KissMeData/000050/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183000	79841500	9770	9770	9770	9770	138
3	20230721	182900	79841500	9770	9770	9770	9770	0
4	20230721	182800	79841500	9770	9770	9770	9770	0
5	20230721	182700	79841500	9770	9770	9770	9770	0
6	20230721	182600	79841500	9770	9770	9770	9770	0
7	20230721	182500	79841500	9770	9770	9770	9770	0
8	20230721	182400	79841500	9770	9770	9770	9770	0
9	20230721	182300	79841500	9770	9770	9770	9770	0
10	20230721	182200	79841500	9770	9770	9770	9770	0
11	20230721	182100	79841500	9770	9770	9770	9770	0
12	20230721	182000	79841500	9770	9770	9770	9770	0
13	20230721	181900	79841500	9770	9770	9770	9770	0
14	20230721	181800	79841500	9770	9770	9770	9770	0
15	20230721	181700	79841500	9770	9770	9770	9770	0
16	20230721	181600	79841500	9770	9770	9770	9770	0
17	20230721	181500	79841500	9770	9770	9770	9770	0
18	20230721	181400	79841500	9770	9770	9770	9770	0
19	20230721	181300	79841500	9770	9770	9770	9770	0
20	20230721	181200	79841500	9770	9770	9770	9770	0
21	20230721	181100	79841500	9770	9770	9770	9770	0
22	20230721	181000	79841500	9770	9770	9770	9770	0
23	20230721	180900	79841500	9770	9770	9770	9770	0
24	20230721	180800	79841500	9770	9770	9770	9770	0
25	20230721	180700	79841500	9770	9770	9770	9770	0
26	20230721	180600	79841500	9770	9770	9770	9770	0
27	20230721	180500	79841500	9770	9770	9770	9770	0
28	20230721	180400	79841500	9770	9770	9770	9770	0
29	20230721	180300	79841500	9770	9770	9770	9770	0
30	20230721	180200	79841500	9770	9770	9770	9770	0
31	20230721	180100	79841500	9770	9770	9770	9770	0
32	20230721	180000	79841500	9770	9770	9770	9770	138
33	20230721	175900	79841500	9770	9770	9770	9770	0
34	20230721	175800	79841500	9770	9770	9770	9770	0
35	20230721	175700	79841500	9770	9770	9770	9770	0
36	20230721	175600	79841500	9770	9770	9770	9770	0
37	20230721	175500	79841500	9770	9770	9770	9770	0
38	20230721	175400	79841500	9770	9770	9770	9770	0
39	20230721	175300	79841500	9770	9770	9770	9770	0
40	20230721	175200	79841500	9770	9770	9770	9770	0
41	20230721	175100	79841500	9770	9770	9770	9770	0
42	20230721	175000	79841500	9770	9770	9770	9770	0
43	20230721	174900	79841500	9770	9770	9770	9770	0
44	20230721	174800	79841500	9770	9770	9770	9770	0
45	20230721	174700	79841500	9770	9770	9770	9770	0
46	20230721	174600	79841500	9770	9770	9770	9770	0
47	20230721	174500	79841500	9770	9770	9770	9770	0
48	20230721	174400	79841500	9770	9770	9770	9770	0
49	20230721	174300	79841500	9770	9770	9770	9770	0
50	20230721	174200	79841500	9770	9770	9770	9770	0
51	20230721	174100	79841500	9770	9770	9770	9770	0
52	20230721	174000	79841500	9770	9770	9770	9770	0
53	20230721	173900	79841500	9770	9770	9770	9770	0
54	20230721	173800	79841500	9770	9770	9770	9770	0
55	20230721	173700	79841500	9770	9770	9770	9770	0
56	20230721	173600	79841500	9770	9770	9770	9770	0
57	20230721	173500	79841500	9770	9770	9770	9770	0
58	20230721	173400	79841500	9770	9770	9770	9770	0
59	20230721	173300	79841500	9770	9770	9770	9770	0
60	20230721	173200	79841500	9770	9770	9770	9770	0
61	20230721	173100	79841500	9770	9770	9770	9770	0
62	20230721	173000	79841500	9770	9770	9770	9770	138
63	20230721	172900	79841500	9770	9770	9770	9770	0
64	20230721	172800	79841500	9770	9770	9770	9770	0
65	20230721	172700	79841500	9770	9770	9770	9770	0
66	20230721	172600	79841500	9770	9770	9770	9770	0
67	20230721	172500	79841500	9770	9770	9770	9770	0
68	20230721	172400	79841500	9770	9770	9770	9770	0
69	20230721	172300	79841500	9770	9770	9770	9770	0
70	20230721	172200	79841500	9770	9770	9770	9770	0
71	20230721	172100	79841500	9770	9770	9770	9770	0
72	20230721	172000	79841500	9770	9770	9770	9770	0
73	20230721	171900	79841500	9770	9770	9770	9770	0
74	20230721	171800	79841500	9770	9770	9770	9770	0
75	20230721	171700	79841500	9770	9770	9770	9770	0
76	20230721	171600	79841500	9770	9770	9770	9770	0
77	20230721	171500	79841500	9770	9770	9770	9770	0
78	20230721	171400	79841500	9770	9770	9770	9770	0
79	20230721	171300	79841500	9770	9770	9770	9770	0
80	20230721	171200	79841500	9770	9770	9770	9770	0
81	20230721	171100	79841500	9770	9770	9770	9770	0
82	20230721	171000	79841500	9770	9770	9770	9770	0
83	20230721	170900	79841500	9770	9770	9770	9770	0
84	20230721	170800	79841500	9770	9770	9770	9770	0
85	20230721	170700	79841500	9770	9770	9770	9770	0
86	20230721	170600	79841500	9770	9770	9770	9770	0
87	20230721	170500	79841500	9770	9770	9770	9770	0
88	20230721	170400	79841500	9770	9770	9770	9770	0
89	20230721	170300	79841500	9770	9770	9770	9770	0
90	20230721	170200	79841500	9770	9770	9770	9770	0
91	20230721	170100	79841500	9770	9770	9770	9770	0
92	20230721	170000	79841500	9770	9770	9770	9770	138
93	20230721	165900	79841500	9770	9770	9770	9770	0
94	20230721	165800	79841500	9770	9770	9770	9770	0
95	20230721	165700	79841500	9770	9770	9770	9770	0
96	20230721	165600	79841500	9770	9770	9770	9770	0
97	20230721	165500	79841500	9770	9770	9770	9770	0
98	20230721	165400	79841500	9770	9770	9770	9770	0
99	20230721	165300	79841500	9770	9770	9770	9770	0
100	20230721	165200	79841500	9770	9770	9770	9770	0
101	20230721	165100	79841500	9770	9770	9770	9770	0
102	20230721	165000	79841500	9770	9770	9770	9770	0
103	20230721	164900	79841500	9770	9770	9770	9770	0
104	20230721	164800	79841500	9770	9770	9770	9770	0
105	20230721	164700	79841500	9770	9770	9770	9770	0
106	20230721	164600	79841500	9770	9770	9770	9770	0
107	20230721	164500	79841500	9770	9770	9770	9770	0
108	20230721	164400	79841500	9770	9770	9770	9770	0
109	20230721	164300	79841500	9770	9770	9770	9770	0
110	20230721	164200	79841500	9770	9770	9770	9770	0
111	20230721	164100	79841500	9770	9770	9770	9770	0
112	20230721	164000	79841500	9770	9770	9770	9770	0
113	20230721	163900	79841500	9770	9770	9770	9770	0
114	20230721	163800	79841500	9770	9770	9770	9770	0
115	20230721	163700	79841500	9770	9770	9770	9770	0
116	20230721	163600	79841500	9770	9770	9770	9770	0
117	20230721	163500	79841500	9770	9770	9770	9770	0
118	20230721	163400	79841500	9770	9770	9770	9770	0
119	20230721	163300	79841500	9770	9770	9770	9770	0
120	20230721	163200	79841500	9770	9770	9770	9770	0
121	20230721	163100	79841500	9770	9770	9770	9770	0
122	20230721	163000	79841500	9770	9770	9770	9770	138
123	20230721	162900	79841500	9770	9770	9770	9770	0
124	20230721	162800	79841500	9770	9770	9770	9770	0
125	20230721	162700	79841500	9770	9770	9770	9770	0
126	20230721	162600	79841500	9770	9770	9770	9770	0
127	20230721	162500	79841500	9770	9770	9770	9770	0
128	20230721	162400	79841500	9770	9770	9770	9770	0
129	20230721	162300	79841500	9770	9770	9770	9770	0
130	20230721	162200	79841500	9770	9770	9770	9770	0
131	20230721	162100	79841500	9770	9770	9770	9770	0
132	20230721	162000	79841500	9770	9770	9770	9770	0
133	20230721	161900	79841500	9770	9770	9770	9770	0
134	20230721	161800	79841500	9770	9770	9770	9770	0
135	20230721	161700	79841500	9770	9770	9770	9770	0
136	20230721	161600	79841500	9770	9770	9770	9770	0
137	20230721	161500	79841500	9770	9770	9770	9770	0
138	20230721	161400	79841500	9770	9770	9770	9770	0
139	20230721	161300	79841500	9770	9770	9770	9770	0
140	20230721	161200	79841500	9770	9770	9770	9770	0
141	20230721	161100	79841500	9770	9770	9770	9770	0
142	20230721	161000	79841500	9770	9770	9770	9770	0
143	20230721	160900	79841500	9770	9770	9770	9770	0
144	20230721	160800	79841500	9770	9770	9770	9770	0
145	20230721	160700	79841500	9770	9770	9770	9770	0
146	20230721	160600	79841500	9770	9770	9770	9770	0
147	20230721	160500	79841500	9770	9770	9770	9770	0
148	20230721	160400	79841500	9770	9770	9770	9770	0
149	20230721	160300	79841500	9770	9770	9770	9770	0
150	20230721	160200	79841500	9770	9770	9770	9770	0
151	20230721	160100	79841500	9770	9770	9770	9770	0
152	20230721	160000	79841500	9770	9770	9770	9770	138
153	20230721	155900	79841500	9770	9770	9770	9770	0
154	20230721	155800	79841500	9770	9770	9770	9770	0
155	20230721	155700	79841500	9770	9770	9770	9770	0
156	20230721	155600	79841500	9770	9770	9770	9770	0
157	20230721	155500	79841500	9770	9770	9770	9770	0
158	20230721	155400	79841500	9770	9770	9770	9770	0
159	20230721	155300	79841500	9770	9770	9770	9770	0
160	20230721	155200	79841500	9770	9770	9770	9770	0
161	20230721	155100	79841500	9770	9770	9770	9770	0
162	20230721	155000	79841500	9770	9770	9770	9770	0
163	20230721	154900	79841500	9770	9770	9770	9770	0
164	20230721	154800	79841500	9770	9770	9770	9770	0
165	20230721	154700	79841500	9770	9770	9770	9770	0
166	20230721	154600	79841500	9770	9770	9770	9770	0
167	20230721	154500	79841500	9770	9770	9770	9770	0
168	20230721	154400	79841500	9770	9770	9770	9770	0
169	20230721	154300	79841500	9770	9770	9770	9770	0
170	20230721	154200	79841500	9770	9770	9770	9770	0
171	20230721	154100	79841500	9770	9770	9770	9770	0
172	20230721	154000	79841500	9770	9770	9770	9770	0
173	20230721	153900	79841500	9770	9770	9770	9770	0
174	20230721	153800	79841500	9770	9770	9770	9770	0
175	20230721	153700	79841500	9770	9770	9770	9770	0
176	20230721	153600	79841500	9770	9770	9770	9770	0
177	20230721	153500	79841500	9770	9770	9770	9770	0
178	20230721	153400	79841500	9770	9770	9770	9770	0
179	20230721	153300	79841500	9770	9770	9770	9770	0
180	20230721	153200	79841500	9770	9770	9770	9770	0
181	20230721	153100	79841500	9770	9770	9770	9770	0
182	20230721	153000	79841500	9770	9770	9770	9770	276
183	20230721	152900	78493240	9770	9770	9770	9770	0
184	20230721	152800	78493240	9770	9770	9770	9770	0
185	20230721	152700	78493240	9770	9770	9770	9770	0
186	20230721	152600	78493240	9770	9770	9770	9770	0
187	20230721	152500	78493240	9770	9770	9770	9770	0
188	20230721	152400	78493240	9770	9770	9770	9770	0
189	20230721	152300	78493240	9770	9770	9770	9770	0
190	20230721	152200	78493240	9770	9770	9770	9770	0
191	20230721	152100	78493240	9770	9770	9770	9770	0
192	20230721	152000	78493240	9770	9770	9770	9770	0
193	20230721	151900	78493240	9770	9770	9770	9770	180
194	20230721	151800	76734640	9760	9760	9760	9760	0
195	20230721	151700	76734640	9760	9760	9760	9760	0
196	20230721	151600	76734640	9760	9760	9760	9760	0
197	20230721	151500	76734640	9760	9760	9760	9760	0
198	20230721	151400	76734640	9760	9760	9760	9760	0
199	20230721	151300	76734640	9760	9760	9760	9760	0
200	20230721	151200	76734640	9760	9760	9760	9760	0
201	20230721	151100	76734640	9760	9760	9760	9760	0
202	20230721	151000	76734640	9760	9760	9760	9760	0
203	20230721	150900	76734640	9760	9760	9760	9760	0
204	20230721	150800	76734640	9760	9760	9760	9760	0
205	20230721	150700	76734640	9760	9760	9760	9760	0
206	20230721	150600	76734640	9760	9760	9760	9760	0
207	20230721	150500	76734640	9760	9760	9760	9760	0
208	20230721	150400	76734640	9760	9760	9760	9760	0
209	20230721	150300	76734640	9760	9760	9760	9760	0
210	20230721	150200	76734640	9760	9760	9760	9760	40
211	20230721	150100	76344240	9750	9750	9750	9750	0
212	20230721	150000	76344240	9750	9750	9750	9750	0
213	20230721	145900	76344240	9750	9750	9750	9750	0
214	20230721	145800	76344240	9750	9760	9760	9750	264
215	20230721	145700	73769390	9770	9790	9790	9770	236
216	20230721	145600	71461950	9790	9790	9790	9790	80
217	20230721	145500	70678750	9790	9790	9790	9790	1
218	20230721	145400	70668960	9790	9790	9790	9790	0
219	20230721	145300	70668960	9790	9790	9790	9790	0
220	20230721	145200	70668960	9790	9790	9790	9790	0
221	20230721	145100	70668960	9790	9790	9790	9790	0
222	20230721	145000	70668960	9790	9790	9790	9790	0
223	20230721	144900	70668960	9790	9790	9790	9790	0
224	20230721	144800	70668960	9790	9790	9790	9790	0
225	20230721	144700	70668960	9790	9790	9790	9790	0
226	20230721	144600	70668960	9790	9790	9790	9790	0
227	20230721	144500	70668960	9790	9790	9790	9790	0
228	20230721	144400	70668960	9790	9790	9790	9790	0
229	20230721	144300	70668960	9790	9790	9790	9790	0
230	20230721	144200	70668960	9790	9790	9790	9790	0
231	20230721	144100	70668960	9790	9790	9790	9790	0
232	20230721	144000	70668960	9790	9790	9790	9790	0
233	20230721	143900	70668960	9790	9790	9790	9790	0
234	20230721	143800	70668960	9790	9790	9790	9790	10
235	20230721	143700	70571060	9820	9820	9820	9820	0
236	20230721	143600	70571060	9820	9820	9820	9820	0
237	20230721	143500	70571060	9820	9820	9820	9820	0
238	20230721	143400	70571060	9820	9820	9820	9820	0
239	20230721	143300	70571060	9820	9820	9820	9820	0
240	20230721	143200	70571060	9820	9820	9820	9820	0
241	20230721	143100	70571060	9820	9820	9820	9820	0
242	20230721	143000	70571060	9820	9820	9820	9820	0
243	20230721	142900	70571060	9820	9820	9820	9820	0
244	20230721	142800	70571060	9820	9820	9820	9820	67
245	20230721	142700	69913120	9790	9790	9790	9790	0
246	20230721	142600	69913120	9790	9790	9790	9790	0
247	20230721	142500	69913120	9790	9790	9790	9790	0
248	20230721	142400	69913120	9790	9790	9790	9790	0
249	20230721	142300	69913120	9790	9790	9790	9790	134
250	20230721	142200	68601260	9790	9790	9790	9790	0
251	20230721	142100	68601260	9790	9790	9790	9790	0
252	20230721	142000	68601260	9790	9790	9790	9790	0
253	20230721	141900	68601260	9790	9790	9790	9790	0
254	20230721	141800	68601260	9790	9790	9790	9790	0
255	20230721	141700	68601260	9790	9780	9790	9780	5
256	20230721	141600	68552350	9770	9770	9770	9770	0
257	20230721	141500	68552350	9770	9770	9770	9770	0
258	20230721	141400	68552350	9770	9770	9770	9770	0
259	20230721	141300	68552350	9770	9770	9770	9770	0
260	20230721	141200	68552350	9770	9770	9770	9770	0
261	20230721	141100	68552350	9770	9770	9770	9770	0
262	20230721	141000	68552350	9770	9770	9770	9770	0
263	20230721	140900	68552350	9770	9770	9770	9770	0
264	20230721	140800	68552350	9770	9770	9770	9770	0
265	20230721	140700	68552350	9770	9770	9770	9770	0
266	20230721	140600	68552350	9770	9770	9770	9770	0
267	20230721	140500	68552350	9770	9770	9770	9770	50
268	20230721	140400	68063850	9780	9780	9780	9780	0
269	20230721	140300	68063850	9780	9780	9780	9780	0
270	20230721	140200	68063850	9780	9780	9780	9780	0
271	20230721	140100	68063850	9780	9780	9780	9780	0
272	20230721	140000	68063850	9780	9780	9780	9780	0
273	20230721	135900	68063850	9780	9780	9780	9780	0
274	20230721	135800	68063850	9780	9780	9780	9780	0
275	20230721	135700	68063850	9780	9780	9780	9780	0
276	20230721	135600	68063850	9780	9780	9780	9780	0
277	20230721	135500	68063850	9780	9780	9780	9780	0
278	20230721	135400	68063850	9780	9780	9780	9780	0
279	20230721	135300	68063850	9780	9780	9780	9780	0
280	20230721	135200	68063850	9780	9780	9780	9780	0
281	20230721	135100	68063850	9780	9780	9780	9780	3
282	20230721	135000	68034510	9780	9780	9780	9780	0
283	20230721	134900	68034510	9780	9780	9780	9780	0
284	20230721	134800	68034510	9780	9780	9780	9780	4
285	20230721	134700	67995390	9770	9770	9770	9770	1
286	20230721	134600	67985620	9770	9770	9770	9770	0
287	20230721	134500	67985620	9770	9770	9770	9770	0
288	20230721	134400	67985620	9770	9770	9770	9770	0
289	20230721	134300	67985620	9770	9770	9770	9770	0
290	20230721	134200	67985620	9770	9770	9770	9770	0
291	20230721	134100	67985620	9770	9770	9770	9770	0
292	20230721	134000	67985620	9770	9770	9770	9770	0
293	20230721	133900	67985620	9770	9770	9770	9770	0
294	20230721	133800	67985620	9770	9770	9770	9770	0
295	20230721	133700	67985620	9770	9770	9770	9770	0
296	20230721	133600	67985620	9770	9770	9770	9770	0
297	20230721	133500	67985620	9770	9770	9770	9770	0
298	20230721	133400	67985620	9770	9770	9770	9770	0
299	20230721	133300	67985620	9770	9770	9770	9770	0
300	20230721	133200	67985620	9770	9770	9770	9770	0
301	20230721	133100	67985620	9770	9770	9770	9770	6
302	20230721	133000	67927000	9770	9770	9770	9770	0
303	20230721	132900	67927000	9770	9770	9770	9770	0
304	20230721	132800	67927000	9770	9770	9770	9770	0
305	20230721	132700	67927000	9770	9770	9770	9770	0
306	20230721	132600	67927000	9770	9770	9770	9770	0
307	20230721	132500	67927000	9770	9770	9770	9770	0
308	20230721	132400	67927000	9770	9770	9770	9770	0
309	20230721	132300	67927000	9770	9770	9770	9770	0
310	20230721	132200	67927000	9770	9770	9770	9770	0
311	20230721	132100	67927000	9770	9770	9770	9770	0
312	20230721	132000	67927000	9770	9770	9770	9770	0
313	20230721	131900	67927000	9770	9770	9770	9770	0
314	20230721	131800	67927000	9770	9770	9770	9770	0
315	20230721	131700	67927000	9770	9770	9770	9770	0
316	20230721	131600	67927000	9770	9770	9770	9770	0
317	20230721	131500	67927000	9770	9770	9770	9770	0
318	20230721	131400	67927000	9770	9770	9770	9770	0
319	20230721	131300	67927000	9770	9770	9770	9770	0
320	20230721	131200	67927000	9770	9770	9770	9770	2
321	20230721	131100	67907460	9770	9770	9770	9770	0
322	20230721	131000	67907460	9770	9770	9770	9770	0
323	20230721	130900	67907460	9770	9770	9770	9770	0
324	20230721	130800	67907460	9770	9770	9770	9770	0
325	20230721	130700	67907460	9770	9770	9770	9770	0
326	20230721	130600	67907460	9770	9770	9770	9770	0
327	20230721	130500	67907460	9770	9770	9770	9770	0
328	20230721	130400	67907460	9770	9770	9770	9770	0
329	20230721	130300	67907460	9770	9770	9770	9770	0
330	20230721	130200	67907460	9770	9770	9770	9770	0
331	20230721	130100	67907460	9770	9770	9770	9770	0
332	20230721	130000	67907460	9770	9770	9770	9770	0
333	20230721	125900	67907460	9770	9770	9770	9770	0
334	20230721	125800	67907460	9770	9770	9770	9770	0
335	20230721	125700	67907460	9770	9770	9770	9770	0
336	20230721	125600	67907460	9770	9770	9770	9770	0
337	20230721	125500	67907460	9770	9770	9770	9770	0
338	20230721	125400	67907460	9770	9770	9770	9770	0
339	20230721	125300	67907460	9770	9770	9770	9770	0
340	20230721	125200	67907460	9770	9770	9770	9770	0
341	20230721	125100	67907460	9770	9770	9770	9770	0
342	20230721	125000	67907460	9770	9770	9770	9770	0
343	20230721	124900	67907460	9770	9770	9770	9770	8
344	20230721	124800	67829300	9770	9770	9770	9770	1
345	20230721	124700	67819530	9780	9780	9780	9780	0
346	20230721	124600	67819530	9780	9780	9780	9780	0
347	20230721	124500	67819530	9780	9780	9780	9780	0
348	20230721	124400	67819530	9780	9780	9780	9780	0
349	20230721	124300	67819530	9780	9780	9780	9780	65
350	20230721	124200	67183830	9780	9780	9780	9780	0
351	20230721	124100	67183830	9780	9780	9780	9780	0
352	20230721	124000	67183830	9780	9780	9780	9780	0
353	20230721	123900	67183830	9780	9780	9780	9780	0
354	20230721	123800	67183830	9780	9780	9780	9780	0
355	20230721	123700	67183830	9780	9780	9780	9780	0
356	20230721	123600	67183830	9780	9790	9790	9780	7
357	20230721	123500	67115340	9830	9830	9830	9830	0
358	20230721	123400	67115340	9830	9830	9830	9830	0
359	20230721	123300	67115340	9830	9830	9830	9830	0
360	20230721	123200	67115340	9830	9830	9830	9830	0
361	20230721	123100	67115340	9830	9830	9830	9830	0
362	20230721	123000	67115340	9830	9830	9830	9830	0
363	20230721	122900	67115340	9830	9830	9830	9830	0
364	20230721	122800	67115340	9830	9830	9830	9830	0
365	20230721	122700	67115340	9830	9830	9830	9830	0
366	20230721	122600	67115340	9830	9830	9830	9830	0
367	20230721	122500	67115340	9830	9830	9830	9830	0
368	20230721	122400	67115340	9830	9830	9830	9830	0
369	20230721	122300	67115340	9830	9830	9830	9830	0
370	20230721	122200	67115340	9830	9830	9830	9830	0
371	20230721	122100	67115340	9830	9830	9830	9830	0
372	20230721	122000	67115340	9830	9830	9830	9830	0
373	20230721	121900	67115340	9830	9830	9830	9830	0
374	20230721	121800	67115340	9830	9830	9830	9830	0
375	20230721	121700	67115340	9830	9830	9830	9830	0
376	20230721	121600	67115340	9830	9830	9830	9830	0
377	20230721	121500	67115340	9830	9830	9830	9830	0
378	20230721	121400	67115340	9830	9830	9830	9830	0
379	20230721	121300	67115340	9830	9830	9830	9830	0
380	20230721	121200	67115340	9830	9830	9830	9830	0
381	20230721	121100	67115340	9830	9830	9830	9830	0
382	20230721	121000	67115340	9830	9830	9830	9830	0
383	20230721	120900	67115340	9830	9830	9830	9830	0
384	20230721	120800	67115340	9830	9830	9830	9830	0
385	20230721	120700	67115340	9830	9830	9830	9830	0
386	20230721	120600	67115340	9830	9830	9830	9830	0
387	20230721	120500	67115340	9830	9830	9830	9830	0
388	20230721	120400	67115340	9830	9830	9830	9830	0
389	20230721	120300	67115340	9830	9830	9830	9830	0
390	20230721	120200	67115340	9830	9830	9830	9830	0
391	20230721	120100	67115340	9830	9830	9830	9830	0
392	20230721	120000	67115340	9830	9830	9830	9830	0
393	20230721	115900	67115340	9830	9830	9830	9830	0
394	20230721	115800	67115340	9830	9830	9830	9830	0
395	20230721	115700	67115340	9830	9830	9830	9830	0
396	20230721	115600	67115340	9830	9830	9830	9830	0
397	20230721	115500	67115340	9830	9830	9830	9830	62
398	20230721	115400	66505880	9830	9830	9830	9830	0
399	20230721	115300	66505880	9830	9830	9830	9830	0
400	20230721	115200	66505880	9830	9830	9830	9830	0
401	20230721	115100	66505880	9830	9830	9830	9830	0
402	20230721	115000	66505880	9830	9830	9830	9830	8
403	20230721	114900	66427240	9840	9840	9840	9840	0
404	20230721	114800	66427240	9840	9770	9840	9770	225
405	20230721	114700	64228920	9830	9830	9830	9830	0
406	20230721	114600	64228920	9830	9830	9830	9830	0
407	20230721	114500	64228920	9830	9830	9830	9830	0
408	20230721	114400	64228920	9830	9830	9830	9830	0
409	20230721	114300	64228920	9830	9830	9830	9830	0
410	20230721	114200	64228920	9830	9830	9830	9830	0
411	20230721	114100	64228920	9830	9830	9830	9830	0
412	20230721	114000	64228920	9830	9830	9830	9830	0
413	20230721	113900	64228920	9830	9830	9830	9830	0
414	20230721	113800	64228920	9830	9830	9830	9830	83
415	20230721	113700	63413030	9840	9840	9840	9840	0
416	20230721	113600	63413030	9840	9840	9840	9840	0
417	20230721	113500	63413030	9840	9840	9840	9840	0
418	20230721	113400	63413030	9840	9830	9840	9830	6
419	20230721	113300	63354040	9750	9750	9750	9750	0
420	20230721	113200	63354040	9750	9750	9750	9750	0
421	20230721	113100	63354040	9750	9750	9750	9750	773
422	20230721	113000	55817290	9750	9750	9750	9750	0
423	20230721	112900	55817290	9750	9750	9750	9750	0
424	20230721	112800	55817290	9750	9750	9750	9750	0
425	20230721	112700	55817290	9750	9750	9750	9750	0
426	20230721	112600	55817290	9750	9750	9750	9750	0
427	20230721	112500	55817290	9750	9750	9750	9750	0
428	20230721	112400	55817290	9750	9750	9750	9750	0
429	20230721	112300	55817290	9750	9750	9750	9750	1
430	20230721	112200	55807540	9740	9740	9740	9740	0
431	20230721	112100	55807540	9740	9740	9740	9740	0
432	20230721	112000	55807540	9740	9740	9740	9740	0
433	20230721	111900	55807540	9740	9740	9740	9740	0
434	20230721	111800	55807540	9740	9740	9740	9740	0
435	20230721	111700	55807540	9740	9740	9740	9740	0
436	20230721	111600	55807540	9740	9740	9740	9740	0
437	20230721	111500	55807540	9740	9740	9740	9740	0
438	20230721	111400	55807540	9740	9740	9740	9740	0
439	20230721	111300	55807540	9740	9740	9740	9740	0
440	20230721	111200	55807540	9740	9740	9740	9740	0
441	20230721	111100	55807540	9740	9740	9740	9740	2
442	20230721	111000	55788060	9740	9740	9740	9740	0
443	20230721	110900	55788060	9740	9740	9740	9740	0
444	20230721	110800	55788060	9740	9740	9740	9740	0
445	20230721	110700	55788060	9740	9740	9740	9740	0
446	20230721	110600	55788060	9740	9740	9740	9740	0
447	20230721	110500	55788060	9740	9740	9740	9740	0
448	20230721	110400	55788060	9740	9740	9740	9740	0
449	20230721	110300	55788060	9740	9740	9740	9740	0
450	20230721	110200	55788060	9740	9740	9740	9740	0
451	20230721	110100	55788060	9740	9740	9740	9740	0
452	20230721	110000	55788060	9740	9740	9740	9740	0
453	20230721	105900	55788060	9740	9740	9740	9740	70
454	20230721	105800	55106260	9740	9740	9740	9740	0
455	20230721	105700	55106260	9740	9740	9740	9740	0
456	20230721	105600	55106260	9740	9740	9740	9740	0
457	20230721	105500	55106260	9740	9740	9740	9740	0
458	20230721	105400	55106260	9740	9740	9740	9740	0
459	20230721	105300	55106260	9740	9740	9740	9740	0
460	20230721	105200	55106260	9740	9740	9740	9740	0
461	20230721	105100	55106260	9740	9740	9740	9740	0
462	20230721	105000	55106260	9740	9740	9740	9740	50
463	20230721	104900	54619260	9740	9740	9740	9740	0
464	20230721	104800	54619260	9740	9740	9740	9740	0
465	20230721	104700	54619260	9740	9740	9740	9740	0
466	20230721	104600	54619260	9740	9740	9740	9740	0
467	20230721	104500	54619260	9740	9740	9740	9740	60
468	20230721	104400	54034860	9740	9740	9740	9740	0
469	20230721	104300	54034860	9740	9760	9760	9740	917
470	20230721	104200	45098180	9740	9740	9740	9740	101
471	20230721	104100	44114440	9740	9740	9740	9740	0
472	20230721	104000	44114440	9740	9740	9740	9740	0
473	20230721	103900	44114440	9740	9740	9740	9740	0
474	20230721	103800	44114440	9740	9740	9740	9740	0
475	20230721	103700	44114440	9740	9740	9740	9740	0
476	20230721	103600	44114440	9740	9740	9740	9740	0
477	20230721	103500	44114440	9740	9740	9740	9740	2
478	20230721	103400	44094960	9740	9740	9740	9740	0
479	20230721	103300	44094960	9740	9740	9740	9740	0
480	20230721	103200	44094960	9740	9740	9740	9740	0
481	20230721	103100	44094960	9740	9740	9740	9740	0
482	20230721	103000	44094960	9740	9740	9740	9740	0
483	20230721	102900	44094960	9740	9740	9740	9740	0
484	20230721	102800	44094960	9740	9740	9740	9740	0
485	20230721	102700	44094960	9740	9740	9740	9740	0
486	20230721	102600	44094960	9740	9740	9740	9740	0
487	20230721	102500	44094960	9740	9740	9740	9740	0
488	20230721	102400	44094960	9740	9740	9740	9740	0
489	20230721	102300	44094960	9740	9740	9740	9740	0
490	20230721	102200	44094960	9740	9740	9740	9740	0
491	20230721	102100	44094960	9740	9740	9740	9740	0
492	20230721	102000	44094960	9740	9750	9750	9740	3
493	20230721	101900	44065730	9760	9760	9760	9760	0
494	20230721	101800	44065730	9760	9760	9760	9760	0
495	20230721	101700	44065730	9760	9760	9760	9760	0
496	20230721	101600	44065730	9760	9760	9760	9760	0
497	20230721	101500	44065730	9760	9760	9760	9760	0
498	20230721	101400	44065730	9760	9760	9760	9760	0
499	20230721	101300	44065730	9760	9760	9760	9760	0
500	20230721	101200	44065730	9760	9760	9760	9760	0
501	20230721	101100	44065730	9760	9760	9760	9760	0
502	20230721	101000	44065730	9760	9760	9760	9760	0
503	20230721	100900	44065730	9760	9760	9760	9760	0
504	20230721	100800	44065730	9760	9760	9760	9760	0
505	20230721	100700	44065730	9760	9760	9760	9760	0
506	20230721	100600	44065730	9760	9760	9760	9760	0
507	20230721	100500	44065730	9760	9760	9760	9760	0
508	20230721	100400	44065730	9760	9760	9760	9760	0
509	20230721	100300	44065730	9760	9760	9760	9760	0
510	20230721	100200	44065730	9760	9760	9760	9760	0
511	20230721	100100	44065730	9760	9760	9760	9760	0
512	20230721	100000	44065730	9760	9760	9760	9760	0
513	20230721	095900	44065730	9760	9760	9760	9760	0
514	20230721	095800	44065730	9760	9760	9760	9760	0
515	20230721	095700	44065730	9760	9760	9760	9760	0
516	20230721	095600	44065730	9760	9760	9760	9760	0
517	20230721	095500	44065730	9760	9760	9760	9760	0
518	20230721	095400	44065730	9760	9760	9760	9760	0
519	20230721	095300	44065730	9760	9760	9760	9760	0
520	20230721	095200	44065730	9760	9760	9760	9760	0
521	20230721	095100	44065730	9760	9760	9760	9760	0
522	20230721	095000	44065730	9760	9760	9760	9760	1
523	20230721	094900	44055970	9760	9760	9760	9760	0
524	20230721	094800	44055970	9760	9760	9760	9760	0
525	20230721	094700	44055970	9760	9760	9760	9760	0
526	20230721	094600	44055970	9760	9760	9760	9760	0
527	20230721	094500	44055970	9760	9760	9760	9760	3
528	20230721	094400	44026690	9760	9760	9760	9760	11
529	20230721	094300	43919330	9770	9770	9770	9770	0
530	20230721	094200	43919330	9770	9770	9770	9770	0
531	20230721	094100	43919330	9770	9770	9770	9770	0
532	20230721	094000	43919330	9770	9780	9780	9770	4
533	20230721	093900	43880230	9760	9760	9760	9760	0
534	20230721	093800	43880230	9760	9760	9760	9760	42
535	20230721	093700	43470310	9780	9780	9780	9780	0
536	20230721	093600	43470310	9780	9780	9780	9780	2
537	20230721	093500	43450750	9750	9730	9790	9730	105
538	20230721	093400	42429010	9730	9730	9730	9730	0
539	20230721	093300	42429010	9730	9730	9730	9730	1
540	20230721	093200	42419280	9700	9700	9700	9700	0
541	20230721	093100	42419280	9700	9690	9700	9690	432
542	20230721	093000	38228910	9680	9690	9690	9680	60
543	20230721	092900	37647970	9690	9690	9690	9690	0
544	20230721	092800	37647970	9690	9690	9690	9690	0
545	20230721	092700	37647970	9690	9690	9690	9690	0
546	20230721	092600	37647970	9690	9690	9690	9690	0
547	20230721	092500	37647970	9690	9700	9700	9690	2
548	20230721	092400	37628580	9760	9760	9760	9760	0
549	20230721	092300	37628580	9760	9760	9760	9760	0
550	20230721	092200	37628580	9760	9720	9760	9720	220
551	20230721	092100	35489380	9730	9730	9730	9730	0
552	20230721	092000	35489380	9730	9720	9740	9720	401
553	20230721	091900	31587560	9760	9820	9820	9750	945
554	20230721	091800	22351120	9950	9950	9950	9950	0
555	20230721	091700	22351120	9950	9950	9950	9950	0
556	20230721	091600	22351120	9950	9950	9950	9950	0
557	20230721	091500	22351120	9950	9950	9950	9950	0
558	20230721	091400	22351120	9950	9950	9950	9950	0
559	20230721	091300	22351120	9950	9940	9950	9940	2
560	20230721	091200	22331230	9930	9930	9930	9930	60
561	20230721	091100	21735430	9930	9930	9930	9930	0
562	20230721	091000	21735430	9930	9880	9930	9880	22
563	20230721	090900	21517950	9880	9880	9880	9880	53
564	20230721	090800	20994310	9890	9800	9890	9800	2002
565	20230721	090700	1205010	9800	9800	9800	9800	0
566	20230721	090600	1205010	9800	9800	9800	9800	0
567	20230721	090500	1205010	9800	9800	9800	9800	0
568	20230721	090400	1205010	9800	9800	9800	9800	0
569	20230721	090300	1205010	9800	9800	9800	9800	0
570	20230721	090200	1205010	9800	9790	9800	9790	10
571	20230721	090100	1107030	9800	9710	9800	9710	18
572	20230721	090000	932160	9710	9710	9710	9710	96