KissMeData/000050/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183000	45427030	9530	9530	9530	9530	115
3	20230802	182900	45427030	9530	9530	9530	9530	0
4	20230802	182800	45427030	9530	9530	9530	9530	0
5	20230802	182700	45427030	9530	9530	9530	9530	0
6	20230802	182600	45427030	9530	9530	9530	9530	0
7	20230802	182500	45427030	9530	9530	9530	9530	0
8	20230802	182400	45427030	9530	9530	9530	9530	0
9	20230802	182300	45427030	9530	9530	9530	9530	0
10	20230802	182200	45427030	9530	9530	9530	9530	0
11	20230802	182100	45427030	9530	9530	9530	9530	0
12	20230802	182000	45427030	9530	9530	9530	9530	0
13	20230802	181900	45427030	9530	9530	9530	9530	0
14	20230802	181800	45427030	9530	9530	9530	9530	0
15	20230802	181700	45427030	9530	9530	9530	9530	0
16	20230802	181600	45427030	9530	9530	9530	9530	0
17	20230802	181500	45427030	9530	9530	9530	9530	0
18	20230802	181400	45427030	9530	9530	9530	9530	0
19	20230802	181300	45427030	9530	9530	9530	9530	0
20	20230802	181200	45427030	9530	9530	9530	9530	0
21	20230802	181100	45427030	9530	9530	9530	9530	0
22	20230802	181000	45427030	9530	9530	9530	9530	0
23	20230802	180900	45427030	9530	9530	9530	9530	0
24	20230802	180800	45427030	9530	9530	9530	9530	0
25	20230802	180700	45427030	9530	9530	9530	9530	0
26	20230802	180600	45427030	9530	9530	9530	9530	0
27	20230802	180500	45427030	9530	9530	9530	9530	0
28	20230802	180400	45427030	9530	9530	9530	9530	0
29	20230802	180300	45427030	9530	9530	9530	9530	0
30	20230802	180200	45427030	9530	9530	9530	9530	0
31	20230802	180100	45427030	9530	9530	9530	9530	0
32	20230802	180000	45427030	9530	9530	9530	9530	115
33	20230802	175900	45427030	9530	9530	9530	9530	0
34	20230802	175800	45427030	9530	9530	9530	9530	0
35	20230802	175700	45427030	9530	9530	9530	9530	0
36	20230802	175600	45427030	9530	9530	9530	9530	0
37	20230802	175500	45427030	9530	9530	9530	9530	0
38	20230802	175400	45427030	9530	9530	9530	9530	0
39	20230802	175300	45427030	9530	9530	9530	9530	0
40	20230802	175200	45427030	9530	9530	9530	9530	0
41	20230802	175100	45427030	9530	9530	9530	9530	0
42	20230802	175000	45427030	9530	9530	9530	9530	0
43	20230802	174900	45427030	9530	9530	9530	9530	0
44	20230802	174800	45427030	9530	9530	9530	9530	0
45	20230802	174700	45427030	9530	9530	9530	9530	0
46	20230802	174600	45427030	9530	9530	9530	9530	0
47	20230802	174500	45427030	9530	9530	9530	9530	0
48	20230802	174400	45427030	9530	9530	9530	9530	0
49	20230802	174300	45427030	9530	9530	9530	9530	0
50	20230802	174200	45427030	9530	9530	9530	9530	0
51	20230802	174100	45427030	9530	9530	9530	9530	0
52	20230802	174000	45427030	9530	9530	9530	9530	0
53	20230802	173900	45427030	9530	9530	9530	9530	0
54	20230802	173800	45427030	9530	9530	9530	9530	0
55	20230802	173700	45427030	9530	9530	9530	9530	0
56	20230802	173600	45427030	9530	9530	9530	9530	0
57	20230802	173500	45427030	9530	9530	9530	9530	0
58	20230802	173400	45427030	9530	9530	9530	9530	0
59	20230802	173300	45427030	9530	9530	9530	9530	0
60	20230802	173200	45427030	9530	9530	9530	9530	0
61	20230802	173100	45427030	9530	9530	9530	9530	0
62	20230802	173000	45427030	9530	9530	9530	9530	115
63	20230802	172900	45427030	9530	9530	9530	9530	0
64	20230802	172800	45427030	9530	9530	9530	9530	0
65	20230802	172700	45427030	9530	9530	9530	9530	0
66	20230802	172600	45427030	9530	9530	9530	9530	0
67	20230802	172500	45427030	9530	9530	9530	9530	0
68	20230802	172400	45427030	9530	9530	9530	9530	0
69	20230802	172300	45427030	9530	9530	9530	9530	0
70	20230802	172200	45427030	9530	9530	9530	9530	0
71	20230802	172100	45427030	9530	9530	9530	9530	0
72	20230802	172000	45427030	9530	9530	9530	9530	0
73	20230802	171900	45427030	9530	9530	9530	9530	0
74	20230802	171800	45427030	9530	9530	9530	9530	0
75	20230802	171700	45427030	9530	9530	9530	9530	0
76	20230802	171600	45427030	9530	9530	9530	9530	0
77	20230802	171500	45427030	9530	9530	9530	9530	0
78	20230802	171400	45427030	9530	9530	9530	9530	0
79	20230802	171300	45427030	9530	9530	9530	9530	0
80	20230802	171200	45427030	9530	9530	9530	9530	0
81	20230802	171100	45427030	9530	9530	9530	9530	0
82	20230802	171000	45427030	9530	9530	9530	9530	0
83	20230802	170900	45427030	9530	9530	9530	9530	0
84	20230802	170800	45427030	9530	9530	9530	9530	0
85	20230802	170700	45427030	9530	9530	9530	9530	0
86	20230802	170600	45427030	9530	9530	9530	9530	0
87	20230802	170500	45427030	9530	9530	9530	9530	0
88	20230802	170400	45427030	9530	9530	9530	9530	0
89	20230802	170300	45427030	9530	9530	9530	9530	0
90	20230802	170200	45427030	9530	9530	9530	9530	0
91	20230802	170100	45427030	9530	9530	9530	9530	0
92	20230802	170000	45427030	9530	9530	9530	9530	115
93	20230802	165900	45427030	9530	9530	9530	9530	0
94	20230802	165800	45427030	9530	9530	9530	9530	0
95	20230802	165700	45427030	9530	9530	9530	9530	0
96	20230802	165600	45427030	9530	9530	9530	9530	0
97	20230802	165500	45427030	9530	9530	9530	9530	0
98	20230802	165400	45427030	9530	9530	9530	9530	0
99	20230802	165300	45427030	9530	9530	9530	9530	0
100	20230802	165200	45427030	9530	9530	9530	9530	0
101	20230802	165100	45427030	9530	9530	9530	9530	0
102	20230802	165000	45427030	9530	9530	9530	9530	0
103	20230802	164900	45427030	9530	9530	9530	9530	0
104	20230802	164800	45427030	9530	9530	9530	9530	0
105	20230802	164700	45427030	9530	9530	9530	9530	0
106	20230802	164600	45427030	9530	9530	9530	9530	0
107	20230802	164500	45427030	9530	9530	9530	9530	0
108	20230802	164400	45427030	9530	9530	9530	9530	0
109	20230802	164300	45427030	9530	9530	9530	9530	0
110	20230802	164200	45427030	9530	9530	9530	9530	0
111	20230802	164100	45427030	9530	9530	9530	9530	0
112	20230802	164000	45427030	9530	9530	9530	9530	0
113	20230802	163900	45427030	9530	9530	9530	9530	0
114	20230802	163800	45427030	9530	9530	9530	9530	0
115	20230802	163700	45427030	9530	9530	9530	9530	0
116	20230802	163600	45427030	9530	9530	9530	9530	0
117	20230802	163500	45427030	9530	9530	9530	9530	0
118	20230802	163400	45427030	9530	9530	9530	9530	0
119	20230802	163300	45427030	9530	9530	9530	9530	0
120	20230802	163200	45427030	9530	9530	9530	9530	0
121	20230802	163100	45427030	9530	9530	9530	9530	0
122	20230802	163000	45427030	9530	9530	9530	9530	115
123	20230802	162900	45427030	9530	9530	9530	9530	0
124	20230802	162800	45427030	9530	9530	9530	9530	0
125	20230802	162700	45427030	9530	9530	9530	9530	0
126	20230802	162600	45427030	9530	9530	9530	9530	0
127	20230802	162500	45427030	9530	9530	9530	9530	0
128	20230802	162400	45427030	9530	9530	9530	9530	0
129	20230802	162300	45427030	9530	9530	9530	9530	0
130	20230802	162200	45427030	9530	9530	9530	9530	0
131	20230802	162100	45427030	9530	9530	9530	9530	0
132	20230802	162000	45427030	9530	9530	9530	9530	0
133	20230802	161900	45427030	9530	9530	9530	9530	0
134	20230802	161800	45427030	9530	9530	9530	9530	0
135	20230802	161700	45427030	9530	9530	9530	9530	0
136	20230802	161600	45427030	9530	9530	9530	9530	0
137	20230802	161500	45427030	9530	9530	9530	9530	0
138	20230802	161400	45427030	9530	9530	9530	9530	0
139	20230802	161300	45427030	9530	9530	9530	9530	0
140	20230802	161200	45427030	9530	9530	9530	9530	0
141	20230802	161100	45427030	9530	9530	9530	9530	0
142	20230802	161000	45427030	9530	9530	9530	9530	0
143	20230802	160900	45427030	9530	9530	9530	9530	0
144	20230802	160800	45427030	9530	9530	9530	9530	0
145	20230802	160700	45427030	9530	9530	9530	9530	0
146	20230802	160600	45427030	9530	9530	9530	9530	0
147	20230802	160500	45427030	9530	9530	9530	9530	0
148	20230802	160400	45427030	9530	9530	9530	9530	0
149	20230802	160300	45427030	9530	9530	9530	9530	0
150	20230802	160200	45427030	9530	9530	9530	9530	0
151	20230802	160100	45427030	9530	9530	9530	9530	0
152	20230802	160000	45427030	9530	9530	9530	9530	115
153	20230802	155900	45427030	9530	9530	9530	9530	0
154	20230802	155800	45427030	9530	9530	9530	9530	0
155	20230802	155700	45427030	9530	9530	9530	9530	0
156	20230802	155600	45427030	9530	9530	9530	9530	0
157	20230802	155500	45427030	9530	9530	9530	9530	0
158	20230802	155400	45427030	9530	9530	9530	9530	0
159	20230802	155300	45427030	9530	9530	9530	9530	0
160	20230802	155200	45427030	9530	9530	9530	9530	0
161	20230802	155100	45427030	9530	9530	9530	9530	0
162	20230802	155000	45427030	9530	9530	9530	9530	0
163	20230802	154900	45427030	9530	9530	9530	9530	0
164	20230802	154800	45427030	9530	9530	9530	9530	0
165	20230802	154700	45427030	9530	9530	9530	9530	0
166	20230802	154600	45427030	9530	9530	9530	9530	0
167	20230802	154500	45427030	9530	9530	9530	9530	0
168	20230802	154400	45427030	9530	9530	9530	9530	0
169	20230802	154300	45427030	9530	9530	9530	9530	0
170	20230802	154200	45427030	9530	9530	9530	9530	0
171	20230802	154100	45427030	9530	9530	9530	9530	0
172	20230802	154000	45427030	9530	9530	9530	9530	0
173	20230802	153900	45427030	9530	9530	9530	9530	0
174	20230802	153800	45427030	9530	9530	9530	9530	0
175	20230802	153700	45427030	9530	9530	9530	9530	0
176	20230802	153600	45427030	9530	9530	9530	9530	0
177	20230802	153500	45427030	9530	9530	9530	9530	0
178	20230802	153400	45427030	9530	9530	9530	9530	0
179	20230802	153300	45427030	9530	9530	9530	9530	0
180	20230802	153200	45427030	9530	9530	9530	9530	0
181	20230802	153100	45427030	9530	9530	9530	9530	0
182	20230802	153000	45427030	9530	9530	9530	9530	230
183	20230802	152900	44331080	9520	9520	9520	9520	0
184	20230802	152800	44331080	9520	9520	9520	9520	0
185	20230802	152700	44331080	9520	9520	9520	9520	0
186	20230802	152600	44331080	9520	9520	9520	9520	0
187	20230802	152500	44331080	9520	9520	9520	9520	0
188	20230802	152400	44331080	9520	9520	9520	9520	0
189	20230802	152300	44331080	9520	9520	9520	9520	0
190	20230802	152200	44331080	9520	9520	9520	9520	0
191	20230802	152100	44331080	9520	9520	9520	9520	0
192	20230802	152000	44331080	9520	9520	9520	9520	0
193	20230802	151900	44331080	9520	9520	9520	9520	0
194	20230802	151800	44331080	9520	9520	9520	9520	0
195	20230802	151700	44331080	9520	9520	9520	9520	0
196	20230802	151600	44331080	9520	9520	9520	9520	0
197	20230802	151500	44331080	9520	9520	9520	9520	0
198	20230802	151400	44331080	9520	9520	9520	9520	0
199	20230802	151300	44331080	9520	9530	9530	9520	50
200	20230802	151200	43854880	9570	9570	9570	9570	0
201	20230802	151100	43854880	9570	9570	9570	9570	0
202	20230802	151000	43854880	9570	9570	9570	9570	100
203	20230802	150900	42897880	9570	9570	9570	9570	0
204	20230802	150800	42897880	9570	9570	9570	9570	0
205	20230802	150700	42897880	9570	9570	9570	9570	0
206	20230802	150600	42897880	9570	9570	9570	9570	1
207	20230802	150500	42888310	9570	9570	9570	9570	1
208	20230802	150400	42878740	9570	9570	9570	9570	1
209	20230802	150300	42869170	9520	9520	9520	9520	0
210	20230802	150200	42869170	9520	9520	9520	9520	0
211	20230802	150100	42869170	9520	9520	9520	9520	0
212	20230802	150000	42869170	9520	9510	9520	9510	130
213	20230802	145900	41631600	9510	9510	9510	9510	0
214	20230802	145800	41631600	9510	9510	9510	9510	0
215	20230802	145700	41631600	9510	9510	9510	9510	0
216	20230802	145600	41631600	9510	9510	9510	9510	0
217	20230802	145500	41631600	9510	9510	9510	9510	0
218	20230802	145400	41631600	9510	9510	9510	9510	0
219	20230802	145300	41631600	9510	9510	9510	9510	0
220	20230802	145200	41631600	9510	9510	9510	9510	0
221	20230802	145100	41631600	9510	9510	9510	9510	21
222	20230802	145000	41431890	9520	9520	9520	9520	0
223	20230802	144900	41431890	9520	9520	9520	9520	0
224	20230802	144800	41431890	9520	9520	9520	9520	5
225	20230802	144700	41384290	9520	9520	9520	9520	11
226	20230802	144600	41279570	9510	9510	9510	9510	0
227	20230802	144500	41279570	9510	9510	9510	9510	0
228	20230802	144400	41279570	9510	9510	9510	9510	0
229	20230802	144300	41279570	9510	9510	9510	9510	0
230	20230802	144200	41279570	9510	9510	9510	9510	0
231	20230802	144100	41279570	9510	9510	9510	9510	0
232	20230802	144000	41279570	9510	9510	9510	9510	1
233	20230802	143900	41270060	9510	9510	9510	9510	0
234	20230802	143800	41270060	9510	9510	9510	9510	0
235	20230802	143700	41270060	9510	9510	9510	9510	0
236	20230802	143600	41270060	9510	9510	9510	9510	0
237	20230802	143500	41270060	9510	9510	9510	9510	0
238	20230802	143400	41270060	9510	9510	9510	9510	331
239	20230802	143300	38122250	9510	9520	9520	9510	169
240	20230802	143200	36515020	9520	9520	9520	9520	0
241	20230802	143100	36515020	9520	9520	9520	9520	0
242	20230802	143000	36515020	9520	9520	9520	9520	1
243	20230802	142900	36505500	9520	9520	9520	9520	0
244	20230802	142800	36505500	9520	9520	9520	9520	0
245	20230802	142700	36505500	9520	9520	9520	9520	0
246	20230802	142600	36505500	9520	9520	9520	9520	0
247	20230802	142500	36505500	9520	9520	9520	9520	0
248	20230802	142400	36505500	9520	9520	9520	9520	0
249	20230802	142300	36505500	9520	9520	9520	9520	0
250	20230802	142200	36505500	9520	9520	9520	9520	0
251	20230802	142100	36505500	9520	9520	9520	9520	0
252	20230802	142000	36505500	9520	9520	9520	9520	1
253	20230802	141900	36495980	9520	9520	9520	9520	0
254	20230802	141800	36495980	9520	9520	9520	9520	0
255	20230802	141700	36495980	9520	9520	9520	9520	0
256	20230802	141600	36495980	9520	9520	9520	9520	0
257	20230802	141500	36495980	9520	9520	9520	9520	1
258	20230802	141400	36486460	9520	9520	9520	9520	0
259	20230802	141300	36486460	9520	9520	9520	9520	0
260	20230802	141200	36486460	9520	9520	9520	9520	0
261	20230802	141100	36486460	9520	9520	9520	9520	0
262	20230802	141000	36486460	9520	9520	9520	9520	0
263	20230802	140900	36486460	9520	9520	9520	9520	0
264	20230802	140800	36486460	9520	9520	9520	9520	0
265	20230802	140700	36486460	9520	9520	9520	9520	0
266	20230802	140600	36486460	9520	9520	9520	9520	0
267	20230802	140500	36486460	9520	9520	9520	9520	0
268	20230802	140400	36486460	9520	9520	9520	9520	0
269	20230802	140300	36486460	9520	9520	9520	9520	0
270	20230802	140200	36486460	9520	9520	9520	9520	133
271	20230802	140100	35220300	9500	9500	9500	9500	0
272	20230802	140000	35220300	9500	9500	9500	9500	2
273	20230802	135900	35201300	9510	9510	9510	9510	0
274	20230802	135800	35201300	9510	9510	9510	9510	0
275	20230802	135700	35201300	9510	9510	9510	9510	0
276	20230802	135600	35201300	9510	9510	9510	9510	0
277	20230802	135500	35201300	9510	9510	9510	9510	0
278	20230802	135400	35201300	9510	9510	9510	9510	440
279	20230802	135300	31016900	9490	9490	9490	9490	0
280	20230802	135200	31016900	9490	9490	9490	9490	0
281	20230802	135100	31016900	9490	9470	9490	9470	575
282	20230802	135000	25569010	9480	9480	9480	9480	0
283	20230802	134900	25569010	9480	9480	9480	9480	0
284	20230802	134800	25569010	9480	9480	9480	9480	0
285	20230802	134700	25569010	9480	9480	9480	9480	0
286	20230802	134600	25569010	9480	9480	9480	9480	0
287	20230802	134500	25569010	9480	9480	9480	9480	0
288	20230802	134400	25569010	9480	9500	9500	9480	730
289	20230802	134300	18641990	9500	9500	9500	9500	0
290	20230802	134200	18641990	9500	9500	9500	9500	0
291	20230802	134100	18641990	9500	9500	9500	9500	0
292	20230802	134000	18641990	9500	9500	9500	9500	1
293	20230802	133900	18632490	9500	9500	9500	9500	0
294	20230802	133800	18632490	9500	9500	9500	9500	0
295	20230802	133700	18632490	9500	9500	9500	9500	0
296	20230802	133600	18632490	9500	9500	9500	9500	0
297	20230802	133500	18632490	9500	9500	9500	9500	0
298	20230802	133400	18632490	9500	9500	9500	9500	0
299	20230802	133300	18632490	9500	9500	9500	9500	0
300	20230802	133200	18632490	9500	9500	9500	9500	0
301	20230802	133100	18632490	9500	9500	9500	9500	0
302	20230802	133000	18632490	9500	9500	9500	9500	2
303	20230802	132900	18613490	9500	9500	9500	9500	0
304	20230802	132800	18613490	9500	9500	9500	9500	0
305	20230802	132700	18613490	9500	9500	9500	9500	0
306	20230802	132600	18613490	9500	9500	9500	9500	0
307	20230802	132500	18613490	9500	9500	9500	9500	0
308	20230802	132400	18613490	9500	9500	9500	9500	0
309	20230802	132300	18613490	9500	9500	9500	9500	0
310	20230802	132200	18613490	9500	9500	9500	9500	0
311	20230802	132100	18613490	9500	9500	9500	9500	0
312	20230802	132000	18613490	9500	9500	9500	9500	1
313	20230802	131900	18603990	9500	9500	9500	9500	0
314	20230802	131800	18603990	9500	9500	9500	9500	0
315	20230802	131700	18603990	9500	9500	9500	9500	0
316	20230802	131600	18603990	9500	9500	9500	9500	0
317	20230802	131500	18603990	9500	9500	9500	9500	0
318	20230802	131400	18603990	9500	9500	9500	9500	0
319	20230802	131300	18603990	9500	9500	9500	9500	0
320	20230802	131200	18603990	9500	9500	9500	9500	0
321	20230802	131100	18603990	9500	9500	9500	9500	0
322	20230802	131000	18603990	9500	9500	9500	9500	0
323	20230802	130900	18603990	9500	9500	9500	9500	0
324	20230802	130800	18603990	9500	9500	9500	9500	0
325	20230802	130700	18603990	9500	9500	9500	9500	0
326	20230802	130600	18603990	9500	9500	9500	9500	0
327	20230802	130500	18603990	9500	9500	9500	9500	0
328	20230802	130400	18603990	9500	9500	9500	9500	0
329	20230802	130300	18603990	9500	9500	9500	9500	0
330	20230802	130200	18603990	9500	9500	9500	9500	0
331	20230802	130100	18603990	9500	9500	9500	9500	0
332	20230802	130000	18603990	9500	9500	9500	9500	2
333	20230802	125900	18584990	9500	9500	9500	9500	0
334	20230802	125800	18584990	9500	9500	9500	9500	0
335	20230802	125700	18584990	9500	9500	9500	9500	0
336	20230802	125600	18584990	9500	9500	9500	9500	0
337	20230802	125500	18584990	9500	9500	9500	9500	0
338	20230802	125400	18584990	9500	9500	9500	9500	0
339	20230802	125300	18584990	9500	9500	9500	9500	0
340	20230802	125200	18584990	9500	9500	9500	9500	0
341	20230802	125100	18584990	9500	9500	9500	9500	0
342	20230802	125000	18584990	9500	9500	9500	9500	0
343	20230802	124900	18584990	9500	9500	9500	9500	0
344	20230802	124800	18584990	9500	9500	9500	9500	0
345	20230802	124700	18584990	9500	9500	9500	9500	0
346	20230802	124600	18584990	9500	9500	9500	9500	0
347	20230802	124500	18584990	9500	9500	9500	9500	1
348	20230802	124400	18575490	9500	9500	9500	9500	0
349	20230802	124300	18575490	9500	9500	9500	9500	0
350	20230802	124200	18575490	9500	9500	9500	9500	0
351	20230802	124100	18575490	9500	9500	9500	9500	0
352	20230802	124000	18575490	9500	9500	9500	9500	1
353	20230802	123900	18565990	9500	9500	9500	9500	0
354	20230802	123800	18565990	9500	9500	9500	9500	0
355	20230802	123700	18565990	9500	9500	9500	9500	0
356	20230802	123600	18565990	9500	9500	9500	9500	0
357	20230802	123500	18565990	9500	9500	9500	9500	0
358	20230802	123400	18565990	9500	9500	9500	9500	0
359	20230802	123300	18565990	9500	9500	9500	9500	0
360	20230802	123200	18565990	9500	9500	9500	9500	0
361	20230802	123100	18565990	9500	9500	9500	9500	0
362	20230802	123000	18565990	9500	9500	9500	9500	1
363	20230802	122900	18556490	9500	9500	9500	9500	0
364	20230802	122800	18556490	9500	9500	9500	9500	0
365	20230802	122700	18556490	9500	9500	9500	9500	0
366	20230802	122600	18556490	9500	9500	9500	9500	0
367	20230802	122500	18556490	9500	9500	9500	9500	0
368	20230802	122400	18556490	9500	9500	9500	9500	0
369	20230802	122300	18556490	9500	9500	9500	9500	0
370	20230802	122200	18556490	9500	9500	9500	9500	0
371	20230802	122100	18556490	9500	9500	9500	9500	0
372	20230802	122000	18556490	9500	9500	9500	9500	1
373	20230802	121900	18546990	9500	9500	9500	9500	0
374	20230802	121800	18546990	9500	9500	9500	9500	0
375	20230802	121700	18546990	9500	9500	9500	9500	0
376	20230802	121600	18546990	9500	9500	9500	9500	0
377	20230802	121500	18546990	9500	9500	9500	9500	0
378	20230802	121400	18546990	9500	9500	9500	9500	0
379	20230802	121300	18546990	9500	9500	9500	9500	0
380	20230802	121200	18546990	9500	9500	9500	9500	0
381	20230802	121100	18546990	9500	9500	9500	9500	0
382	20230802	121000	18546990	9500	9500	9500	9500	0
383	20230802	120900	18546990	9500	9500	9500	9500	0
384	20230802	120800	18546990	9500	9500	9500	9500	0
385	20230802	120700	18546990	9500	9500	9500	9500	0
386	20230802	120600	18546990	9500	9500	9500	9500	0
387	20230802	120500	18546990	9500	9500	9500	9500	13
388	20230802	120400	18423490	9500	9500	9500	9500	0
389	20230802	120300	18423490	9500	9500	9500	9500	0
390	20230802	120200	18423490	9500	9500	9500	9500	0
391	20230802	120100	18423490	9500	9500	9500	9500	0
392	20230802	120000	18423490	9500	9510	9510	9500	3
393	20230802	115900	18394970	9520	9520	9520	9520	0
394	20230802	115800	18394970	9520	9520	9520	9520	72
395	20230802	115700	17709530	9530	9530	9530	9530	0
396	20230802	115600	17709530	9530	9530	9530	9530	0
397	20230802	115500	17709530	9530	9530	9530	9530	0
398	20230802	115400	17709530	9530	9530	9530	9530	0
399	20230802	115300	17709530	9530	9530	9530	9530	0
400	20230802	115200	17709530	9530	9530	9530	9530	0
401	20230802	115100	17709530	9530	9530	9530	9530	0
402	20230802	115000	17709530	9530	9530	9530	9530	0
403	20230802	114900	17709530	9530	9530	9530	9530	211
404	20230802	114800	15698700	9520	9520	9520	9520	0
405	20230802	114700	15698700	9520	9520	9520	9520	0
406	20230802	114600	15698700	9520	9520	9520	9520	0
407	20230802	114500	15698700	9520	9520	9520	9520	0
408	20230802	114400	15698700	9520	9520	9520	9520	0
409	20230802	114300	15698700	9520	9520	9520	9520	0
410	20230802	114200	15698700	9520	9520	9520	9520	0
411	20230802	114100	15698700	9520	9520	9520	9520	0
412	20230802	114000	15698700	9520	9520	9520	9520	0
413	20230802	113900	15698700	9520	9520	9520	9520	0
414	20230802	113800	15698700	9520	9520	9520	9520	0
415	20230802	113700	15698700	9520	9520	9520	9520	0
416	20230802	113600	15698700	9520	9520	9520	9520	0
417	20230802	113500	15698700	9520	9520	9520	9520	0
418	20230802	113400	15698700	9520	9520	9520	9520	0
419	20230802	113300	15698700	9520	9520	9520	9520	0
420	20230802	113200	15698700	9520	9520	9520	9520	0
421	20230802	113100	15698700	9520	9520	9520	9520	0
422	20230802	113000	15698700	9520	9520	9520	9520	0
423	20230802	112900	15698700	9520	9520	9520	9520	0
424	20230802	112800	15698700	9520	9520	9520	9520	0
425	20230802	112700	15698700	9520	9520	9520	9520	0
426	20230802	112600	15698700	9520	9520	9520	9520	0
427	20230802	112500	15698700	9520	9520	9520	9520	0
428	20230802	112400	15698700	9520	9520	9520	9520	0
429	20230802	112300	15698700	9520	9520	9520	9520	0
430	20230802	112200	15698700	9520	9520	9520	9520	0
431	20230802	112100	15698700	9520	9520	9520	9520	0
432	20230802	112000	15698700	9520	9520	9520	9520	0
433	20230802	111900	15698700	9520	9520	9520	9520	0
434	20230802	111800	15698700	9520	9520	9520	9520	0
435	20230802	111700	15698700	9520	9520	9520	9520	0
436	20230802	111600	15698700	9520	9520	9520	9520	0
437	20230802	111500	15698700	9520	9520	9520	9520	0
438	20230802	111400	15698700	9520	9520	9520	9520	0
439	20230802	111300	15698700	9520	9520	9520	9520	0
440	20230802	111200	15698700	9520	9520	9520	9520	0
441	20230802	111100	15698700	9520	9520	9520	9520	0
442	20230802	111000	15698700	9520	9520	9520	9520	0
443	20230802	110900	15698700	9520	9520	9520	9520	0
444	20230802	110800	15698700	9520	9520	9520	9520	0
445	20230802	110700	15698700	9520	9520	9520	9520	0
446	20230802	110600	15698700	9520	9520	9520	9520	0
447	20230802	110500	15698700	9520	9520	9520	9520	0
448	20230802	110400	15698700	9520	9520	9520	9520	0
449	20230802	110300	15698700	9520	9520	9520	9520	0
450	20230802	110200	15698700	9520	9520	9520	9520	0
451	20230802	110100	15698700	9520	9520	9520	9520	0
452	20230802	110000	15698700	9520	9520	9520	9520	0
453	20230802	105900	15698700	9520	9520	9520	9520	0
454	20230802	105800	15698700	9520	9520	9520	9520	0
455	20230802	105700	15698700	9520	9520	9520	9520	0
456	20230802	105600	15698700	9520	9520	9520	9520	0
457	20230802	105500	15698700	9520	9520	9520	9520	1
458	20230802	105400	15689180	9510	9510	9510	9510	0
459	20230802	105300	15689180	9510	9510	9510	9510	0
460	20230802	105200	15689180	9510	9510	9510	9510	0
461	20230802	105100	15689180	9510	9510	9510	9510	0
462	20230802	105000	15689180	9510	9510	9510	9510	0
463	20230802	104900	15689180	9510	9510	9510	9510	0
464	20230802	104800	15689180	9510	9510	9510	9510	0
465	20230802	104700	15689180	9510	9510	9510	9510	0
466	20230802	104600	15689180	9510	9510	9510	9510	0
467	20230802	104500	15689180	9510	9510	9510	9510	0
468	20230802	104400	15689180	9510	9500	9510	9500	2
469	20230802	104300	15670170	9510	9510	9510	9510	0
470	20230802	104200	15670170	9510	9510	9510	9510	0
471	20230802	104100	15670170	9510	9510	9510	9510	0
472	20230802	104000	15670170	9510	9510	9510	9510	0
473	20230802	103900	15670170	9510	9510	9510	9510	0
474	20230802	103800	15670170	9510	9530	9530	9510	860
475	20230802	103700	7482050	9530	9530	9530	9530	0
476	20230802	103600	7482050	9530	9530	9530	9530	0
477	20230802	103500	7482050	9530	9540	9540	9530	15
478	20230802	103400	7339050	9540	9540	9540	9540	0
479	20230802	103300	7339050	9540	9540	9540	9540	0
480	20230802	103200	7339050	9540	9540	9540	9540	0
481	20230802	103100	7339050	9540	9540	9540	9540	0
482	20230802	103000	7339050	9540	9540	9540	9540	0
483	20230802	102900	7339050	9540	9540	9540	9540	0
484	20230802	102800	7339050	9540	9540	9540	9540	0
485	20230802	102700	7339050	9540	9540	9540	9540	1
486	20230802	102600	7329510	9540	9540	9540	9540	0
487	20230802	102500	7329510	9540	9540	9540	9540	0
488	20230802	102400	7329510	9540	9540	9540	9540	0
489	20230802	102300	7329510	9540	9540	9540	9540	0
490	20230802	102200	7329510	9540	9540	9540	9540	0
491	20230802	102100	7329510	9540	9540	9540	9540	0
492	20230802	102000	7329510	9540	9540	9540	9540	0
493	20230802	101900	7329510	9540	9540	9540	9540	0
494	20230802	101800	7329510	9540	9540	9540	9540	0
495	20230802	101700	7329510	9540	9540	9540	9540	10
496	20230802	101600	7234110	9530	9530	9530	9530	0
497	20230802	101500	7234110	9530	9530	9530	9530	0
498	20230802	101400	7234110	9530	9530	9530	9530	0
499	20230802	101300	7234110	9530	9530	9530	9530	0
500	20230802	101200	7234110	9530	9530	9530	9530	0
501	20230802	101100	7234110	9530	9530	9530	9530	0
502	20230802	101000	7234110	9530	9530	9530	9530	0
503	20230802	100900	7234110	9530	9530	9530	9530	0
504	20230802	100800	7234110	9530	9530	9530	9530	0
505	20230802	100700	7234110	9530	9530	9530	9530	0
506	20230802	100600	7234110	9530	9530	9530	9530	0
507	20230802	100500	7234110	9530	9530	9530	9530	0
508	20230802	100400	7234110	9530	9530	9530	9530	0
509	20230802	100300	7234110	9530	9530	9530	9530	0
510	20230802	100200	7234110	9530	9530	9530	9530	0
511	20230802	100100	7234110	9530	9530	9530	9530	0
512	20230802	100000	7234110	9530	9530	9530	9530	0
513	20230802	095900	7234110	9530	9530	9530	9530	0
514	20230802	095800	7234110	9530	9530	9530	9530	0
515	20230802	095700	7234110	9530	9530	9530	9530	20
516	20230802	095600	7043510	9530	9530	9530	9530	0
517	20230802	095500	7043510	9530	9530	9530	9530	0
518	20230802	095400	7043510	9530	9530	9530	9530	0
519	20230802	095300	7043510	9530	9530	9530	9530	0
520	20230802	095200	7043510	9530	9530	9530	9530	0
521	20230802	095100	7043510	9530	9530	9530	9530	0
522	20230802	095000	7043510	9530	9530	9530	9530	0
523	20230802	094900	7043510	9530	9530	9530	9530	0
524	20230802	094800	7043510	9530	9530	9530	9530	0
525	20230802	094700	7043510	9530	9530	9530	9530	2
526	20230802	094600	7024450	9550	9550	9550	9550	0
527	20230802	094500	7024450	9550	9550	9550	9550	0
528	20230802	094400	7024450	9550	9550	9550	9550	0
529	20230802	094300	7024450	9550	9550	9550	9550	0
530	20230802	094200	7024450	9550	9550	9550	9550	0
531	20230802	094100	7024450	9550	9550	9550	9550	0
532	20230802	094000	7024450	9550	9550	9550	9550	0
533	20230802	093900	7024450	9550	9550	9550	9550	0
534	20230802	093800	7024450	9550	9550	9550	9550	0
535	20230802	093700	7024450	9550	9550	9550	9550	0
536	20230802	093600	7024450	9550	9550	9550	9550	0
537	20230802	093500	7024450	9550	9550	9550	9550	0
538	20230802	093400	7024450	9550	9550	9550	9550	0
539	20230802	093300	7024450	9550	9550	9550	9550	1
540	20230802	093200	7014900	9550	9530	9550	9530	11
541	20230802	093100	6910050	9570	9570	9570	9570	0
542	20230802	093000	6910050	9570	9570	9570	9570	0
543	20230802	092900	6910050	9570	9570	9570	9570	0
544	20230802	092800	6910050	9570	9570	9570	9570	0
545	20230802	092700	6910050	9570	9570	9570	9550	520
546	20230802	092600	1942980	9590	9590	9590	9590	0
547	20230802	092500	1942980	9590	9590	9590	9590	0
548	20230802	092400	1942980	9590	9590	9590	9590	0
549	20230802	092300	1942980	9590	9590	9590	9590	0
550	20230802	092200	1942980	9590	9590	9590	9590	0
551	20230802	092100	1942980	9590	9590	9590	9590	0
552	20230802	092000	1942980	9590	9590	9590	9590	5
553	20230802	091900	1895030	9600	9600	9600	9600	0
554	20230802	091800	1895030	9600	9600	9600	9600	0
555	20230802	091700	1895030	9600	9600	9600	9600	0
556	20230802	091600	1895030	9600	9600	9600	9600	0
557	20230802	091500	1895030	9600	9600	9600	9600	0
558	20230802	091400	1895030	9600	9600	9600	9600	0
559	20230802	091300	1895030	9600	9600	9600	9600	0
560	20230802	091200	1895030	9600	9600	9600	9600	0
561	20230802	091100	1895030	9600	9600	9600	9600	0
562	20230802	091000	1895030	9600	9600	9600	9600	0
563	20230802	090900	1895030	9600	9600	9600	9600	0
564	20230802	090800	1895030	9600	9600	9600	9600	0
565	20230802	090700	1895030	9600	9600	9600	9600	0
566	20230802	090600	1895030	9600	9600	9600	9600	51
567	20230802	090500	1405430	9600	9600	9600	9600	0
568	20230802	090400	1405430	9600	9600	9600	9600	0
569	20230802	090300	1405430	9600	9600	9600	9600	0
570	20230802	090200	1405430	9600	9560	9600	9560	145
571	20230802	090100	19180	9600	9600	9600	9600	1
572	20230802	090000	9580	9580	9580	9580	9580	1