KissMeData/000050/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183000	25845940	9930	9930	9930	9930	150
3	20230703	182900	25845940	9930	9930	9930	9930	0
4	20230703	182800	25845940	9930	9930	9930	9930	0
5	20230703	182700	25845940	9930	9930	9930	9930	0
6	20230703	182600	25845940	9930	9930	9930	9930	0
7	20230703	182500	25845940	9930	9930	9930	9930	0
8	20230703	182400	25845940	9930	9930	9930	9930	0
9	20230703	182300	25845940	9930	9930	9930	9930	0
10	20230703	182200	25845940	9930	9930	9930	9930	0
11	20230703	182100	25845940	9930	9930	9930	9930	0
12	20230703	182000	25845940	9930	9930	9930	9930	0
13	20230703	181900	25845940	9930	9930	9930	9930	0
14	20230703	181800	25845940	9930	9930	9930	9930	0
15	20230703	181700	25845940	9930	9930	9930	9930	0
16	20230703	181600	25845940	9930	9930	9930	9930	0
17	20230703	181500	25845940	9930	9930	9930	9930	0
18	20230703	181400	25845940	9930	9930	9930	9930	0
19	20230703	181300	25845940	9930	9930	9930	9930	0
20	20230703	181200	25845940	9930	9930	9930	9930	0
21	20230703	181100	25845940	9930	9930	9930	9930	0
22	20230703	181000	25845940	9930	9930	9930	9930	0
23	20230703	180900	25845940	9930	9930	9930	9930	0
24	20230703	180800	25845940	9930	9930	9930	9930	0
25	20230703	180700	25845940	9930	9930	9930	9930	0
26	20230703	180600	25845940	9930	9930	9930	9930	0
27	20230703	180500	25845940	9930	9930	9930	9930	0
28	20230703	180400	25845940	9930	9930	9930	9930	0
29	20230703	180300	25845940	9930	9930	9930	9930	0
30	20230703	180200	25845940	9930	9930	9930	9930	0
31	20230703	180100	25845940	9930	9930	9930	9930	0
32	20230703	180000	25845940	9930	9930	9930	9930	150
33	20230703	175900	25845940	9930	9930	9930	9930	0
34	20230703	175800	25845940	9930	9930	9930	9930	0
35	20230703	175700	25845940	9930	9930	9930	9930	0
36	20230703	175600	25845940	9930	9930	9930	9930	0
37	20230703	175500	25845940	9930	9930	9930	9930	0
38	20230703	175400	25845940	9930	9930	9930	9930	0
39	20230703	175300	25845940	9930	9930	9930	9930	0
40	20230703	175200	25845940	9930	9930	9930	9930	0
41	20230703	175100	25845940	9930	9930	9930	9930	0
42	20230703	175000	25845940	9930	9930	9930	9930	0
43	20230703	174900	25845940	9930	9930	9930	9930	0
44	20230703	174800	25845940	9930	9930	9930	9930	0
45	20230703	174700	25845940	9930	9930	9930	9930	0
46	20230703	174600	25845940	9930	9930	9930	9930	0
47	20230703	174500	25845940	9930	9930	9930	9930	0
48	20230703	174400	25845940	9930	9930	9930	9930	0
49	20230703	174300	25845940	9930	9930	9930	9930	0
50	20230703	174200	25845940	9930	9930	9930	9930	0
51	20230703	174100	25845940	9930	9930	9930	9930	0
52	20230703	174000	25845940	9930	9930	9930	9930	0
53	20230703	173900	25845940	9930	9930	9930	9930	0
54	20230703	173800	25845940	9930	9930	9930	9930	0
55	20230703	173700	25845940	9930	9930	9930	9930	0
56	20230703	173600	25845940	9930	9930	9930	9930	0
57	20230703	173500	25845940	9930	9930	9930	9930	0
58	20230703	173400	25845940	9930	9930	9930	9930	0
59	20230703	173300	25845940	9930	9930	9930	9930	0
60	20230703	173200	25845940	9930	9930	9930	9930	0
61	20230703	173100	25845940	9930	9930	9930	9930	0
62	20230703	173000	25845940	9930	9930	9930	9930	150
63	20230703	172900	25845940	9930	9930	9930	9930	0
64	20230703	172800	25845940	9930	9930	9930	9930	0
65	20230703	172700	25845940	9930	9930	9930	9930	0
66	20230703	172600	25845940	9930	9930	9930	9930	0
67	20230703	172500	25845940	9930	9930	9930	9930	0
68	20230703	172400	25845940	9930	9930	9930	9930	0
69	20230703	172300	25845940	9930	9930	9930	9930	0
70	20230703	172200	25845940	9930	9930	9930	9930	0
71	20230703	172100	25845940	9930	9930	9930	9930	0
72	20230703	172000	25845940	9930	9930	9930	9930	0
73	20230703	171900	25845940	9930	9930	9930	9930	0
74	20230703	171800	25845940	9930	9930	9930	9930	0
75	20230703	171700	25845940	9930	9930	9930	9930	0
76	20230703	171600	25845940	9930	9930	9930	9930	0
77	20230703	171500	25845940	9930	9930	9930	9930	0
78	20230703	171400	25845940	9930	9930	9930	9930	0
79	20230703	171300	25845940	9930	9930	9930	9930	0
80	20230703	171200	25845940	9930	9930	9930	9930	0
81	20230703	171100	25845940	9930	9930	9930	9930	0
82	20230703	171000	25845940	9930	9930	9930	9930	0
83	20230703	170900	25845940	9930	9930	9930	9930	0
84	20230703	170800	25845940	9930	9930	9930	9930	0
85	20230703	170700	25845940	9930	9930	9930	9930	0
86	20230703	170600	25845940	9930	9930	9930	9930	0
87	20230703	170500	25845940	9930	9930	9930	9930	0
88	20230703	170400	25845940	9930	9930	9930	9930	0
89	20230703	170300	25845940	9930	9930	9930	9930	0
90	20230703	170200	25845940	9930	9930	9930	9930	0
91	20230703	170100	25845940	9930	9930	9930	9930	0
92	20230703	170000	25845940	9930	9930	9930	9930	150
93	20230703	165900	25845940	9930	9930	9930	9930	0
94	20230703	165800	25845940	9930	9930	9930	9930	0
95	20230703	165700	25845940	9930	9930	9930	9930	0
96	20230703	165600	25845940	9930	9930	9930	9930	0
97	20230703	165500	25845940	9930	9930	9930	9930	0
98	20230703	165400	25845940	9930	9930	9930	9930	0
99	20230703	165300	25845940	9930	9930	9930	9930	0
100	20230703	165200	25845940	9930	9930	9930	9930	0
101	20230703	165100	25845940	9930	9930	9930	9930	0
102	20230703	165000	25845940	9930	9930	9930	9930	0
103	20230703	164900	25845940	9930	9930	9930	9930	0
104	20230703	164800	25845940	9930	9930	9930	9930	0
105	20230703	164700	25845940	9930	9930	9930	9930	0
106	20230703	164600	25845940	9930	9930	9930	9930	0
107	20230703	164500	25845940	9930	9930	9930	9930	0
108	20230703	164400	25845940	9930	9930	9930	9930	0
109	20230703	164300	25845940	9930	9930	9930	9930	0
110	20230703	164200	25845940	9930	9930	9930	9930	0
111	20230703	164100	25845940	9930	9930	9930	9930	0
112	20230703	164000	25845940	9930	9930	9930	9930	0
113	20230703	163900	25845940	9930	9930	9930	9930	0
114	20230703	163800	25845940	9930	9930	9930	9930	0
115	20230703	163700	25845940	9930	9930	9930	9930	0
116	20230703	163600	25845940	9930	9930	9930	9930	0
117	20230703	163500	25845940	9930	9930	9930	9930	0
118	20230703	163400	25845940	9930	9930	9930	9930	0
119	20230703	163300	25845940	9930	9930	9930	9930	0
120	20230703	163200	25845940	9930	9930	9930	9930	0
121	20230703	163100	25845940	9930	9930	9930	9930	0
122	20230703	163000	25845940	9930	9930	9930	9930	150
123	20230703	162900	25845940	9930	9930	9930	9930	0
124	20230703	162800	25845940	9930	9930	9930	9930	0
125	20230703	162700	25845940	9930	9930	9930	9930	0
126	20230703	162600	25845940	9930	9930	9930	9930	0
127	20230703	162500	25845940	9930	9930	9930	9930	0
128	20230703	162400	25845940	9930	9930	9930	9930	0
129	20230703	162300	25845940	9930	9930	9930	9930	0
130	20230703	162200	25845940	9930	9930	9930	9930	0
131	20230703	162100	25845940	9930	9930	9930	9930	0
132	20230703	162000	25845940	9930	9930	9930	9930	0
133	20230703	161900	25845940	9930	9930	9930	9930	0
134	20230703	161800	25845940	9930	9930	9930	9930	0
135	20230703	161700	25845940	9930	9930	9930	9930	0
136	20230703	161600	25845940	9930	9930	9930	9930	0
137	20230703	161500	25845940	9930	9930	9930	9930	0
138	20230703	161400	25845940	9930	9930	9930	9930	0
139	20230703	161300	25845940	9930	9930	9930	9930	0
140	20230703	161200	25845940	9930	9930	9930	9930	0
141	20230703	161100	25845940	9930	9930	9930	9930	0
142	20230703	161000	25845940	9930	9930	9930	9930	0
143	20230703	160900	25845940	9930	9930	9930	9930	0
144	20230703	160800	25845940	9930	9930	9930	9930	0
145	20230703	160700	25845940	9930	9930	9930	9930	0
146	20230703	160600	25845940	9930	9930	9930	9930	0
147	20230703	160500	25845940	9930	9930	9930	9930	0
148	20230703	160400	25845940	9930	9930	9930	9930	0
149	20230703	160300	25845940	9930	9930	9930	9930	0
150	20230703	160200	25845940	9930	9930	9930	9930	0
151	20230703	160100	25845940	9930	9930	9930	9930	0
152	20230703	160000	25845940	9930	9930	9930	9930	150
153	20230703	155900	25845940	9930	9930	9930	9930	0
154	20230703	155800	25845940	9930	9930	9930	9930	0
155	20230703	155700	25845940	9930	9930	9930	9930	0
156	20230703	155600	25845940	9930	9930	9930	9930	0
157	20230703	155500	25845940	9930	9930	9930	9930	0
158	20230703	155400	25845940	9930	9930	9930	9930	0
159	20230703	155300	25845940	9930	9930	9930	9930	0
160	20230703	155200	25845940	9930	9930	9930	9930	0
161	20230703	155100	25845940	9930	9930	9930	9930	0
162	20230703	155000	25845940	9930	9930	9930	9930	0
163	20230703	154900	25845940	9930	9930	9930	9930	0
164	20230703	154800	25845940	9930	9930	9930	9930	0
165	20230703	154700	25845940	9930	9930	9930	9930	0
166	20230703	154600	25845940	9930	9930	9930	9930	0
167	20230703	154500	25845940	9930	9930	9930	9930	0
168	20230703	154400	25845940	9930	9930	9930	9930	0
169	20230703	154300	25845940	9930	9930	9930	9930	0
170	20230703	154200	25845940	9930	9930	9930	9930	0
171	20230703	154100	25845940	9930	9930	9930	9930	0
172	20230703	154000	25845940	9930	9930	9930	9930	0
173	20230703	153900	25845940	9930	9930	9930	9930	0
174	20230703	153800	25845940	9930	9930	9930	9930	0
175	20230703	153700	25845940	9930	9930	9930	9930	0
176	20230703	153600	25845940	9930	9930	9930	9930	0
177	20230703	153500	25845940	9930	9930	9930	9930	0
178	20230703	153400	25845940	9930	9930	9930	9930	0
179	20230703	153300	25845940	9930	9930	9930	9930	0
180	20230703	153200	25845940	9930	9930	9930	9930	0
181	20230703	153100	25845940	9930	9930	9930	9930	0
182	20230703	153000	25845940	9930	9930	9930	9930	300
183	20230703	152900	24356440	9890	9890	9890	9890	0
184	20230703	152800	24356440	9890	9890	9890	9890	0
185	20230703	152700	24356440	9890	9890	9890	9890	0
186	20230703	152600	24356440	9890	9890	9890	9890	0
187	20230703	152500	24356440	9890	9890	9890	9890	0
188	20230703	152400	24356440	9890	9890	9890	9890	0
189	20230703	152300	24356440	9890	9890	9890	9890	0
190	20230703	152200	24356440	9890	9890	9890	9890	0
191	20230703	152100	24356440	9890	9890	9890	9890	0
192	20230703	152000	24356440	9890	9890	9890	9890	0
193	20230703	151900	24356440	9890	9890	9890	9890	0
194	20230703	151800	24356440	9890	9890	9890	9890	0
195	20230703	151700	24356440	9890	9880	9890	9880	30
196	20230703	151600	24059890	9870	9870	9870	9870	0
197	20230703	151500	24059890	9870	9870	9870	9870	0
198	20230703	151400	24059890	9870	9870	9870	9870	2
199	20230703	151300	24040150	9870	9870	9870	9870	3
200	20230703	151200	24010540	9870	9870	9870	9870	1
201	20230703	151100	24000670	9880	9880	9880	9880	1
202	20230703	151000	23990790	9880	9890	9890	9880	3
203	20230703	150900	23961140	9880	9880	9880	9880	2
204	20230703	150800	23941380	9880	9880	9880	9880	1
205	20230703	150700	23931500	9880	9880	9880	9880	29
206	20230703	150600	23644980	9880	9880	9880	9880	2
207	20230703	150500	23625220	9880	9880	9880	9880	1
208	20230703	150400	23615340	9880	9880	9880	9880	2
209	20230703	150300	23595580	9880	9880	9880	9880	50
210	20230703	150200	23101580	9880	9880	9880	9880	1
211	20230703	150100	23091700	9880	9880	9880	9880	2
212	20230703	150000	23071940	9880	9870	9880	9870	8
213	20230703	145900	22992910	9880	9880	9880	9880	0
214	20230703	145800	22992910	9880	9880	9880	9880	10
215	20230703	145700	22894110	9880	9880	9880	9880	0
216	20230703	145600	22894110	9880	9880	9880	9880	0
217	20230703	145500	22894110	9880	9880	9880	9880	0
218	20230703	145400	22894110	9880	9880	9880	9880	0
219	20230703	145300	22894110	9880	9880	9880	9880	0
220	20230703	145200	22894110	9880	9880	9880	9880	0
221	20230703	145100	22894110	9880	9880	9880	9880	0
222	20230703	145000	22894110	9880	9880	9880	9880	0
223	20230703	144900	22894110	9880	9880	9880	9880	0
224	20230703	144800	22894110	9880	9880	9880	9880	0
225	20230703	144700	22894110	9880	9880	9880	9880	0
226	20230703	144600	22894110	9880	9880	9880	9880	0
227	20230703	144500	22894110	9880	9880	9880	9880	0
228	20230703	144400	22894110	9880	9880	9880	9880	0
229	20230703	144300	22894110	9880	9880	9880	9880	0
230	20230703	144200	22894110	9880	9880	9880	9880	0
231	20230703	144100	22894110	9880	9880	9880	9880	0
232	20230703	144000	22894110	9880	9880	9880	9880	0
233	20230703	143900	22894110	9880	9880	9880	9880	0
234	20230703	143800	22894110	9880	9880	9880	9880	0
235	20230703	143700	22894110	9880	9880	9880	9880	0
236	20230703	143600	22894110	9880	9880	9880	9880	0
237	20230703	143500	22894110	9880	9880	9880	9880	0
238	20230703	143400	22894110	9880	9880	9880	9880	0
239	20230703	143300	22894110	9880	9880	9880	9880	0
240	20230703	143200	22894110	9880	9880	9880	9880	0
241	20230703	143100	22894110	9880	9880	9880	9880	0
242	20230703	143000	22894110	9880	9880	9880	9880	0
243	20230703	142900	22894110	9880	9880	9880	9880	0
244	20230703	142800	22894110	9880	9880	9880	9880	0
245	20230703	142700	22894110	9880	9880	9880	9880	0
246	20230703	142600	22894110	9880	9880	9880	9880	0
247	20230703	142500	22894110	9880	9880	9880	9880	0
248	20230703	142400	22894110	9880	9880	9880	9880	0
249	20230703	142300	22894110	9880	9880	9880	9880	0
250	20230703	142200	22894110	9880	9880	9880	9880	0
251	20230703	142100	22894110	9880	9880	9880	9880	0
252	20230703	142000	22894110	9880	9880	9880	9880	0
253	20230703	141900	22894110	9880	9880	9880	9880	0
254	20230703	141800	22894110	9880	9880	9880	9880	0
255	20230703	141700	22894110	9880	9880	9880	9880	0
256	20230703	141600	22894110	9880	9880	9880	9880	0
257	20230703	141500	22894110	9880	9880	9880	9880	0
258	20230703	141400	22894110	9880	9880	9880	9880	0
259	20230703	141300	22894110	9880	9880	9880	9880	0
260	20230703	141200	22894110	9880	9880	9880	9880	0
261	20230703	141100	22894110	9880	9880	9880	9880	0
262	20230703	141000	22894110	9880	9880	9880	9880	0
263	20230703	140900	22894110	9880	9880	9880	9880	0
264	20230703	140800	22894110	9880	9880	9880	9880	0
265	20230703	140700	22894110	9880	9880	9880	9880	0
266	20230703	140600	22894110	9880	9880	9880	9880	0
267	20230703	140500	22894110	9880	9880	9880	9880	0
268	20230703	140400	22894110	9880	9880	9880	9880	0
269	20230703	140300	22894110	9880	9880	9880	9880	0
270	20230703	140200	22894110	9880	9880	9880	9880	0
271	20230703	140100	22894110	9880	9880	9880	9880	0
272	20230703	140000	22894110	9880	9880	9880	9880	0
273	20230703	135900	22894110	9880	9880	9880	9880	0
274	20230703	135800	22894110	9880	9880	9880	9880	1
275	20230703	135700	22884230	9890	9890	9890	9890	0
276	20230703	135600	22884230	9890	9890	9890	9890	0
277	20230703	135500	22884230	9890	9870	9890	9870	2
278	20230703	135400	22864470	9880	9880	9880	9880	1
279	20230703	135300	22854590	9890	9890	9890	9890	0
280	20230703	135200	22854590	9890	9870	9890	9870	2
281	20230703	135100	22834830	9870	9870	9870	9870	0
282	20230703	135000	22834830	9870	9870	9870	9870	102
283	20230703	134900	21828090	9890	9890	9890	9890	0
284	20230703	134800	21828090	9890	9890	9890	9890	0
285	20230703	134700	21828090	9890	9890	9890	9890	0
286	20230703	134600	21828090	9890	9890	9890	9890	0
287	20230703	134500	21828090	9890	9890	9890	9890	0
288	20230703	134400	21828090	9890	9890	9890	9890	0
289	20230703	134300	21828090	9890	9890	9890	9890	0
290	20230703	134200	21828090	9890	9890	9890	9890	0
291	20230703	134100	21828090	9890	9890	9890	9890	0
292	20230703	134000	21828090	9890	9890	9890	9890	0
293	20230703	133900	21828090	9890	9890	9890	9890	0
294	20230703	133800	21828090	9890	9890	9890	9890	0
295	20230703	133700	21828090	9890	9890	9890	9890	0
296	20230703	133600	21828090	9890	9890	9890	9890	1
297	20230703	133500	21818200	9880	9880	9880	9880	0
298	20230703	133400	21818200	9880	9880	9880	9880	0
299	20230703	133300	21818200	9880	9880	9880	9880	0
300	20230703	133200	21818200	9880	9880	9880	9880	0
301	20230703	133100	21818200	9880	9880	9880	9880	0
302	20230703	133000	21818200	9880	9880	9880	9880	9
303	20230703	132900	21729280	9890	9890	9890	9890	0
304	20230703	132800	21729280	9890	9890	9890	9890	0
305	20230703	132700	21729280	9890	9890	9890	9890	0
306	20230703	132600	21729280	9890	9890	9890	9890	0
307	20230703	132500	21729280	9890	9890	9890	9890	0
308	20230703	132400	21729280	9890	9890	9890	9890	0
309	20230703	132300	21729280	9890	9890	9890	9890	0
310	20230703	132200	21729280	9890	9890	9890	9890	0
311	20230703	132100	21729280	9890	9890	9890	9890	0
312	20230703	132000	21729280	9890	9890	9890	9890	0
313	20230703	131900	21729280	9890	9890	9890	9890	0
314	20230703	131800	21729280	9890	9890	9890	9890	0
315	20230703	131700	21729280	9890	9890	9890	9890	0
316	20230703	131600	21729280	9890	9890	9890	9890	0
317	20230703	131500	21729280	9890	9890	9890	9890	1
318	20230703	131400	21719390	9870	9870	9870	9870	0
319	20230703	131300	21719390	9870	9870	9870	9870	0
320	20230703	131200	21719390	9870	9870	9870	9870	0
321	20230703	131100	21719390	9870	9870	9870	9870	0
322	20230703	131000	21719390	9870	9870	9870	9870	0
323	20230703	130900	21719390	9870	9870	9870	9870	0
324	20230703	130800	21719390	9870	9870	9870	9870	0
325	20230703	130700	21719390	9870	9870	9870	9870	0
326	20230703	130600	21719390	9870	9870	9870	9870	0
327	20230703	130500	21719390	9870	9870	9870	9870	0
328	20230703	130400	21719390	9870	9870	9870	9870	0
329	20230703	130300	21719390	9870	9870	9870	9870	10
330	20230703	130200	21620690	9880	9880	9880	9880	0
331	20230703	130100	21620690	9880	9880	9880	9880	0
332	20230703	130000	21620690	9880	9880	9880	9880	0
333	20230703	125900	21620690	9880	9880	9880	9880	0
334	20230703	125800	21620690	9880	9880	9880	9880	0
335	20230703	125700	21620690	9880	9880	9880	9880	0
336	20230703	125600	21620690	9880	9880	9880	9880	0
337	20230703	125500	21620690	9880	9880	9880	9880	0
338	20230703	125400	21620690	9880	9880	9880	9880	0
339	20230703	125300	21620690	9880	9880	9880	9880	0
340	20230703	125200	21620690	9880	9880	9880	9880	0
341	20230703	125100	21620690	9880	9880	9880	9880	0
342	20230703	125000	21620690	9880	9880	9880	9880	0
343	20230703	124900	21620690	9880	9880	9880	9880	0
344	20230703	124800	21620690	9880	9880	9880	9880	0
345	20230703	124700	21620690	9880	9880	9880	9880	0
346	20230703	124600	21620690	9880	9880	9880	9880	0
347	20230703	124500	21620690	9880	9880	9880	9880	0
348	20230703	124400	21620690	9880	9880	9880	9880	0
349	20230703	124300	21620690	9880	9880	9880	9880	0
350	20230703	124200	21620690	9880	9880	9880	9880	0
351	20230703	124100	21620690	9880	9880	9880	9880	0
352	20230703	124000	21620690	9880	9880	9880	9880	0
353	20230703	123900	21620690	9880	9880	9880	9880	0
354	20230703	123800	21620690	9880	9880	9880	9880	18
355	20230703	123700	21442850	9880	9880	9880	9880	0
356	20230703	123600	21442850	9880	9880	9880	9880	0
357	20230703	123500	21442850	9880	9880	9880	9880	0
358	20230703	123400	21442850	9880	9880	9880	9880	0
359	20230703	123300	21442850	9880	9880	9880	9880	0
360	20230703	123200	21442850	9880	9880	9880	9880	0
361	20230703	123100	21442850	9880	9880	9880	9880	0
362	20230703	123000	21442850	9880	9880	9880	9880	0
363	20230703	122900	21442850	9880	9880	9880	9880	0
364	20230703	122800	21442850	9880	9880	9880	9880	0
365	20230703	122700	21442850	9880	9880	9880	9880	1
366	20230703	122600	21432970	9870	9870	9870	9870	0
367	20230703	122500	21432970	9870	9870	9870	9870	0
368	20230703	122400	21432970	9870	9870	9870	9870	0
369	20230703	122300	21432970	9870	9870	9870	9870	0
370	20230703	122200	21432970	9870	9870	9870	9870	0
371	20230703	122100	21432970	9870	9870	9870	9870	10
372	20230703	122000	21334270	9880	9880	9880	9880	0
373	20230703	121900	21334270	9880	9880	9880	9880	0
374	20230703	121800	21334270	9880	9880	9880	9880	0
375	20230703	121700	21334270	9880	9880	9880	9880	0
376	20230703	121600	21334270	9880	9880	9880	9880	0
377	20230703	121500	21334270	9880	9880	9880	9880	8
378	20230703	121400	21255230	9880	9880	9880	9880	0
379	20230703	121300	21255230	9880	9880	9880	9880	0
380	20230703	121200	21255230	9880	9880	9880	9880	0
381	20230703	121100	21255230	9880	9880	9880	9880	0
382	20230703	121000	21255230	9880	9880	9880	9880	0
383	20230703	120900	21255230	9880	9880	9880	9880	0
384	20230703	120800	21255230	9880	9880	9880	9880	0
385	20230703	120700	21255230	9880	9880	9880	9880	0
386	20230703	120600	21255230	9880	9880	9880	9880	2
387	20230703	120500	21235470	9870	9870	9870	9870	0
388	20230703	120400	21235470	9870	9870	9870	9870	0
389	20230703	120300	21235470	9870	9870	9870	9870	0
390	20230703	120200	21235470	9870	9870	9870	9870	0
391	20230703	120100	21235470	9870	9870	9870	9870	0
392	20230703	120000	21235470	9870	9870	9870	9870	0
393	20230703	115900	21235470	9870	9870	9870	9870	0
394	20230703	115800	21235470	9870	9870	9870	9870	0
395	20230703	115700	21235470	9870	9870	9870	9870	0
396	20230703	115600	21235470	9870	9870	9870	9870	0
397	20230703	115500	21235470	9870	9870	9870	9870	0
398	20230703	115400	21235470	9870	9870	9870	9870	0
399	20230703	115300	21235470	9870	9870	9870	9870	0
400	20230703	115200	21235470	9870	9870	9870	9870	0
401	20230703	115100	21235470	9870	9870	9870	9870	157
402	20230703	115000	19685880	9880	9880	9880	9880	0
403	20230703	114900	19685880	9880	9880	9880	9880	0
404	20230703	114800	19685880	9880	9880	9880	9880	0
405	20230703	114700	19685880	9880	9880	9880	9880	0
406	20230703	114600	19685880	9880	9880	9880	9880	0
407	20230703	114500	19685880	9880	9880	9880	9880	0
408	20230703	114400	19685880	9880	9880	9880	9880	0
409	20230703	114300	19685880	9880	9880	9880	9880	0
410	20230703	114200	19685880	9880	9880	9880	9880	0
411	20230703	114100	19685880	9880	9880	9880	9880	0
412	20230703	114000	19685880	9880	9880	9880	9880	0
413	20230703	113900	19685880	9880	9880	9880	9880	0
414	20230703	113800	19685880	9880	9880	9880	9880	0
415	20230703	113700	19685880	9880	9880	9880	9880	0
416	20230703	113600	19685880	9880	9880	9880	9880	0
417	20230703	113500	19685880	9880	9880	9880	9880	1
418	20230703	113400	19676000	9880	9880	9880	9880	0
419	20230703	113300	19676000	9880	9880	9880	9880	0
420	20230703	113200	19676000	9880	9880	9880	9880	0
421	20230703	113100	19676000	9880	9880	9880	9880	0
422	20230703	113000	19676000	9880	9880	9880	9880	0
423	20230703	112900	19676000	9880	9880	9880	9880	0
424	20230703	112800	19676000	9880	9880	9880	9880	0
425	20230703	112700	19676000	9880	9880	9880	9880	0
426	20230703	112600	19676000	9880	9880	9880	9880	0
427	20230703	112500	19676000	9880	9880	9880	9880	0
428	20230703	112400	19676000	9880	9880	9880	9880	0
429	20230703	112300	19676000	9880	9880	9880	9880	0
430	20230703	112200	19676000	9880	9880	9880	9880	0
431	20230703	112100	19676000	9880	9880	9880	9880	0
432	20230703	112000	19676000	9880	9880	9880	9880	0
433	20230703	111900	19676000	9880	9880	9880	9880	0
434	20230703	111800	19676000	9880	9880	9880	9880	0
435	20230703	111700	19676000	9880	9880	9880	9880	0
436	20230703	111600	19676000	9880	9880	9880	9880	0
437	20230703	111500	19676000	9880	9880	9880	9880	0
438	20230703	111400	19676000	9880	9880	9880	9880	0
439	20230703	111300	19676000	9880	9880	9880	9880	0
440	20230703	111200	19676000	9880	9880	9880	9880	0
441	20230703	111100	19676000	9880	9880	9880	9880	0
442	20230703	111000	19676000	9880	9880	9880	9880	0
443	20230703	110900	19676000	9880	9880	9880	9880	0
444	20230703	110800	19676000	9880	9880	9880	9880	1
445	20230703	110700	19666120	9870	9870	9870	9870	0
446	20230703	110600	19666120	9870	9870	9870	9870	0
447	20230703	110500	19666120	9870	9870	9870	9870	0
448	20230703	110400	19666120	9870	9870	9870	9870	0
449	20230703	110300	19666120	9870	9870	9870	9870	0
450	20230703	110200	19666120	9870	9870	9870	9870	0
451	20230703	110100	19666120	9870	9870	9870	9870	0
452	20230703	110000	19666120	9870	9870	9870	9870	0
453	20230703	105900	19666120	9870	9870	9870	9870	0
454	20230703	105800	19666120	9870	9870	9870	9870	0
455	20230703	105700	19666120	9870	9870	9870	9870	0
456	20230703	105600	19666120	9870	9870	9870	9870	0
457	20230703	105500	19666120	9870	9870	9870	9870	0
458	20230703	105400	19666120	9870	9870	9870	9870	0
459	20230703	105300	19666120	9870	9870	9870	9870	0
460	20230703	105200	19666120	9870	9870	9870	9870	80
461	20230703	105100	18876520	9880	9880	9880	9880	0
462	20230703	105000	18876520	9880	9880	9880	9880	0
463	20230703	104900	18876520	9880	9880	9880	9880	0
464	20230703	104800	18876520	9880	9880	9880	9880	0
465	20230703	104700	18876520	9880	9880	9880	9880	0
466	20230703	104600	18876520	9880	9880	9880	9880	0
467	20230703	104500	18876520	9880	9880	9880	9880	0
468	20230703	104400	18876520	9880	9880	9880	9880	0
469	20230703	104300	18876520	9880	9880	9880	9880	0
470	20230703	104200	18876520	9880	9880	9880	9880	0
471	20230703	104100	18876520	9880	9880	9880	9880	0
472	20230703	104000	18876520	9880	9880	9880	9880	0
473	20230703	103900	18876520	9880	9880	9880	9880	1
474	20230703	103800	18866640	9890	9890	9890	9890	0
475	20230703	103700	18866640	9890	9890	9890	9890	0
476	20230703	103600	18866640	9890	9890	9890	9890	0
477	20230703	103500	18866640	9890	9890	9890	9890	0
478	20230703	103400	18866640	9890	9890	9890	9890	0
479	20230703	103300	18866640	9890	9890	9890	9890	0
480	20230703	103200	18866640	9890	9890	9890	9890	0
481	20230703	103100	18866640	9890	9890	9890	9890	0
482	20230703	103000	18866640	9890	9890	9890	9890	1
483	20230703	102900	18856750	9870	9870	9870	9870	1
484	20230703	102800	18846880	9870	9870	9870	9870	0
485	20230703	102700	18846880	9870	9870	9870	9870	0
486	20230703	102600	18846880	9870	9870	9870	9870	0
487	20230703	102500	18846880	9870	9870	9870	9870	1
488	20230703	102400	18837010	9890	9890	9890	9890	0
489	20230703	102300	18837010	9890	9890	9890	9890	0
490	20230703	102200	18837010	9890	9890	9890	9890	0
491	20230703	102100	18837010	9890	9890	9890	9890	0
492	20230703	102000	18837010	9890	9890	9890	9890	1
493	20230703	101900	18827120	9870	9870	9870	9870	0
494	20230703	101800	18827120	9870	9880	9880	9870	663
495	20230703	101700	12279960	9890	9890	9890	9890	0
496	20230703	101600	12279960	9890	9890	9890	9890	0
497	20230703	101500	12279960	9890	9890	9890	9890	0
498	20230703	101400	12279960	9890	9890	9890	9890	0
499	20230703	101300	12279960	9890	9890	9890	9890	0
500	20230703	101200	12279960	9890	9890	9890	9890	14
501	20230703	101100	12141500	9890	9890	9890	9890	0
502	20230703	101000	12141500	9890	9890	9890	9890	0
503	20230703	100900	12141500	9890	9890	9890	9890	0
504	20230703	100800	12141500	9890	9890	9890	9890	0
505	20230703	100700	12141500	9890	9890	9890	9890	0
506	20230703	100600	12141500	9890	9890	9890	9890	0
507	20230703	100500	12141500	9890	9890	9890	9890	0
508	20230703	100400	12141500	9890	9890	9890	9890	20
509	20230703	100300	11943700	9880	9880	9880	9880	0
510	20230703	100200	11943700	9880	9880	9880	9880	0
511	20230703	100100	11943700	9880	9880	9880	9880	0
512	20230703	100000	11943700	9880	9880	9880	9880	1
513	20230703	095900	11933820	9910	9910	9910	9910	0
514	20230703	095800	11933820	9910	9910	9910	9910	0
515	20230703	095700	11933820	9910	9910	9910	9910	7
516	20230703	095600	11864450	9930	9900	9930	9900	494
517	20230703	095500	6968970	9900	9900	9900	9900	0
518	20230703	095400	6968970	9900	9900	9900	9900	0
519	20230703	095300	6968970	9900	9900	9900	9900	0
520	20230703	095200	6968970	9900	9900	9900	9900	0
521	20230703	095100	6968970	9900	9900	9900	9900	0
522	20230703	095000	6968970	9900	9900	9900	9900	0
523	20230703	094900	6968970	9900	9900	9900	9900	0
524	20230703	094800	6968970	9900	9900	9900	9900	0
525	20230703	094700	6968970	9900	9900	9900	9900	0
526	20230703	094600	6968970	9900	9900	9930	9900	402
527	20230703	094500	2989140	9900	9900	9900	9900	0
528	20230703	094400	2989140	9900	9900	9900	9900	29
529	20230703	094300	2702040	9900	9900	9900	9900	0
530	20230703	094200	2702040	9900	9900	9900	9900	0
531	20230703	094100	2702040	9900	9890	9940	9890	7
532	20230703	094000	2632740	9890	9890	9890	9890	0
533	20230703	093900	2632740	9890	9890	9890	9890	0
534	20230703	093800	2632740	9890	9890	9890	9890	0
535	20230703	093700	2632740	9890	9890	9890	9890	0
536	20230703	093600	2632740	9890	9890	9890	9890	0
537	20230703	093500	2632740	9890	9890	9890	9890	2
538	20230703	093400	2612960	9880	9880	9880	9880	0
539	20230703	093300	2612960	9880	9880	9880	9880	75
540	20230703	093200	1871960	9880	9880	9880	9880	0
541	20230703	093100	1871960	9880	9880	9880	9880	0
542	20230703	093000	1871960	9880	9880	9880	9880	70
543	20230703	092900	1180360	9890	9890	9890	9890	0
544	20230703	092800	1180360	9890	9890	9890	9890	11
545	20230703	092700	1071570	9900	9900	9900	9900	5
546	20230703	092600	1022070	9920	9920	9920	9920	0
547	20230703	092500	1022070	9920	9920	9920	9920	0
548	20230703	092400	1022070	9920	9920	9920	9920	1
549	20230703	092300	1012150	9900	9900	9900	9900	0
550	20230703	092200	1012150	9900	9900	9900	9900	0
551	20230703	092100	1012150	9900	9900	9900	9900	0
552	20230703	092000	1012150	9900	9900	9900	9900	0
553	20230703	091900	1012150	9900	9900	9900	9900	0
554	20230703	091800	1012150	9900	9900	9900	9900	0
555	20230703	091700	1012150	9900	9900	9900	9900	0
556	20230703	091600	1012150	9900	9900	9900	9900	20
557	20230703	091500	814150	9890	9890	9890	9890	0
558	20230703	091400	814150	9890	9900	9900	9890	20
559	20230703	091300	616330	9940	9940	9940	9940	0
560	20230703	091200	616330	9940	9940	9940	9940	0
561	20230703	091100	616330	9940	9940	9940	9940	0
562	20230703	091000	616330	9940	9940	9940	9940	0
563	20230703	090900	616330	9940	9940	9940	9940	0
564	20230703	090800	616330	9940	9940	9940	9940	0
565	20230703	090700	616330	9940	9940	9940	9940	0
566	20230703	090600	616330	9940	9940	9940	9940	0
567	20230703	090500	616330	9940	9940	9940	9940	0
568	20230703	090400	616330	9940	9940	9940	9940	6
569	20230703	090300	556690	9990	9990	9990	9990	0
570	20230703	090200	556690	9990	9990	9990	9990	0
571	20230703	090100	556690	9990	9990	9990	9990	0
572	20230703	090000	556690	9990	9940	9990	9940	56