KissMeData/000050/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183000	47064420	9700	9700	9700	9700	20
3	20230705	182900	47064420	9700	9700	9700	9700	0
4	20230705	182800	47064420	9700	9700	9700	9700	0
5	20230705	182700	47064420	9700	9700	9700	9700	0
6	20230705	182600	47064420	9700	9700	9700	9700	0
7	20230705	182500	47064420	9700	9700	9700	9700	0
8	20230705	182400	47064420	9700	9700	9700	9700	0
9	20230705	182300	47064420	9700	9700	9700	9700	0
10	20230705	182200	47064420	9700	9700	9700	9700	0
11	20230705	182100	47064420	9700	9700	9700	9700	0
12	20230705	182000	47064420	9700	9700	9700	9700	0
13	20230705	181900	47064420	9700	9700	9700	9700	0
14	20230705	181800	47064420	9700	9700	9700	9700	0
15	20230705	181700	47064420	9700	9700	9700	9700	0
16	20230705	181600	47064420	9700	9700	9700	9700	0
17	20230705	181500	47064420	9700	9700	9700	9700	0
18	20230705	181400	47064420	9700	9700	9700	9700	0
19	20230705	181300	47064420	9700	9700	9700	9700	0
20	20230705	181200	47064420	9700	9700	9700	9700	0
21	20230705	181100	47064420	9700	9700	9700	9700	0
22	20230705	181000	47064420	9700	9700	9700	9700	0
23	20230705	180900	47064420	9700	9700	9700	9700	0
24	20230705	180800	47064420	9700	9700	9700	9700	0
25	20230705	180700	47064420	9700	9700	9700	9700	0
26	20230705	180600	47064420	9700	9700	9700	9700	0
27	20230705	180500	47064420	9700	9700	9700	9700	0
28	20230705	180400	47064420	9700	9700	9700	9700	0
29	20230705	180300	47064420	9700	9700	9700	9700	0
30	20230705	180200	47064420	9700	9700	9700	9700	0
31	20230705	180100	47064420	9700	9700	9700	9700	0
32	20230705	180000	47064420	9700	9700	9700	9700	20
33	20230705	175900	47064420	9700	9700	9700	9700	0
34	20230705	175800	47064420	9700	9700	9700	9700	0
35	20230705	175700	47064420	9700	9700	9700	9700	0
36	20230705	175600	47064420	9700	9700	9700	9700	0
37	20230705	175500	47064420	9700	9700	9700	9700	0
38	20230705	175400	47064420	9700	9700	9700	9700	0
39	20230705	175300	47064420	9700	9700	9700	9700	0
40	20230705	175200	47064420	9700	9700	9700	9700	0
41	20230705	175100	47064420	9700	9700	9700	9700	0
42	20230705	175000	47064420	9700	9700	9700	9700	0
43	20230705	174900	47064420	9700	9700	9700	9700	0
44	20230705	174800	47064420	9700	9700	9700	9700	0
45	20230705	174700	47064420	9700	9700	9700	9700	0
46	20230705	174600	47064420	9700	9700	9700	9700	0
47	20230705	174500	47064420	9700	9700	9700	9700	0
48	20230705	174400	47064420	9700	9700	9700	9700	0
49	20230705	174300	47064420	9700	9700	9700	9700	0
50	20230705	174200	47064420	9700	9700	9700	9700	0
51	20230705	174100	47064420	9700	9700	9700	9700	0
52	20230705	174000	47064420	9700	9700	9700	9700	0
53	20230705	173900	47064420	9700	9700	9700	9700	0
54	20230705	173800	47064420	9700	9700	9700	9700	0
55	20230705	173700	47064420	9700	9700	9700	9700	0
56	20230705	173600	47064420	9700	9700	9700	9700	0
57	20230705	173500	47064420	9700	9700	9700	9700	0
58	20230705	173400	47064420	9700	9700	9700	9700	0
59	20230705	173300	47064420	9700	9700	9700	9700	0
60	20230705	173200	47064420	9700	9700	9700	9700	0
61	20230705	173100	47064420	9700	9700	9700	9700	0
62	20230705	173000	47064420	9700	9700	9700	9700	20
63	20230705	172900	47064420	9700	9700	9700	9700	0
64	20230705	172800	47064420	9700	9700	9700	9700	0
65	20230705	172700	47064420	9700	9700	9700	9700	0
66	20230705	172600	47064420	9700	9700	9700	9700	0
67	20230705	172500	47064420	9700	9700	9700	9700	0
68	20230705	172400	47064420	9700	9700	9700	9700	0
69	20230705	172300	47064420	9700	9700	9700	9700	0
70	20230705	172200	47064420	9700	9700	9700	9700	0
71	20230705	172100	47064420	9700	9700	9700	9700	0
72	20230705	172000	47064420	9700	9700	9700	9700	0
73	20230705	171900	47064420	9700	9700	9700	9700	0
74	20230705	171800	47064420	9700	9700	9700	9700	0
75	20230705	171700	47064420	9700	9700	9700	9700	0
76	20230705	171600	47064420	9700	9700	9700	9700	0
77	20230705	171500	47064420	9700	9700	9700	9700	0
78	20230705	171400	47064420	9700	9700	9700	9700	0
79	20230705	171300	47064420	9700	9700	9700	9700	0
80	20230705	171200	47064420	9700	9700	9700	9700	0
81	20230705	171100	47064420	9700	9700	9700	9700	0
82	20230705	171000	47064420	9700	9700	9700	9700	0
83	20230705	170900	47064420	9700	9700	9700	9700	0
84	20230705	170800	47064420	9700	9700	9700	9700	0
85	20230705	170700	47064420	9700	9700	9700	9700	0
86	20230705	170600	47064420	9700	9700	9700	9700	0
87	20230705	170500	47064420	9700	9700	9700	9700	0
88	20230705	170400	47064420	9700	9700	9700	9700	0
89	20230705	170300	47064420	9700	9700	9700	9700	0
90	20230705	170200	47064420	9700	9700	9700	9700	0
91	20230705	170100	47064420	9700	9700	9700	9700	0
92	20230705	170000	47064420	9700	9700	9700	9700	20
93	20230705	165900	47064420	9700	9700	9700	9700	0
94	20230705	165800	47064420	9700	9700	9700	9700	0
95	20230705	165700	47064420	9700	9700	9700	9700	0
96	20230705	165600	47064420	9700	9700	9700	9700	0
97	20230705	165500	47064420	9700	9700	9700	9700	0
98	20230705	165400	47064420	9700	9700	9700	9700	0
99	20230705	165300	47064420	9700	9700	9700	9700	0
100	20230705	165200	47064420	9700	9700	9700	9700	0
101	20230705	165100	47064420	9700	9700	9700	9700	0
102	20230705	165000	47064420	9700	9700	9700	9700	0
103	20230705	164900	47064420	9700	9700	9700	9700	0
104	20230705	164800	47064420	9700	9700	9700	9700	0
105	20230705	164700	47064420	9700	9700	9700	9700	0
106	20230705	164600	47064420	9700	9700	9700	9700	0
107	20230705	164500	47064420	9700	9700	9700	9700	0
108	20230705	164400	47064420	9700	9700	9700	9700	0
109	20230705	164300	47064420	9700	9700	9700	9700	0
110	20230705	164200	47064420	9700	9700	9700	9700	0
111	20230705	164100	47064420	9700	9700	9700	9700	0
112	20230705	164000	47064420	9700	9700	9700	9700	0
113	20230705	163900	47064420	9700	9700	9700	9700	0
114	20230705	163800	47064420	9700	9700	9700	9700	0
115	20230705	163700	47064420	9700	9700	9700	9700	0
116	20230705	163600	47064420	9700	9700	9700	9700	0
117	20230705	163500	47064420	9700	9700	9700	9700	0
118	20230705	163400	47064420	9700	9700	9700	9700	0
119	20230705	163300	47064420	9700	9700	9700	9700	0
120	20230705	163200	47064420	9700	9700	9700	9700	0
121	20230705	163100	47064420	9700	9700	9700	9700	0
122	20230705	163000	47064420	9700	9700	9700	9700	20
123	20230705	162900	47064420	9700	9700	9700	9700	0
124	20230705	162800	47064420	9700	9700	9700	9700	0
125	20230705	162700	47064420	9700	9700	9700	9700	0
126	20230705	162600	47064420	9700	9700	9700	9700	0
127	20230705	162500	47064420	9700	9700	9700	9700	0
128	20230705	162400	47064420	9700	9700	9700	9700	0
129	20230705	162300	47064420	9700	9700	9700	9700	0
130	20230705	162200	47064420	9700	9700	9700	9700	0
131	20230705	162100	47064420	9700	9700	9700	9700	0
132	20230705	162000	47064420	9700	9700	9700	9700	0
133	20230705	161900	47064420	9700	9700	9700	9700	0
134	20230705	161800	47064420	9700	9700	9700	9700	0
135	20230705	161700	47064420	9700	9700	9700	9700	0
136	20230705	161600	47064420	9700	9700	9700	9700	0
137	20230705	161500	47064420	9700	9700	9700	9700	0
138	20230705	161400	47064420	9700	9700	9700	9700	0
139	20230705	161300	47064420	9700	9700	9700	9700	0
140	20230705	161200	47064420	9700	9700	9700	9700	0
141	20230705	161100	47064420	9700	9700	9700	9700	0
142	20230705	161000	47064420	9700	9700	9700	9700	0
143	20230705	160900	47064420	9700	9700	9700	9700	0
144	20230705	160800	47064420	9700	9700	9700	9700	0
145	20230705	160700	47064420	9700	9700	9700	9700	0
146	20230705	160600	47064420	9700	9700	9700	9700	0
147	20230705	160500	47064420	9700	9700	9700	9700	0
148	20230705	160400	47064420	9700	9700	9700	9700	0
149	20230705	160300	47064420	9700	9700	9700	9700	0
150	20230705	160200	47064420	9700	9700	9700	9700	0
151	20230705	160100	47064420	9700	9700	9700	9700	0
152	20230705	160000	47064420	9700	9700	9700	9700	20
153	20230705	155900	47064420	9700	9700	9700	9700	0
154	20230705	155800	47064420	9700	9700	9700	9700	0
155	20230705	155700	47064420	9700	9700	9700	9700	0
156	20230705	155600	47064420	9700	9700	9700	9700	0
157	20230705	155500	47064420	9700	9700	9700	9700	0
158	20230705	155400	47064420	9700	9700	9700	9700	0
159	20230705	155300	47064420	9700	9700	9700	9700	0
160	20230705	155200	47064420	9700	9700	9700	9700	0
161	20230705	155100	47064420	9700	9700	9700	9700	0
162	20230705	155000	47064420	9700	9700	9700	9700	0
163	20230705	154900	47064420	9700	9700	9700	9700	0
164	20230705	154800	47064420	9700	9700	9700	9700	0
165	20230705	154700	47064420	9700	9700	9700	9700	0
166	20230705	154600	47064420	9700	9700	9700	9700	0
167	20230705	154500	47064420	9700	9700	9700	9700	0
168	20230705	154400	47064420	9700	9700	9700	9700	0
169	20230705	154300	47064420	9700	9700	9700	9700	0
170	20230705	154200	47064420	9700	9700	9700	9700	0
171	20230705	154100	47064420	9700	9700	9700	9700	0
172	20230705	154000	47064420	9700	9700	9700	9700	0
173	20230705	153900	47064420	9700	9700	9700	9700	0
174	20230705	153800	47064420	9700	9700	9700	9700	0
175	20230705	153700	47064420	9700	9700	9700	9700	0
176	20230705	153600	47064420	9700	9700	9700	9700	0
177	20230705	153500	47064420	9700	9700	9700	9700	0
178	20230705	153400	47064420	9700	9700	9700	9700	0
179	20230705	153300	47064420	9700	9700	9700	9700	0
180	20230705	153200	47064420	9700	9700	9700	9700	0
181	20230705	153100	47064420	9700	9700	9700	9700	0
182	20230705	153000	47064420	9700	9700	9700	9700	40
183	20230705	152900	46870420	9720	9720	9720	9720	0
184	20230705	152800	46870420	9720	9720	9720	9720	0
185	20230705	152700	46870420	9720	9720	9720	9720	0
186	20230705	152600	46870420	9720	9720	9720	9720	0
187	20230705	152500	46870420	9720	9720	9720	9720	0
188	20230705	152400	46870420	9720	9720	9720	9720	0
189	20230705	152300	46870420	9720	9720	9720	9720	0
190	20230705	152200	46870420	9720	9720	9720	9720	0
191	20230705	152100	46870420	9720	9720	9720	9720	0
192	20230705	152000	46870420	9720	9720	9720	9720	0
193	20230705	151900	46870420	9720	9720	9720	9720	0
194	20230705	151800	46870420	9720	9720	9720	9720	0
195	20230705	151700	46870420	9720	9720	9720	9720	0
196	20230705	151600	46870420	9720	9720	9720	9720	0
197	20230705	151500	46870420	9720	9720	9720	9720	0
198	20230705	151400	46870420	9720	9720	9720	9720	10
199	20230705	151300	46773220	9720	9720	9720	9720	0
200	20230705	151200	46773220	9720	9720	9720	9720	0
201	20230705	151100	46773220	9720	9720	9720	9720	0
202	20230705	151000	46773220	9720	9720	9720	9720	1
203	20230705	150900	46763500	9700	9720	9720	9700	2
204	20230705	150800	46744080	9720	9720	9720	9720	0
205	20230705	150700	46744080	9720	9720	9720	9720	0
206	20230705	150600	46744080	9720	9720	9720	9720	0
207	20230705	150500	46744080	9720	9720	9720	9720	0
208	20230705	150400	46744080	9720	9720	9720	9720	250
209	20230705	150300	44314080	9700	9700	9700	9700	0
210	20230705	150200	44314080	9700	9700	9700	9700	0
211	20230705	150100	44314080	9700	9700	9700	9700	0
212	20230705	150000	44314080	9700	9700	9700	9700	0
213	20230705	145900	44314080	9700	9700	9700	9700	0
214	20230705	145800	44314080	9700	9700	9700	9700	0
215	20230705	145700	44314080	9700	9700	9700	9700	0
216	20230705	145600	44314080	9700	9700	9700	9700	0
217	20230705	145500	44314080	9700	9710	9710	9700	196
218	20230705	145400	42412870	9720	9720	9720	9720	0
219	20230705	145300	42412870	9720	9720	9720	9720	0
220	20230705	145200	42412870	9720	9720	9720	9720	0
221	20230705	145100	42412870	9720	9720	9720	9720	0
222	20230705	145000	42412870	9720	9720	9720	9720	0
223	20230705	144900	42412870	9720	9720	9720	9720	0
224	20230705	144800	42412870	9720	9720	9720	9720	0
225	20230705	144700	42412870	9720	9720	9720	9720	0
226	20230705	144600	42412870	9720	9720	9720	9720	0
227	20230705	144500	42412870	9720	9720	9720	9720	0
228	20230705	144400	42412870	9720	9720	9720	9720	0
229	20230705	144300	42412870	9720	9720	9720	9720	0
230	20230705	144200	42412870	9720	9720	9720	9720	0
231	20230705	144100	42412870	9720	9720	9720	9720	0
232	20230705	144000	42412870	9720	9720	9720	9720	0
233	20230705	143900	42412870	9720	9720	9720	9720	0
234	20230705	143800	42412870	9720	9720	9720	9720	0
235	20230705	143700	42412870	9720	9720	9720	9720	0
236	20230705	143600	42412870	9720	9720	9720	9720	1
237	20230705	143500	42403150	9710	9710	9710	9710	0
238	20230705	143400	42403150	9710	9710	9710	9710	0
239	20230705	143300	42403150	9710	9710	9710	9710	0
240	20230705	143200	42403150	9710	9710	9710	9710	0
241	20230705	143100	42403150	9710	9710	9710	9710	0
242	20230705	143000	42403150	9710	9710	9710	9710	0
243	20230705	142900	42403150	9710	9710	9710	9710	0
244	20230705	142800	42403150	9710	9710	9710	9710	0
245	20230705	142700	42403150	9710	9710	9710	9710	1
246	20230705	142600	42393440	9700	9700	9700	9700	91
247	20230705	142500	41510740	9710	9710	9710	9710	0
248	20230705	142400	41510740	9710	9710	9710	9710	0
249	20230705	142300	41510740	9710	9710	9710	9710	0
250	20230705	142200	41510740	9710	9710	9710	9710	0
251	20230705	142100	41510740	9710	9710	9710	9710	20
252	20230705	142000	41316540	9710	9710	9710	9710	11
253	20230705	141900	41209730	9710	9710	9710	9710	0
254	20230705	141800	41209730	9710	9710	9710	9710	11
255	20230705	141700	41102920	9710	9710	9710	9710	0
256	20230705	141600	41102920	9710	9710	9710	9710	0
257	20230705	141500	41102920	9710	9710	9710	9710	0
258	20230705	141400	41102920	9710	9710	9710	9710	0
259	20230705	141300	41102920	9710	9710	9710	9710	0
260	20230705	141200	41102920	9710	9710	9710	9710	0
261	20230705	141100	41102920	9710	9710	9710	9710	0
262	20230705	141000	41102920	9710	9710	9710	9710	0
263	20230705	140900	41102920	9710	9710	9710	9710	45
264	20230705	140800	40665970	9710	9710	9710	9710	0
265	20230705	140700	40665970	9710	9710	9710	9710	45
266	20230705	140600	40229020	9710	9710	9710	9710	0
267	20230705	140500	40229020	9710	9710	9710	9710	0
268	20230705	140400	40229020	9710	9710	9710	9710	0
269	20230705	140300	40229020	9710	9710	9710	9710	0
270	20230705	140200	40229020	9710	9710	9710	9710	0
271	20230705	140100	40229020	9710	9710	9710	9710	0
272	20230705	140000	40229020	9710	9710	9710	9710	30
273	20230705	135900	39937720	9710	9710	9710	9710	0
274	20230705	135800	39937720	9710	9710	9710	9710	0
275	20230705	135700	39937720	9710	9710	9710	9710	0
276	20230705	135600	39937720	9710	9710	9710	9710	0
277	20230705	135500	39937720	9710	9710	9710	9710	0
278	20230705	135400	39937720	9710	9710	9710	9710	0
279	20230705	135300	39937720	9710	9710	9710	9710	0
280	20230705	135200	39937720	9710	9710	9710	9710	0
281	20230705	135100	39937720	9710	9710	9710	9710	0
282	20230705	135000	39937720	9710	9710	9710	9710	0
283	20230705	134900	39937720	9710	9710	9710	9710	0
284	20230705	134800	39937720	9710	9710	9710	9710	0
285	20230705	134700	39937720	9710	9710	9710	9710	0
286	20230705	134600	39937720	9710	9710	9710	9710	0
287	20230705	134500	39937720	9710	9710	9710	9710	0
288	20230705	134400	39937720	9710	9710	9710	9710	0
289	20230705	134300	39937720	9710	9710	9710	9710	0
290	20230705	134200	39937720	9710	9710	9710	9710	0
291	20230705	134100	39937720	9710	9710	9710	9710	0
292	20230705	134000	39937720	9710	9710	9710	9710	0
293	20230705	133900	39937720	9710	9710	9710	9710	0
294	20230705	133800	39937720	9710	9710	9710	9710	0
295	20230705	133700	39937720	9710	9710	9710	9710	0
296	20230705	133600	39937720	9710	9710	9710	9710	0
297	20230705	133500	39937720	9710	9710	9710	9710	0
298	20230705	133400	39937720	9710	9710	9710	9710	0
299	20230705	133300	39937720	9710	9710	9710	9710	0
300	20230705	133200	39937720	9710	9710	9710	9710	0
301	20230705	133100	39937720	9710	9710	9710	9710	0
302	20230705	133000	39937720	9710	9710	9710	9710	0
303	20230705	132900	39937720	9710	9710	9710	9710	0
304	20230705	132800	39937720	9710	9710	9710	9710	0
305	20230705	132700	39937720	9710	9710	9710	9710	0
306	20230705	132600	39937720	9710	9710	9710	9710	0
307	20230705	132500	39937720	9710	9710	9710	9710	0
308	20230705	132400	39937720	9710	9710	9710	9710	0
309	20230705	132300	39937720	9710	9710	9710	9710	0
310	20230705	132200	39937720	9710	9710	9710	9710	0
311	20230705	132100	39937720	9710	9710	9710	9710	0
312	20230705	132000	39937720	9710	9710	9710	9710	0
313	20230705	131900	39937720	9710	9710	9710	9710	8
314	20230705	131800	39860040	9720	9720	9720	9720	0
315	20230705	131700	39860040	9720	9720	9720	9720	0
316	20230705	131600	39860040	9720	9720	9720	9720	0
317	20230705	131500	39860040	9720	9720	9720	9720	0
318	20230705	131400	39860040	9720	9720	9720	9720	0
319	20230705	131300	39860040	9720	9720	9720	9720	0
320	20230705	131200	39860040	9720	9720	9720	9720	1
321	20230705	131100	39850320	9720	9720	9720	9720	1
322	20230705	131000	39840600	9720	9720	9720	9720	0
323	20230705	130900	39840600	9720	9720	9720	9720	0
324	20230705	130800	39840600	9720	9720	9720	9720	0
325	20230705	130700	39840600	9720	9720	9720	9720	0
326	20230705	130600	39840600	9720	9720	9720	9720	0
327	20230705	130500	39840600	9720	9720	9720	9720	0
328	20230705	130400	39840600	9720	9720	9720	9720	1
329	20230705	130300	39830880	9710	9710	9710	9710	3
330	20230705	130200	39801750	9710	9710	9710	9710	2
331	20230705	130100	39782330	9710	9710	9710	9710	0
332	20230705	130000	39782330	9710	9710	9710	9710	60
333	20230705	125900	39199730	9710	9710	9710	9710	0
334	20230705	125800	39199730	9710	9710	9710	9710	1182
335	20230705	125700	27722510	9710	9710	9710	9710	0
336	20230705	125600	27722510	9710	9710	9710	9710	0
337	20230705	125500	27722510	9710	9710	9710	9710	0
338	20230705	125400	27722510	9710	9710	9710	9710	0
339	20230705	125300	27722510	9710	9710	9710	9710	0
340	20230705	125200	27722510	9710	9710	9710	9710	0
341	20230705	125100	27722510	9710	9710	9710	9710	0
342	20230705	125000	27722510	9710	9710	9710	9710	0
343	20230705	124900	27722510	9710	9710	9710	9710	0
344	20230705	124800	27722510	9710	9710	9710	9710	1
345	20230705	124700	27712800	9710	9700	9710	9700	2
346	20230705	124600	27693390	9710	9710	9710	9710	0
347	20230705	124500	27693390	9710	9710	9710	9710	0
348	20230705	124400	27693390	9710	9710	9710	9710	0
349	20230705	124300	27693390	9710	9710	9710	9710	50
350	20230705	124200	27207890	9710	9700	9710	9700	18
351	20230705	124100	27033250	9700	9700	9700	9700	0
352	20230705	124000	27033250	9700	9700	9700	9700	0
353	20230705	123900	27033250	9700	9700	9700	9700	0
354	20230705	123800	27033250	9700	9700	9700	9700	0
355	20230705	123700	27033250	9700	9700	9700	9700	0
356	20230705	123600	27033250	9700	9700	9700	9700	0
357	20230705	123500	27033250	9700	9700	9700	9700	0
358	20230705	123400	27033250	9700	9700	9700	9700	0
359	20230705	123300	27033250	9700	9700	9700	9700	0
360	20230705	123200	27033250	9700	9700	9700	9700	0
361	20230705	123100	27033250	9700	9700	9700	9700	0
362	20230705	123000	27033250	9700	9700	9700	9700	0
363	20230705	122900	27033250	9700	9700	9700	9700	0
364	20230705	122800	27033250	9700	9700	9700	9700	0
365	20230705	122700	27033250	9700	9700	9700	9700	0
366	20230705	122600	27033250	9700	9700	9700	9700	0
367	20230705	122500	27033250	9700	9700	9700	9700	0
368	20230705	122400	27033250	9700	9730	9730	9700	1000
369	20230705	122300	17327010	9740	9740	9740	9740	0
370	20230705	122200	17327010	9740	9740	9740	9740	0
371	20230705	122100	17327010	9740	9740	9740	9740	0
372	20230705	122000	17327010	9740	9740	9740	9740	0
373	20230705	121900	17327010	9740	9740	9740	9740	1
374	20230705	121800	17317270	9740	9740	9740	9740	0
375	20230705	121700	17317270	9740	9740	9740	9740	0
376	20230705	121600	17317270	9740	9740	9740	9740	0
377	20230705	121500	17317270	9740	9740	9740	9740	0
378	20230705	121400	17317270	9740	9740	9740	9740	5
379	20230705	121300	17268570	9740	9740	9740	9740	0
380	20230705	121200	17268570	9740	9740	9740	9740	0
381	20230705	121100	17268570	9740	9760	9760	9740	496
382	20230705	121000	12436700	9760	9760	9760	9760	0
383	20230705	120900	12436700	9760	9760	9760	9760	79
384	20230705	120800	11665660	9760	9760	9760	9760	53
385	20230705	120700	11148380	9760	9760	9760	9760	0
386	20230705	120600	11148380	9760	9760	9760	9760	0
387	20230705	120500	11148380	9760	9760	9760	9760	0
388	20230705	120400	11148380	9760	9760	9760	9760	0
389	20230705	120300	11148380	9760	9760	9760	9760	0
390	20230705	120200	11148380	9760	9760	9760	9760	0
391	20230705	120100	11148380	9760	9760	9760	9760	0
392	20230705	120000	11148380	9760	9760	9760	9760	0
393	20230705	115900	11148380	9760	9760	9760	9760	0
394	20230705	115800	11148380	9760	9760	9760	9760	0
395	20230705	115700	11148380	9760	9760	9760	9760	0
396	20230705	115600	11148380	9760	9760	9760	9760	400
397	20230705	115500	7244380	9770	9770	9770	9770	0
398	20230705	115400	7244380	9770	9770	9770	9770	0
399	20230705	115300	7244380	9770	9770	9770	9770	0
400	20230705	115200	7244380	9770	9770	9770	9770	0
401	20230705	115100	7244380	9770	9770	9770	9770	1
402	20230705	115000	7234610	9770	9770	9770	9770	0
403	20230705	114900	7234610	9770	9770	9770	9770	0
404	20230705	114800	7234610	9770	9770	9770	9770	0
405	20230705	114700	7234610	9770	9770	9770	9770	0
406	20230705	114600	7234610	9770	9770	9770	9770	0
407	20230705	114500	7234610	9770	9770	9770	9770	0
408	20230705	114400	7234610	9770	9770	9770	9770	0
409	20230705	114300	7234610	9770	9770	9770	9770	0
410	20230705	114200	7234610	9770	9770	9770	9770	0
411	20230705	114100	7234610	9770	9770	9770	9770	0
412	20230705	114000	7234610	9770	9770	9770	9770	0
413	20230705	113900	7234610	9770	9770	9770	9770	0
414	20230705	113800	7234610	9770	9770	9770	9770	0
415	20230705	113700	7234610	9770	9770	9770	9770	0
416	20230705	113600	7234610	9770	9770	9770	9770	0
417	20230705	113500	7234610	9770	9770	9770	9770	0
418	20230705	113400	7234610	9770	9770	9770	9770	0
419	20230705	113300	7234610	9770	9770	9770	9770	0
420	20230705	113200	7234610	9770	9770	9770	9770	0
421	20230705	113100	7234610	9770	9770	9770	9770	0
422	20230705	113000	7234610	9770	9770	9770	9770	0
423	20230705	112900	7234610	9770	9770	9770	9770	0
424	20230705	112800	7234610	9770	9770	9770	9770	0
425	20230705	112700	7234610	9770	9770	9770	9770	0
426	20230705	112600	7234610	9770	9770	9770	9770	0
427	20230705	112500	7234610	9770	9770	9770	9770	0
428	20230705	112400	7234610	9770	9770	9770	9770	0
429	20230705	112300	7234610	9770	9770	9770	9770	0
430	20230705	112200	7234610	9770	9770	9770	9770	0
431	20230705	112100	7234610	9770	9770	9770	9770	3
432	20230705	112000	7205300	9770	9770	9770	9770	0
433	20230705	111900	7205300	9770	9770	9770	9770	0
434	20230705	111800	7205300	9770	9770	9770	9770	0
435	20230705	111700	7205300	9770	9770	9770	9770	0
436	20230705	111600	7205300	9770	9770	9770	9770	0
437	20230705	111500	7205300	9770	9770	9770	9770	0
438	20230705	111400	7205300	9770	9770	9770	9770	0
439	20230705	111300	7205300	9770	9770	9770	9770	0
440	20230705	111200	7205300	9770	9770	9770	9770	0
441	20230705	111100	7205300	9770	9770	9770	9770	0
442	20230705	111000	7205300	9770	9770	9770	9770	0
443	20230705	110900	7205300	9770	9770	9770	9770	0
444	20230705	110800	7205300	9770	9770	9770	9770	0
445	20230705	110700	7205300	9770	9770	9770	9770	0
446	20230705	110600	7205300	9770	9770	9770	9770	0
447	20230705	110500	7205300	9770	9770	9770	9770	0
448	20230705	110400	7205300	9770	9770	9770	9770	0
449	20230705	110300	7205300	9770	9770	9770	9770	0
450	20230705	110200	7205300	9770	9770	9770	9770	0
451	20230705	110100	7205300	9770	9770	9770	9770	0
452	20230705	110000	7205300	9770	9770	9770	9770	0
453	20230705	105900	7205300	9770	9770	9770	9770	0
454	20230705	105800	7205300	9770	9770	9770	9770	0
455	20230705	105700	7205300	9770	9770	9770	9770	0
456	20230705	105600	7205300	9770	9770	9770	9770	0
457	20230705	105500	7205300	9770	9770	9770	9770	0
458	20230705	105400	7205300	9770	9770	9770	9770	3
459	20230705	105300	7175990	9780	9780	9780	9780	0
460	20230705	105200	7175990	9780	9780	9780	9780	0
461	20230705	105100	7175990	9780	9780	9780	9780	0
462	20230705	105000	7175990	9780	9780	9780	9780	0
463	20230705	104900	7175990	9780	9780	9780	9780	0
464	20230705	104800	7175990	9780	9780	9780	9780	0
465	20230705	104700	7175990	9780	9780	9780	9780	0
466	20230705	104600	7175990	9780	9780	9780	9780	0
467	20230705	104500	7175990	9780	9780	9780	9780	0
468	20230705	104400	7175990	9780	9780	9780	9780	1
469	20230705	104300	7166210	9780	9780	9780	9780	0
470	20230705	104200	7166210	9780	9780	9780	9780	1
471	20230705	104100	7156430	9770	9770	9770	9770	0
472	20230705	104000	7156430	9770	9770	9770	9770	0
473	20230705	103900	7156430	9770	9770	9770	9770	0
474	20230705	103800	7156430	9770	9770	9770	9770	0
475	20230705	103700	7156430	9770	9770	9770	9770	0
476	20230705	103600	7156430	9770	9770	9770	9770	0
477	20230705	103500	7156430	9770	9770	9770	9770	0
478	20230705	103400	7156430	9770	9770	9770	9770	0
479	20230705	103300	7156430	9770	9770	9770	9770	0
480	20230705	103200	7156430	9770	9770	9770	9770	0
481	20230705	103100	7156430	9770	9770	9770	9770	0
482	20230705	103000	7156430	9770	9770	9770	9770	0
483	20230705	102900	7156430	9770	9770	9770	9770	0
484	20230705	102800	7156430	9770	9770	9770	9770	0
485	20230705	102700	7156430	9770	9770	9770	9770	0
486	20230705	102600	7156430	9770	9770	9770	9770	0
487	20230705	102500	7156430	9770	9770	9770	9770	0
488	20230705	102400	7156430	9770	9770	9770	9770	0
489	20230705	102300	7156430	9770	9770	9770	9770	0
490	20230705	102200	7156430	9770	9770	9770	9770	20
491	20230705	102100	6961030	9770	9770	9770	9770	0
492	20230705	102000	6961030	9770	9770	9770	9770	0
493	20230705	101900	6961030	9770	9770	9770	9770	0
494	20230705	101800	6961030	9770	9770	9770	9770	0
495	20230705	101700	6961030	9770	9770	9770	9770	1
496	20230705	101600	6951260	9770	9770	9770	9770	0
497	20230705	101500	6951260	9770	9770	9770	9770	0
498	20230705	101400	6951260	9770	9770	9770	9770	0
499	20230705	101300	6951260	9770	9770	9770	9770	0
500	20230705	101200	6951260	9770	9770	9770	9770	0
501	20230705	101100	6951260	9770	9770	9770	9770	0
502	20230705	101000	6951260	9770	9770	9770	9770	0
503	20230705	100900	6951260	9770	9770	9770	9770	0
504	20230705	100800	6951260	9770	9770	9770	9770	0
505	20230705	100700	6951260	9770	9770	9770	9770	0
506	20230705	100600	6951260	9770	9770	9770	9770	0
507	20230705	100500	6951260	9770	9770	9770	9770	0
508	20230705	100400	6951260	9770	9770	9770	9770	0
509	20230705	100300	6951260	9770	9770	9770	9770	0
510	20230705	100200	6951260	9770	9770	9770	9770	0
511	20230705	100100	6951260	9770	9770	9770	9770	254
512	20230705	100000	4469680	9780	9770	9780	9770	2
513	20230705	095900	4450130	9780	9780	9780	9780	0
514	20230705	095800	4450130	9780	9780	9780	9780	0
515	20230705	095700	4450130	9780	9780	9780	9780	0
516	20230705	095600	4450130	9780	9780	9780	9780	0
517	20230705	095500	4450130	9780	9780	9780	9780	0
518	20230705	095400	4450130	9780	9780	9780	9780	0
519	20230705	095300	4450130	9780	9780	9780	9780	1
520	20230705	095200	4440350	9780	9780	9780	9780	0
521	20230705	095100	4440350	9780	9780	9780	9780	0
522	20230705	095000	4440350	9780	9780	9780	9780	0
523	20230705	094900	4440350	9780	9780	9780	9780	0
524	20230705	094800	4440350	9780	9780	9780	9780	0
525	20230705	094700	4440350	9780	9780	9780	9780	0
526	20230705	094600	4440350	9780	9780	9780	9780	0
527	20230705	094500	4440350	9780	9780	9780	9780	0
528	20230705	094400	4440350	9780	9780	9780	9780	0
529	20230705	094300	4440350	9780	9780	9780	9780	60
530	20230705	094200	3853550	9770	9770	9770	9770	0
531	20230705	094100	3853550	9770	9770	9770	9770	0
532	20230705	094000	3853550	9770	9770	9770	9770	0
533	20230705	093900	3853550	9770	9770	9770	9770	0
534	20230705	093800	3853550	9770	9770	9770	9770	0
535	20230705	093700	3853550	9770	9770	9770	9770	0
536	20230705	093600	3853550	9770	9770	9770	9770	0
537	20230705	093500	3853550	9770	9770	9770	9770	0
538	20230705	093400	3853550	9770	9770	9770	9770	0
539	20230705	093300	3853550	9770	9770	9770	9770	0
540	20230705	093200	3853550	9770	9770	9770	9770	0
541	20230705	093100	3853550	9770	9770	9770	9770	10
542	20230705	093000	3755850	9770	9770	9770	9770	0
543	20230705	092900	3755850	9770	9770	9770	9770	0
544	20230705	092800	3755850	9770	9770	9770	9770	0
545	20230705	092700	3755850	9770	9790	9790	9770	294
546	20230705	092600	881750	9810	9810	9810	9810	0
547	20230705	092500	881750	9810	9810	9810	9810	0
548	20230705	092400	881750	9810	9810	9810	9810	0
549	20230705	092300	881750	9810	9810	9810	9810	1
550	20230705	092200	871940	9790	9790	9790	9790	0
551	20230705	092100	871940	9790	9790	9790	9790	20
552	20230705	092000	676140	9820	9820	9820	9820	0
553	20230705	091900	676140	9820	9820	9820	9820	0
554	20230705	091800	676140	9820	9820	9820	9820	0
555	20230705	091700	676140	9820	9820	9820	9820	0
556	20230705	091600	676140	9820	9820	9820	9820	0
557	20230705	091500	676140	9820	9820	9820	9820	20
558	20230705	091400	479740	9820	9820	9820	9820	0
559	20230705	091300	479740	9820	9820	9820	9820	0
560	20230705	091200	479740	9820	9820	9820	9820	0
561	20230705	091100	479740	9820	9820	9820	9820	0
562	20230705	091000	479740	9820	9820	9820	9820	0
563	20230705	090900	479740	9820	9820	9820	9820	0
564	20230705	090800	479740	9820	9820	9820	9820	1
565	20230705	090700	469920	9790	9790	9790	9790	0
566	20230705	090600	469920	9790	9790	9790	9790	0
567	20230705	090500	469920	9790	9790	9790	9790	0
568	20230705	090400	469920	9790	9790	9790	9790	0
569	20230705	090300	469920	9790	9790	9790	9790	0
570	20230705	090200	469920	9790	9790	9790	9790	0
571	20230705	090100	469920	9790	9790	9790	9790	0
572	20230705	090000	469920	9790	9790	9790	9790	48