303	20230721	142700	112894230	9690	9690	9690	9690	3
304	20230721	142600	112865160	9690	9680	9690	9680	13
305	20230721	142500	112739310	9680	9680	9680	9680	1
306	20230721	142400	112729630	9690	9690	9690	9690	50
307	20230721	142300	112245130	9690	9690	9690	9690	1
308	20230721	142200	112235440	9720	9720	9720	9720	0
309	20230721	142100	112235440	9720	9720	9720	9720	0
310	20230721	142000	112235440	9720	9710	9720	9700	7
311	20230721	141900	112167450	9700	9710	9720	9700	5
312	20230721	141800	112118900	9700	9700	9700	9700	47
313	20230721	141700	111663000	9720	9720	9720	9720	1
314	20230721	141600	111653280	9710	9710	9710	9710	5
315	20230721	141500	111604730	9720	9700	9720	9700	3
316	20230721	141400	111575600	9700	9700	9700	9700	2
317	20230721	141300	111556200	9700	9700	9700	9700	50
318	20230721	141200	111071200	9700	9700	9700	9700	5
319	20230721	141100	111022700	9700	9710	9720	9700	154
320	20230721	141000	109526900	9700	9700	9700	9700	1
321	20230721	140900	109517200	9700	9700	9700	9700	1
322	20230721	140800	109507500	9710	9710	9710	9710	51
323	20230721	140700	109012290	9710	9690	9710	9690	2
324	20230721	140600	108992890	9680	9680	9680	9680	0
325	20230721	140500	108992890	9680	9700	9700	9680	8
326	20230721	140400	108915430	9700	9680	9700	9680	49
327	20230721	140300	108440990	9680	9680	9680	9680	7
328	20230721	140200	108373230	9720	9720	9720	9720	1
329	20230721	140100	108363510	9720	9720	9720	9720	0
330	20230721	140000	108363510	9720	9720	9720	9720	0
331	20230721	135900	108363510	9720	9720	9720	9720	1
332	20230721	135800	108353790	9720	9720	9720	9720	0
333	20230721	135700	108353790	9720	9720	9720	9720	0
334	20230721	135600	108353790	9720	9720	9720	9720	0
335	20230721	135500	108353790	9720	9720	9720	9720	0
336	20230721	135400	108353790	9720	9720	9720	9720	1
337	20230721	135300	108344070	9720	9720	9720	9720	1
338	20230721	135200	108334350	9700	9720	9720	9700	3
339	20230721	135100	108305220	9720	9720	9720	9720	1
340	20230721	135000	108295500	9720	9720	9720	9720	3
341	20230721	134900	108266340	9720	9720	9720	9720	0
342	20230721	134800	108266340	9720	9720	9720	9720	0
343	20230721	134700	108266340	9720	9720	9720	9720	1
344	20230721	134600	108256620	9720	9720	9720	9720	2
345	20230721	134500	108237180	9720	9720	9720	9720	0
346	20230721	134400	108237180	9720	9720	9720	9720	0
347	20230721	134300	108237180	9720	9720	9720	9720	0
348	20230721	134200	108237180	9720	9720	9720	9720	1
349	20230721	134100	108227460	9720	9720	9720	9720	1
350	20230721	134000	108217740	9720	9720	9720	9720	0
351	20230721	133900	108217740	9720	9720	9720	9720	0
352	20230721	133800	108217740	9720	9720	9720	9720	0
353	20230721	133700	108217740	9720	9720	9720	9720	0
354	20230721	133600	108217740	9720	9720	9720	9720	1
355	20230721	133500	108208020	9720	9720	9720	9720	1
356	20230721	133400	108198300	9720	9720	9720	9720	0
357	20230721	133300	108198300	9720	9720	9720	9720	1
358	20230721	133200	108188580	9710	9710	9710	9710	1
359	20230721	133100	108178870	9730	9730	9730	9730	0
360	20230721	133000	108178870	9730	9730	9730	9730	0
361	20230721	132900	108178870	9730	9730	9730	9730	6
362	20230721	132800	108120490	9730	9730	9730	9730	0
363	20230721	132700	108120490	9730	9730	9730	9730	0
364	20230721	132600	108120490	9730	9730	9730	9730	0
365	20230721	132500	108120490	9730	9730	9730	9720	3
366	20230721	132400	108091310	9730	9730	9730	9730	1
367	20230721	132300	108081580	9730	9730	9730	9730	70
368	20230721	132200	107400480	9720	9720	9720	9720	0
369	20230721	132100	107400480	9720	9720	9720	9720	0
370	20230721	132000	107400480	9720	9720	9720	9720	0
371	20230721	131900	107400480	9720	9700	9720	9700	71
372	20230721	131800	106710380	9710	9710	9710	9710	0
373	20230721	131700	106710380	9710	9710	9710	9710	0
374	20230721	131600	106710380	9710	9710	9710	9710	31
375	20230721	131500	106409370	9710	9710	9710	9710	0
376	20230721	131400	106409370	9710	9710	9710	9710	0
377	20230721	131300	106409370	9710	9710	9710	9710	0
378	20230721	131200	106409370	9710	9710	9710	9710	0
379	20230721	131100	106409370	9710	9710	9710	9710	1
380	20230721	131000	106399660	9690	9690	9690	9690	0
381	20230721	130900	106399660	9690	9690	9690	9690	0
382	20230721	130800	106399660	9690	9690	9690	9690	0
383	20230721	130700	106399660	9690	9700	9700	9690	4
384	20230721	130600	106360890	9700	9700	9700	9700	0
385	20230721	130500	106360890	9700	9700	9700	9700	2
386	20230721	130400	106341490	9700	9700	9700	9700	4
387	20230721	130300	106302690	9700	9700	9700	9700	0
388	20230721	130200	106302690	9700	9700	9700	9700	0
389	20230721	130100	106302690	9700	9700	9700	9700	1
390	20230721	130000	106292990	9690	9690	9690	9690	0
391	20230721	125900	106292990	9690	9690	9690	9690	0
392	20230721	125800	106292990	9690	9690	9690	9690	0
393	20230721	125700	106292990	9690	9690	9690	9690	0
394	20230721	125600	106292990	9690	9690	9690	9690	0
395	20230721	125500	106292990	9690	9690	9690	9690	1
396	20230721	125400	106283300	9690	9690	9690	9690	0
397	20230721	125300	106283300	9690	9690	9690	9690	0
398	20230721	125200	106283300	9690	9690	9690	9690	0
399	20230721	125100	106283300	9690	9690	9690	9690	1
400	20230721	125000	106273610	9710	9710	9710	9710	1
401	20230721	124900	106263900	9710	9710	9710	9710	0
402	20230721	124800	106263900	9710	9710	9710	9710	0
403	20230721	124700	106263900	9710	9710	9710	9710	1
404	20230721	124600	106254190	9670	9670	9670	9670	200
405	20230721	124500	104320190	9680	9680	9680	9680	0
406	20230721	124400	104320190	9680	9680	9680	9680	0
407	20230721	124300	104320190	9680	9680	9680	9680	40
408	20230721	124200	103932990	9660	9660	9660	9660	37
409	20230721	124100	103575570	9650	9650	9650	9650	4
410	20230721	124000	103536970	9620	9650	9650	9620	49
411	20230721	123900	103065500	9590	9590	9590	9590	94
412	20230721	123800	102164040	9600	9620	9620	9600	31
413	20230721	123700	101866380	9620	9690	9690	9600	572
414	20230721	123600	96355550	9590	9670	9670	9590	1426
415	20230721	123500	82647510	9690	9730	9730	9690	400
416	20230721	123400	78760770	9740	9740	9740	9740	5
417	20230721	123300	78712070	9740	9740	9740	9740	6
418	20230721	123200	78653630	9740	9770	9770	9740	182
419	20230721	123100	76876730	9820	9820	9820	9820	1
420	20230721	123000	76866910	9820	9820	9820	9820	0
421	20230721	122900	76866910	9820	9820	9820	9820	1
422	20230721	122800	76857090	9820	9820	9820	9820	0
423	20230721	122700	76857090	9820	9820	9820	9820	0
424	20230721	122600	76857090	9820	9820	9820	9820	0
425	20230721	122500	76857090	9820	9820	9820	9820	0
426	20230721	122400	76857090	9820	9820	9820	9820	1
427	20230721	122300	76847270	9830	9830	9830	9830	2
428	20230721	122200	76827610	9830	9830	9830	9830	0
429	20230721	122100	76827610	9830	9830	9830	9830	0
430	20230721	122000	76827610	9830	9830	9830	9830	0
431	20230721	121900	76827610	9830	9830	9830	9830	0
432	20230721	121800	76827610	9830	9830	9830	9830	0
433	20230721	121700	76827610	9830	9830	9830	9830	0
434	20230721	121600	76827610	9830	9830	9830	9830	0
435	20230721	121500	76827610	9830	9830	9830	9830	0
436	20230721	121400	76827610	9830	9830	9830	9830	0
437	20230721	121300	76827610	9830	9830	9830	9830	0
438	20230721	121200	76827610	9830	9830	9830	9830	0
439	20230721	121100	76827610	9830	9830	9830	9830	0
440	20230721	121000	76827610	9830	9830	9830	9830	0
441	20230721	120900	76827610	9830	9830	9830	9830	0
442	20230721	120800	76827610	9830	9830	9830	9830	1
443	20230721	120700	76817780	9780	9780	9780	9780	1
444	20230721	120600	76808000	9790	9790	9790	9790	2
445	20230721	120500	76788420	9800	9800	9800	9800	0
446	20230721	120400	76788420	9800	9800	9800	9800	0
447	20230721	120300	76788420	9800	9800	9800	9800	1
448	20230721	120200	76778620	9820	9820	9820	9820	0
449	20230721	120100	76778620	9820	9820	9820	9820	0
450	20230721	120000	76778620	9820	9830	9830	9820	81
451	20230721	115900	75982400	9830	9830	9830	9830	0
452	20230721	115800	75982400	9830	9830	9830	9830	2
453	20230721	115700	75962740	9840	9840	9840	9840	0
454	20230721	115600	75962740	9840	9840	9840	9840	0
455	20230721	115500	75962740	9840	9830	9840	9830	4
456	20230721	115400	75923390	9830	9830	9830	9830	0
457	20230721	115300	75923390	9830	9820	9830	9820	3
458	20230721	115200	75893920	9820	9820	9820	9820	0
459	20230721	115100	75893920	9820	9820	9820	9820	0
460	20230721	115000	75893920	9820	9820	9820	9820	1
461	20230721	114900	75884100	9800	9800	9800	9800	0
462	20230721	114800	75884100	9800	9800	9800	9800	0
463	20230721	114700	75884100	9800	9800	9800	9800	0
464	20230721	114600	75884100	9800	9800	9800	9800	0
465	20230721	114500	75884100	9800	9800	9800	9800	0
466	20230721	114400	75884100	9800	9800	9800	9800	0
467	20230721	114300	75884100	9800	9820	9820	9800	5
468	20230721	114200	75835050	9830	9830	9830	9830	0
469	20230721	114100	75835050	9830	9820	9830	9820	57
470	20230721	114000	75275300	9820	9820	9820	9820	0
471	20230721	113900	75275300	9820	9820	9820	9820	0
472	20230721	113800	75275300	9820	9820	9820	9820	1
473	20230721	113700	75265480	9820	9820	9820	9820	0
474	20230721	113600	75265480	9820	9820	9820	9820	0
475	20230721	113500	75265480	9820	9820	9820	9820	0
476	20230721	113400	75265480	9820	9820	9820	9820	0
477	20230721	113300	75265480	9820	9820	9820	9820	1
478	20230721	113200	75255660	9820	9820	9820	9820	0
479	20230721	113100	75255660	9820	9820	9820	9820	0
480	20230721	113000	75255660	9820	9820	9820	9820	1
481	20230721	112900	75245840	9820	9820	9820	9820	1
482	20230721	112800	75236020	9820	9820	9820	9820	0
483	20230721	112700	75236020	9820	9820	9820	9820	0
484	20230721	112600	75236020	9820	9820	9820	9820	0
485	20230721	112500	75236020	9820	9820	9820	9820	1
486	20230721	112400	75226200	9760	9760	9760	9760	0
487	20230721	112300	75226200	9760	9760	9760	9760	0
488	20230721	112200	75226200	9760	9760	9760	9760	5
489	20230721	112100	75177400	9820	9820	9820	9820	0
490	20230721	112000	75177400	9820	9760	9820	9760	2
491	20230721	111900	75157820	9740	9740	9740	9740	0
492	20230721	111800	75157820	9740	9810	9810	9740	51
493	20230721	111700	74660300	9820	9820	9820	9820	0
494	20230721	111600	74660300	9820	9820	9820	9820	6
495	20230721	111500	74601380	9830	9830	9830	9830	5
496	20230721	111400	74552230	9840	9840	9840	9840	0
497	20230721	111300	74552230	9840	9840	9840	9840	0
498	20230721	111200	74552230	9840	9840	9840	9840	2
499	20230721	111100	74532550	9840	9840	9840	9840	1
500	20230721	111000	74522710	9840	9840	9840	9840	0
501	20230721	110900	74522710	9840	9840	9840	9840	0
502	20230721	110800	74522710	9840	9840	9840	9840	0
503	20230721	110700	74522710	9840	9840	9840	9840	0
504	20230721	110600	74522710	9840	9840	9840	9840	0
505	20230721	110500	74522710	9840	9840	9840	9840	0
506	20230721	110400	74522710	9840	9840	9840	9840	0
507	20230721	110300	74522710	9840	9840	9840	9840	1
508	20230721	110200	74512870	9850	9840	9850	9840	163
509	20230721	110100	72907360	9840	9840	9840	9840	0
510	20230721	110000	72907360	9840	9850	9850	9840	108
511	20230721	105900	71843590	9830	9830	9830	9830	1
512	20230721	105800	71833760	9840	9840	9840	9840	0
513	20230721	105700	71833760	9840	9840	9840	9840	0
514	20230721	105600	71833760	9840	9840	9840	9840	1
515	20230721	105500	71823920	9850	9850	9850	9850	0
516	20230721	105400	71823920	9850	9850	9850	9850	10
517	20230721	105300	71725420	9840	9840	9840	9840	0
518	20230721	105200	71725420	9840	9840	9840	9840	1
519	20230721	105100	71715580	9840	9840	9840	9840	0
520	20230721	105000	71715580	9840	9840	9840	9840	1
521	20230721	104900	71705740	9800	9800	9800	9800	0
522	20230721	104800	71705740	9800	9800	9800	9800	0
523	20230721	104700	71705740	9800	9800	9800	9800	0
524	20230721	104600	71705740	9800	9800	9800	9800	0
525	20230721	104500	71705740	9800	9800	9800	9800	180
526	20230721	104400	69941740	9800	9800	9800	9800	0
527	20230721	104300	69941740	9800	9800	9800	9800	0
528	20230721	104200	69941740	9800	9840	9840	9800	200
529	20230721	104100	67979640	9850	9850	9850	9850	0
530	20230721	104000	67979640	9850	9850	9850	9850	10
531	20230721	103900	67881140	9850	9850	9850	9850	0
532	20230721	103800	67881140	9850	9830	9850	9810	1004
533	20230721	103700	57999150	9840	9840	9840	9840	0
534	20230721	103600	57999150	9840	9830	9840	9810	282
535	20230721	103500	55227100	9810	9810	9810	9810	103
536	20230721	103400	54216670	9800	9800	9800	9800	0
537	20230721	103300	54216670	9800	9810	9810	9800	20
538	20230721	103200	54020660	9800	9780	9840	9780	629
539	20230721	103100	47854830	9780	9780	9780	9780	0
540	20230721	103000	47854830	9780	9780	9780	9780	0
541	20230721	102900	47854830	9780	9780	9780	9780	1
542	20230721	102800	47845050	9780	9780	9780	9780	0
543	20230721	102700	47845050	9780	9780	9780	9780	0
544	20230721	102600	47845050	9780	9780	9780	9780	201
545	20230721	102500	45879270	9780	9780	9780	9780	1
546	20230721	102400	45869490	9790	9790	9790	9790	14
547	20230721	102300	45732430	9790	9790	9790	9790	0
548	20230721	102200	45732430	9790	9790	9790	9790	0
549	20230721	102100	45732430	9790	9790	9790	9790	2
550	20230721	102000	45712850	9790	9790	9790	9790	2
551	20230721	101900	45693270	9730	9730	9730	9730	0
552	20230721	101800	45693270	9730	9730	9730	9730	0
553	20230721	101700	45693270	9730	9730	9730	9730	0
554	20230721	101600	45693270	9730	9730	9730	9730	133
555	20230721	101500	44399180	9790	9790	9790	9790	0
556	20230721	101400	44399180	9790	9790	9790	9790	0
557	20230721	101300	44399180	9790	9790	9790	9790	2
558	20230721	101200	44379600	9790	9790	9790	9790	0
559	20230721	101100	44379600	9790	9790	9790	9790	1
560	20230721	101000	44369810	9750	9740	9750	9740	721
561	20230721	100900	37347260	9730	9730	9730	9730	2
562	20230721	100800	37327800	9730	9730	9730	9730	98
563	20230721	100700	36374260	9730	9730	9730	9730	1
564	20230721	100600	36364530	9730	9730	9730	9730	2
565	20230721	100500	36345070	9730	9730	9730	9730	1
566	20230721	100400	36335340	9740	9740	9740	9740	0
567	20230721	100300	36335340	9740	9740	9740	9740	0
568	20230721	100200	36335340	9740	9740	9740	9740	0
569	20230721	100100	36335340	9740	9740	9740	9740	0
570	20230721	100000	36335340	9740	9740	9740	9740	1
571	20230721	095900	36325600	9740	9740	9740	9740	0
572	20230721	095800	36325600	9740	9740	9740	9740	0
573	20230721	095700	36325600	9740	9740	9740	9740	0
574	20230721	095600	36325600	9740	9740	9740	9740	0
575	20230721	095500	36325600	9740	9730	9740	9730	30
576	20230721	095400	36033440	9640	9670	9670	9640	11
577	20230721	095300	35927210	9740	9740	9740	9740	0
578	20230721	095200	35927210	9740	9740	9740	9740	1
579	20230721	095100	35917470	9710	9690	9740	9690	447
580	20230721	095000	31584840	9740	9740	9740	9740	50
581	20230721	094900	31097840	9740	9740	9740	9740	0
582	20230721	094800	31097840	9740	9740	9740	9740	1
583	20230721	094700	31088100	9700	9700	9700	9700	0
584	20230721	094600	31088100	9700	9710	9740	9700	8
585	20230721	094500	31010450	9700	9680	9700	9680	393
586	20230721	094400	27200500	9690	9640	9690	9590	1206
587	20230721	094300	15608950	9710	9710	9710	9710	0
588	20230721	094200	15608950	9710	9710	9710	9710	1
589	20230721	094100	15599240	9640	9710	9710	9640	101
590	20230721	094000	14624200	9730	9730	9730	9730	0
591	20230721	093900	14624200	9730	9730	9730	9730	0
592	20230721	093800	14624200	9730	9730	9730	9730	0
593	20230721	093700	14624200	9730	9730	9730	9730	0
594	20230721	093600	14624200	9730	9730	9730	9730	0
595	20230721	093500	14624200	9730	9730	9730	9730	0
596	20230721	093400	14624200	9730	9730	9730	9730	0
597	20230721	093300	14624200	9730	9730	9730	9730	0
598	20230721	093200	14624200	9730	9680	9730	9670	5
599	20230721	093100	14575720	9740	9740	9740	9720	6
600	20230721	093000	14517360	9730	9720	9730	9720	22
601	20230721	092900	14303510	9710	9710	9710	9710	0
602	20230721	092800	14303510	9710	9710	9710	9710	0
603	20230721	092700	14303510	9710	9710	9710	9710	0
604	20230721	092600	14303510	9710	9710	9710	9710	0
605	20230721	092500	14303510	9710	9710	9710	9710	1
606	20230721	092400	14293800	9660	9670	9670	9660	24
607	20230721	092300	14061750	9690	9720	9720	9690	12
608	20230721	092200	13945370	9720	9720	9720	9720	0
609	20230721	092100	13945370	9720	9720	9720	9720	0
610	20230721	092000	13945370	9720	9720	9720	9720	0
611	20230721	091900	13945370	9720	9720	9720	9720	0
612	20230721	091800	13945370	9720	9720	9720	9720	2
613	20230721	091700	13925930	9720	9640	9720	9640	6
614	20230721	091600	13868010	9720	9720	9720	9720	0
615	20230721	091500	13868010	9720	9710	9720	9710	2
616	20230721	091400	13848580	9610	9630	9630	9610	20
617	20230721	091300	13656090	9610	9610	9610	9610	0
618	20230721	091200	13656090	9610	9610	9610	9610	167
619	20230721	091100	12051220	9610	9720	9720	9610	57
620	20230721	091000	11502680	9610	9610	9610	9610	0
621	20230721	090900	11502680	9610	9610	9610	9610	2
622	20230721	090800	11483460	9740	9740	9740	9740	0
623	20230721	090700	11483460	9740	9740	9740	9740	0
624	20230721	090600	11483460	9740	9600	9740	9590	684
625	20230721	090500	4922770	9740	9600	9740	9600	51
626	20230721	090400	4433030	9590	9600	9600	9590	100
627	20230721	090300	3473260	9590	9590	9590	9590	0
628	20230721	090200	3473260	9590	9590	9590	9590	0
629	20230721	090100	3473260	9590	9610	9610	9590	181
630	20230721	090000	1736190	9610	9600	9750	9600	171