KissMeData/000050/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183000	32923550	9550	9550	9550	9550	12
3	20230714	182900	32923550	9550	9550	9550	9550	0
4	20230714	182800	32923550	9550	9550	9550	9550	0
5	20230714	182700	32923550	9550	9550	9550	9550	0
6	20230714	182600	32923550	9550	9550	9550	9550	0
7	20230714	182500	32923550	9550	9550	9550	9550	0
8	20230714	182400	32923550	9550	9550	9550	9550	0
9	20230714	182300	32923550	9550	9550	9550	9550	0
10	20230714	182200	32923550	9550	9550	9550	9550	0
11	20230714	182100	32923550	9550	9550	9550	9550	0
12	20230714	182000	32923550	9550	9550	9550	9550	0
13	20230714	181900	32923550	9550	9550	9550	9550	0
14	20230714	181800	32923550	9550	9550	9550	9550	0
15	20230714	181700	32923550	9550	9550	9550	9550	0
16	20230714	181600	32923550	9550	9550	9550	9550	0
17	20230714	181500	32923550	9550	9550	9550	9550	0
18	20230714	181400	32923550	9550	9550	9550	9550	0
19	20230714	181300	32923550	9550	9550	9550	9550	0
20	20230714	181200	32923550	9550	9550	9550	9550	0
21	20230714	181100	32923550	9550	9550	9550	9550	0
22	20230714	181000	32923550	9550	9550	9550	9550	0
23	20230714	180900	32923550	9550	9550	9550	9550	0
24	20230714	180800	32923550	9550	9550	9550	9550	0
25	20230714	180700	32923550	9550	9550	9550	9550	0
26	20230714	180600	32923550	9550	9550	9550	9550	0
27	20230714	180500	32923550	9550	9550	9550	9550	0
28	20230714	180400	32923550	9550	9550	9550	9550	0
29	20230714	180300	32923550	9550	9550	9550	9550	0
30	20230714	180200	32923550	9550	9550	9550	9550	0
31	20230714	180100	32923550	9550	9550	9550	9550	0
32	20230714	180000	32923550	9550	9550	9550	9550	12
33	20230714	175900	32923550	9550	9550	9550	9550	0
34	20230714	175800	32923550	9550	9550	9550	9550	0
35	20230714	175700	32923550	9550	9550	9550	9550	0
36	20230714	175600	32923550	9550	9550	9550	9550	0
37	20230714	175500	32923550	9550	9550	9550	9550	0
38	20230714	175400	32923550	9550	9550	9550	9550	0
39	20230714	175300	32923550	9550	9550	9550	9550	0
40	20230714	175200	32923550	9550	9550	9550	9550	0
41	20230714	175100	32923550	9550	9550	9550	9550	0
42	20230714	175000	32923550	9550	9550	9550	9550	0
43	20230714	174900	32923550	9550	9550	9550	9550	0
44	20230714	174800	32923550	9550	9550	9550	9550	0
45	20230714	174700	32923550	9550	9550	9550	9550	0
46	20230714	174600	32923550	9550	9550	9550	9550	0
47	20230714	174500	32923550	9550	9550	9550	9550	0
48	20230714	174400	32923550	9550	9550	9550	9550	0
49	20230714	174300	32923550	9550	9550	9550	9550	0
50	20230714	174200	32923550	9550	9550	9550	9550	0
51	20230714	174100	32923550	9550	9550	9550	9550	0
52	20230714	174000	32923550	9550	9550	9550	9550	0
53	20230714	173900	32923550	9550	9550	9550	9550	0
54	20230714	173800	32923550	9550	9550	9550	9550	0
55	20230714	173700	32923550	9550	9550	9550	9550	0
56	20230714	173600	32923550	9550	9550	9550	9550	0
57	20230714	173500	32923550	9550	9550	9550	9550	0
58	20230714	173400	32923550	9550	9550	9550	9550	0
59	20230714	173300	32923550	9550	9550	9550	9550	0
60	20230714	173200	32923550	9550	9550	9550	9550	0
61	20230714	173100	32923550	9550	9550	9550	9550	0
62	20230714	173000	32923550	9550	9550	9550	9550	12
63	20230714	172900	32923550	9550	9550	9550	9550	0
64	20230714	172800	32923550	9550	9550	9550	9550	0
65	20230714	172700	32923550	9550	9550	9550	9550	0
66	20230714	172600	32923550	9550	9550	9550	9550	0
67	20230714	172500	32923550	9550	9550	9550	9550	0
68	20230714	172400	32923550	9550	9550	9550	9550	0
69	20230714	172300	32923550	9550	9550	9550	9550	0
70	20230714	172200	32923550	9550	9550	9550	9550	0
71	20230714	172100	32923550	9550	9550	9550	9550	0
72	20230714	172000	32923550	9550	9550	9550	9550	0
73	20230714	171900	32923550	9550	9550	9550	9550	0
74	20230714	171800	32923550	9550	9550	9550	9550	0
75	20230714	171700	32923550	9550	9550	9550	9550	0
76	20230714	171600	32923550	9550	9550	9550	9550	0
77	20230714	171500	32923550	9550	9550	9550	9550	0
78	20230714	171400	32923550	9550	9550	9550	9550	0
79	20230714	171300	32923550	9550	9550	9550	9550	0
80	20230714	171200	32923550	9550	9550	9550	9550	0
81	20230714	171100	32923550	9550	9550	9550	9550	0
82	20230714	171000	32923550	9550	9550	9550	9550	0
83	20230714	170900	32923550	9550	9550	9550	9550	0
84	20230714	170800	32923550	9550	9550	9550	9550	0
85	20230714	170700	32923550	9550	9550	9550	9550	0
86	20230714	170600	32923550	9550	9550	9550	9550	0
87	20230714	170500	32923550	9550	9550	9550	9550	0
88	20230714	170400	32923550	9550	9550	9550	9550	0
89	20230714	170300	32923550	9550	9550	9550	9550	0
90	20230714	170200	32923550	9550	9550	9550	9550	0
91	20230714	170100	32923550	9550	9550	9550	9550	0
92	20230714	170000	32923550	9550	9550	9550	9550	12
93	20230714	165900	32923550	9550	9550	9550	9550	0
94	20230714	165800	32923550	9550	9550	9550	9550	0
95	20230714	165700	32923550	9550	9550	9550	9550	0
96	20230714	165600	32923550	9550	9550	9550	9550	0
97	20230714	165500	32923550	9550	9550	9550	9550	0
98	20230714	165400	32923550	9550	9550	9550	9550	0
99	20230714	165300	32923550	9550	9550	9550	9550	0
100	20230714	165200	32923550	9550	9550	9550	9550	0
101	20230714	165100	32923550	9550	9550	9550	9550	0
102	20230714	165000	32923550	9550	9550	9550	9550	0
103	20230714	164900	32923550	9550	9550	9550	9550	0
104	20230714	164800	32923550	9550	9550	9550	9550	0
105	20230714	164700	32923550	9550	9550	9550	9550	0
106	20230714	164600	32923550	9550	9550	9550	9550	0
107	20230714	164500	32923550	9550	9550	9550	9550	0
108	20230714	164400	32923550	9550	9550	9550	9550	0
109	20230714	164300	32923550	9550	9550	9550	9550	0
110	20230714	164200	32923550	9550	9550	9550	9550	0
111	20230714	164100	32923550	9550	9550	9550	9550	0
112	20230714	164000	32923550	9550	9550	9550	9550	0
113	20230714	163900	32923550	9550	9550	9550	9550	0
114	20230714	163800	32923550	9550	9550	9550	9550	0
115	20230714	163700	32923550	9550	9550	9550	9550	0
116	20230714	163600	32923550	9550	9550	9550	9550	0
117	20230714	163500	32923550	9550	9550	9550	9550	0
118	20230714	163400	32923550	9550	9550	9550	9550	0
119	20230714	163300	32923550	9550	9550	9550	9550	0
120	20230714	163200	32923550	9550	9550	9550	9550	0
121	20230714	163100	32923550	9550	9550	9550	9550	0
122	20230714	163000	32923550	9550	9550	9550	9550	12
123	20230714	162900	32923550	9550	9550	9550	9550	0
124	20230714	162800	32923550	9550	9550	9550	9550	0
125	20230714	162700	32923550	9550	9550	9550	9550	0
126	20230714	162600	32923550	9550	9550	9550	9550	0
127	20230714	162500	32923550	9550	9550	9550	9550	0
128	20230714	162400	32923550	9550	9550	9550	9550	0
129	20230714	162300	32923550	9550	9550	9550	9550	0
130	20230714	162200	32923550	9550	9550	9550	9550	0
131	20230714	162100	32923550	9550	9550	9550	9550	0
132	20230714	162000	32923550	9550	9550	9550	9550	0
133	20230714	161900	32923550	9550	9550	9550	9550	0
134	20230714	161800	32923550	9550	9550	9550	9550	0
135	20230714	161700	32923550	9550	9550	9550	9550	0
136	20230714	161600	32923550	9550	9550	9550	9550	0
137	20230714	161500	32923550	9550	9550	9550	9550	0
138	20230714	161400	32923550	9550	9550	9550	9550	0
139	20230714	161300	32923550	9550	9550	9550	9550	0
140	20230714	161200	32923550	9550	9550	9550	9550	0
141	20230714	161100	32923550	9550	9550	9550	9550	0
142	20230714	161000	32923550	9550	9550	9550	9550	0
143	20230714	160900	32923550	9550	9550	9550	9550	0
144	20230714	160800	32923550	9550	9550	9550	9550	0
145	20230714	160700	32923550	9550	9550	9550	9550	0
146	20230714	160600	32923550	9550	9550	9550	9550	0
147	20230714	160500	32923550	9550	9550	9550	9550	0
148	20230714	160400	32923550	9550	9550	9550	9550	0
149	20230714	160300	32923550	9550	9550	9550	9550	0
150	20230714	160200	32923550	9550	9550	9550	9550	0
151	20230714	160100	32923550	9550	9550	9550	9550	0
152	20230714	160000	32923550	9550	9550	9550	9550	12
153	20230714	155900	32923550	9550	9550	9550	9550	0
154	20230714	155800	32923550	9550	9550	9550	9550	0
155	20230714	155700	32923550	9550	9550	9550	9550	0
156	20230714	155600	32923550	9550	9550	9550	9550	0
157	20230714	155500	32923550	9550	9550	9550	9550	0
158	20230714	155400	32923550	9550	9550	9550	9550	0
159	20230714	155300	32923550	9550	9550	9550	9550	0
160	20230714	155200	32923550	9550	9550	9550	9550	0
161	20230714	155100	32923550	9550	9550	9550	9550	0
162	20230714	155000	32923550	9550	9550	9550	9550	0
163	20230714	154900	32923550	9550	9550	9550	9550	0
164	20230714	154800	32923550	9550	9550	9550	9550	0
165	20230714	154700	32923550	9550	9550	9550	9550	0
166	20230714	154600	32923550	9550	9550	9550	9550	0
167	20230714	154500	32923550	9550	9550	9550	9550	0
168	20230714	154400	32923550	9550	9550	9550	9550	0
169	20230714	154300	32923550	9550	9550	9550	9550	0
170	20230714	154200	32923550	9550	9550	9550	9550	0
171	20230714	154100	32923550	9550	9550	9550	9550	0
172	20230714	154000	32923550	9550	9550	9550	9550	0
173	20230714	153900	32923550	9550	9550	9550	9550	0
174	20230714	153800	32923550	9550	9550	9550	9550	0
175	20230714	153700	32923550	9550	9550	9550	9550	0
176	20230714	153600	32923550	9550	9550	9550	9550	0
177	20230714	153500	32923550	9550	9550	9550	9550	0
178	20230714	153400	32923550	9550	9550	9550	9550	0
179	20230714	153300	32923550	9550	9550	9550	9550	0
180	20230714	153200	32923550	9550	9550	9550	9550	0
181	20230714	153100	32923550	9550	9550	9550	9550	0
182	20230714	153000	32923550	9550	9550	9550	9550	24
183	20230714	152900	32808950	9550	9550	9550	9550	0
184	20230714	152800	32808950	9550	9550	9550	9550	0
185	20230714	152700	32808950	9550	9550	9550	9550	0
186	20230714	152600	32808950	9550	9550	9550	9550	0
187	20230714	152500	32808950	9550	9550	9550	9550	0
188	20230714	152400	32808950	9550	9550	9550	9550	0
189	20230714	152300	32808950	9550	9550	9550	9550	0
190	20230714	152200	32808950	9550	9550	9550	9550	0
191	20230714	152100	32808950	9550	9550	9550	9550	0
192	20230714	152000	32808950	9550	9550	9550	9550	0
193	20230714	151900	32808950	9550	9550	9550	9550	0
194	20230714	151800	32808950	9550	9550	9550	9550	0
195	20230714	151700	32808950	9550	9550	9550	9550	0
196	20230714	151600	32808950	9550	9550	9550	9550	0
197	20230714	151500	32808950	9550	9550	9550	9550	0
198	20230714	151400	32808950	9550	9550	9550	9550	0
199	20230714	151300	32808950	9550	9510	9550	9510	130
200	20230714	151200	31572570	9510	9510	9510	9510	0
201	20230714	151100	31572570	9510	9510	9510	9510	0
202	20230714	151000	31572570	9510	9510	9510	9510	0
203	20230714	150900	31572570	9510	9510	9510	9510	0
204	20230714	150800	31572570	9510	9510	9510	9510	0
205	20230714	150700	31572570	9510	9510	9510	9510	0
206	20230714	150600	31572570	9510	9510	9510	9510	0
207	20230714	150500	31572570	9510	9510	9510	9510	500
208	20230714	150400	26817570	9500	9510	9510	9500	4
209	20230714	150300	26779540	9510	9510	9510	9510	0
210	20230714	150200	26779540	9510	9510	9510	9510	5
211	20230714	150100	26731990	9510	9510	9510	9510	0
212	20230714	150000	26731990	9510	9510	9510	9510	0
213	20230714	145900	26731990	9510	9510	9510	9510	0
214	20230714	145800	26731990	9510	9510	9510	9510	0
215	20230714	145700	26731990	9510	9510	9510	9510	0
216	20230714	145600	26731990	9510	9510	9510	9510	0
217	20230714	145500	26731990	9510	9510	9510	9510	0
218	20230714	145400	26731990	9510	9510	9510	9510	0
219	20230714	145300	26731990	9510	9510	9510	9510	0
220	20230714	145200	26731990	9510	9510	9510	9510	0
221	20230714	145100	26731990	9510	9510	9510	9510	0
222	20230714	145000	26731990	9510	9510	9510	9510	0
223	20230714	144900	26731990	9510	9510	9510	9510	0
224	20230714	144800	26731990	9510	9510	9510	9510	0
225	20230714	144700	26731990	9510	9510	9510	9510	2
226	20230714	144600	26712970	9510	9510	9510	9510	0
227	20230714	144500	26712970	9510	9510	9510	9510	0
228	20230714	144400	26712970	9510	9510	9510	9510	2
229	20230714	144300	26693950	9510	9510	9510	9510	0
230	20230714	144200	26693950	9510	9510	9510	9510	0
231	20230714	144100	26693950	9510	9510	9510	9510	0
232	20230714	144000	26693950	9510	9510	9510	9510	0
233	20230714	143900	26693950	9510	9510	9510	9510	0
234	20230714	143800	26693950	9510	9510	9510	9510	0
235	20230714	143700	26693950	9510	9510	9510	9510	0
236	20230714	143600	26693950	9510	9510	9510	9510	5
237	20230714	143500	26646400	9500	9500	9500	9500	0
238	20230714	143400	26646400	9500	9500	9500	9500	0
239	20230714	143300	26646400	9500	9500	9500	9500	0
240	20230714	143200	26646400	9500	9500	9500	9500	0
241	20230714	143100	26646400	9500	9500	9500	9500	0
242	20230714	143000	26646400	9500	9500	9500	9500	0
243	20230714	142900	26646400	9500	9500	9500	9500	0
244	20230714	142800	26646400	9500	9500	9500	9500	1
245	20230714	142700	26636900	9500	9500	9500	9500	0
246	20230714	142600	26636900	9500	9500	9500	9500	0
247	20230714	142500	26636900	9500	9500	9500	9500	0
248	20230714	142400	26636900	9500	9500	9500	9500	0
249	20230714	142300	26636900	9500	9500	9500	9500	0
250	20230714	142200	26636900	9500	9500	9500	9500	0
251	20230714	142100	26636900	9500	9500	9500	9500	0
252	20230714	142000	26636900	9500	9500	9500	9500	0
253	20230714	141900	26636900	9500	9500	9500	9500	0
254	20230714	141800	26636900	9500	9500	9500	9500	0
255	20230714	141700	26636900	9500	9500	9500	9500	0
256	20230714	141600	26636900	9500	9500	9500	9500	0
257	20230714	141500	26636900	9500	9500	9500	9500	0
258	20230714	141400	26636900	9500	9500	9500	9500	0
259	20230714	141300	26636900	9500	9500	9500	9500	0
260	20230714	141200	26636900	9500	9500	9500	9500	0
261	20230714	141100	26636900	9500	9500	9500	9500	0
262	20230714	141000	26636900	9500	9500	9500	9500	0
263	20230714	140900	26636900	9500	9500	9500	9500	0
264	20230714	140800	26636900	9500	9500	9500	9500	0
265	20230714	140700	26636900	9500	9500	9500	9500	0
266	20230714	140600	26636900	9500	9500	9500	9500	0
267	20230714	140500	26636900	9500	9500	9500	9500	0
268	20230714	140400	26636900	9500	9500	9500	9500	0
269	20230714	140300	26636900	9500	9500	9500	9500	0
270	20230714	140200	26636900	9500	9500	9500	9500	0
271	20230714	140100	26636900	9500	9500	9500	9500	0
272	20230714	140000	26636900	9500	9500	9500	9500	0
273	20230714	135900	26636900	9500	9500	9500	9500	0
274	20230714	135800	26636900	9500	9500	9500	9500	0
275	20230714	135700	26636900	9500	9500	9500	9500	0
276	20230714	135600	26636900	9500	9500	9500	9500	0
277	20230714	135500	26636900	9500	9500	9500	9500	0
278	20230714	135400	26636900	9500	9500	9500	9500	0
279	20230714	135300	26636900	9500	9500	9500	9500	0
280	20230714	135200	26636900	9500	9500	9500	9500	0
281	20230714	135100	26636900	9500	9500	9500	9500	1
282	20230714	135000	26627400	9500	9500	9500	9500	0
283	20230714	134900	26627400	9500	9500	9500	9500	0
284	20230714	134800	26627400	9500	9500	9500	9500	0
285	20230714	134700	26627400	9500	9500	9500	9500	0
286	20230714	134600	26627400	9500	9500	9500	9500	0
287	20230714	134500	26627400	9500	9500	9500	9500	0
288	20230714	134400	26627400	9500	9500	9500	9500	0
289	20230714	134300	26627400	9500	9500	9500	9500	200
290	20230714	134200	24727400	9500	9500	9500	9500	70
291	20230714	134100	24062400	9510	9510	9510	9510	0
292	20230714	134000	24062400	9510	9510	9510	9510	0
293	20230714	133900	24062400	9510	9510	9510	9510	0
294	20230714	133800	24062400	9510	9510	9510	9510	0
295	20230714	133700	24062400	9510	9510	9510	9510	0
296	20230714	133600	24062400	9510	9510	9510	9510	1
297	20230714	133500	24052890	9530	9530	9530	9530	0
298	20230714	133400	24052890	9530	9530	9530	9530	0
299	20230714	133300	24052890	9530	9530	9530	9530	0
300	20230714	133200	24052890	9530	9530	9530	9530	0
301	20230714	133100	24052890	9530	9530	9530	9530	0
302	20230714	133000	24052890	9530	9530	9530	9530	0
303	20230714	132900	24052890	9530	9530	9530	9530	0
304	20230714	132800	24052890	9530	9530	9530	9530	0
305	20230714	132700	24052890	9530	9530	9530	9530	0
306	20230714	132600	24052890	9530	9530	9530	9530	0
307	20230714	132500	24052890	9530	9530	9530	9530	0
308	20230714	132400	24052890	9530	9530	9530	9530	0
309	20230714	132300	24052890	9530	9530	9530	9530	0
310	20230714	132200	24052890	9530	9530	9530	9530	0
311	20230714	132100	24052890	9530	9530	9530	9530	0
312	20230714	132000	24052890	9530	9530	9530	9530	0
313	20230714	131900	24052890	9530	9530	9530	9530	0
314	20230714	131800	24052890	9530	9530	9530	9530	0
315	20230714	131700	24052890	9530	9530	9530	9530	0
316	20230714	131600	24052890	9530	9530	9530	9530	0
317	20230714	131500	24052890	9530	9530	9530	9530	0
318	20230714	131400	24052890	9530	9530	9530	9530	0
319	20230714	131300	24052890	9530	9530	9530	9530	0
320	20230714	131200	24052890	9530	9530	9530	9530	0
321	20230714	131100	24052890	9530	9530	9530	9530	0
322	20230714	131000	24052890	9530	9530	9530	9530	0
323	20230714	130900	24052890	9530	9530	9530	9530	0
324	20230714	130800	24052890	9530	9530	9530	9530	0
325	20230714	130700	24052890	9530	9530	9530	9530	0
326	20230714	130600	24052890	9530	9530	9530	9530	0
327	20230714	130500	24052890	9530	9530	9530	9530	0
328	20230714	130400	24052890	9530	9510	9530	9510	76
329	20230714	130300	23330010	9510	9510	9510	9510	0
330	20230714	130200	23330010	9510	9510	9510	9510	0
331	20230714	130100	23330010	9510	9510	9510	9510	0
332	20230714	130000	23330010	9510	9510	9510	9510	0
333	20230714	125900	23330010	9510	9510	9510	9510	0
334	20230714	125800	23330010	9510	9510	9510	9510	0
335	20230714	125700	23330010	9510	9510	9510	9510	0
336	20230714	125600	23330010	9510	9510	9510	9510	0
337	20230714	125500	23330010	9510	9510	9510	9510	0
338	20230714	125400	23330010	9510	9510	9510	9510	0
339	20230714	125300	23330010	9510	9510	9510	9510	0
340	20230714	125200	23330010	9510	9510	9510	9510	0
341	20230714	125100	23330010	9510	9510	9510	9510	0
342	20230714	125000	23330010	9510	9510	9510	9510	0
343	20230714	124900	23330010	9510	9510	9510	9510	0
344	20230714	124800	23330010	9510	9510	9510	9510	0
345	20230714	124700	23330010	9510	9510	9510	9510	0
346	20230714	124600	23330010	9510	9510	9510	9510	0
347	20230714	124500	23330010	9510	9510	9510	9510	21
348	20230714	124400	23130300	9510	9510	9510	9510	0
349	20230714	124300	23130300	9510	9510	9510	9510	28
350	20230714	124200	22864020	9510	9520	9520	9510	10
351	20230714	124100	22768870	9530	9530	9530	9530	0
352	20230714	124000	22768870	9530	9530	9530	9530	0
353	20230714	123900	22768870	9530	9530	9530	9530	0
354	20230714	123800	22768870	9530	9530	9530	9530	0
355	20230714	123700	22768870	9530	9530	9530	9530	0
356	20230714	123600	22768870	9530	9530	9530	9530	0
357	20230714	123500	22768870	9530	9530	9530	9530	0
358	20230714	123400	22768870	9530	9530	9530	9530	0
359	20230714	123300	22768870	9530	9530	9530	9530	0
360	20230714	123200	22768870	9530	9530	9530	9530	0
361	20230714	123100	22768870	9530	9530	9530	9530	0
362	20230714	123000	22768870	9530	9530	9530	9530	0
363	20230714	122900	22768870	9530	9530	9530	9530	0
364	20230714	122800	22768870	9530	9530	9530	9530	0
365	20230714	122700	22768870	9530	9530	9530	9530	0
366	20230714	122600	22768870	9530	9530	9530	9530	1
367	20230714	122500	22759340	9530	9530	9530	9530	0
368	20230714	122400	22759340	9530	9530	9530	9530	0
369	20230714	122300	22759340	9530	9530	9530	9530	0
370	20230714	122200	22759340	9530	9530	9530	9530	0
371	20230714	122100	22759340	9530	9530	9530	9530	0
372	20230714	122000	22759340	9530	9530	9530	9530	0
373	20230714	121900	22759340	9530	9530	9530	9530	0
374	20230714	121800	22759340	9530	9530	9530	9530	0
375	20230714	121700	22759340	9530	9530	9530	9530	0
376	20230714	121600	22759340	9530	9530	9530	9530	0
377	20230714	121500	22759340	9530	9530	9530	9530	0
378	20230714	121400	22759340	9530	9530	9530	9530	0
379	20230714	121300	22759340	9530	9530	9530	9530	0
380	20230714	121200	22759340	9530	9530	9530	9530	0
381	20230714	121100	22759340	9530	9530	9530	9530	0
382	20230714	121000	22759340	9530	9530	9530	9530	0
383	20230714	120900	22759340	9530	9530	9530	9530	0
384	20230714	120800	22759340	9530	9530	9530	9530	0
385	20230714	120700	22759340	9530	9530	9530	9530	0
386	20230714	120600	22759340	9530	9530	9530	9530	0
387	20230714	120500	22759340	9530	9530	9530	9530	0
388	20230714	120400	22759340	9530	9530	9530	9530	0
389	20230714	120300	22759340	9530	9530	9530	9530	0
390	20230714	120200	22759340	9530	9530	9530	9530	0
391	20230714	120100	22759340	9530	9530	9530	9530	0
392	20230714	120000	22759340	9530	9530	9530	9530	1
393	20230714	115900	22749810	9520	9520	9520	9520	0
394	20230714	115800	22749810	9520	9520	9520	9520	0
395	20230714	115700	22749810	9520	9520	9520	9520	0
396	20230714	115600	22749810	9520	9520	9520	9520	0
397	20230714	115500	22749810	9520	9520	9520	9520	0
398	20230714	115400	22749810	9520	9520	9520	9520	0
399	20230714	115300	22749810	9520	9520	9520	9520	0
400	20230714	115200	22749810	9520	9520	9520	9520	0
401	20230714	115100	22749810	9520	9520	9520	9520	0
402	20230714	115000	22749810	9520	9540	9540	9520	15
403	20230714	114900	22606860	9550	9550	9550	9550	0
404	20230714	114800	22606860	9550	9550	9550	9550	0
405	20230714	114700	22606860	9550	9550	9550	9550	0
406	20230714	114600	22606860	9550	9550	9550	9550	0
407	20230714	114500	22606860	9550	9550	9550	9550	0
408	20230714	114400	22606860	9550	9550	9550	9550	0
409	20230714	114300	22606860	9550	9550	9550	9550	0
410	20230714	114200	22606860	9550	9550	9550	9550	0
411	20230714	114100	22606860	9550	9550	9550	9550	0
412	20230714	114000	22606860	9550	9550	9550	9550	0
413	20230714	113900	22606860	9550	9550	9550	9550	0
414	20230714	113800	22606860	9550	9550	9550	9550	0
415	20230714	113700	22606860	9550	9550	9550	9550	0
416	20230714	113600	22606860	9550	9550	9550	9550	0
417	20230714	113500	22606860	9550	9550	9550	9550	0
418	20230714	113400	22606860	9550	9550	9550	9550	0
419	20230714	113300	22606860	9550	9550	9550	9550	0
420	20230714	113200	22606860	9550	9550	9550	9550	0
421	20230714	113100	22606860	9550	9550	9550	9550	0
422	20230714	113000	22606860	9550	9550	9550	9550	0
423	20230714	112900	22606860	9550	9550	9550	9550	0
424	20230714	112800	22606860	9550	9550	9550	9550	0
425	20230714	112700	22606860	9550	9550	9550	9550	0
426	20230714	112600	22606860	9550	9550	9550	9550	0
427	20230714	112500	22606860	9550	9550	9550	9550	0
428	20230714	112400	22606860	9550	9550	9550	9550	0
429	20230714	112300	22606860	9550	9550	9550	9550	0
430	20230714	112200	22606860	9550	9550	9550	9550	0
431	20230714	112100	22606860	9550	9550	9550	9550	0
432	20230714	112000	22606860	9550	9550	9550	9550	0
433	20230714	111900	22606860	9550	9550	9550	9550	0
434	20230714	111800	22606860	9550	9550	9550	9550	0
435	20230714	111700	22606860	9550	9550	9550	9550	0
436	20230714	111600	22606860	9550	9550	9550	9550	0
437	20230714	111500	22606860	9550	9550	9550	9550	0
438	20230714	111400	22606860	9550	9550	9550	9550	0
439	20230714	111300	22606860	9550	9550	9550	9550	2
440	20230714	111200	22587760	9550	9550	9550	9550	0
441	20230714	111100	22587760	9550	9550	9550	9550	0
442	20230714	111000	22587760	9550	9550	9550	9550	0
443	20230714	110900	22587760	9550	9550	9550	9550	0
444	20230714	110800	22587760	9550	9550	9550	9550	0
445	20230714	110700	22587760	9550	9550	9550	9550	0
446	20230714	110600	22587760	9550	9550	9550	9550	0
447	20230714	110500	22587760	9550	9550	9550	9550	0
448	20230714	110400	22587760	9550	9550	9550	9550	0
449	20230714	110300	22587760	9550	9570	9570	9550	972
450	20230714	110200	13299560	9590	9590	9590	9590	0
451	20230714	110100	13299560	9590	9590	9590	9590	0
452	20230714	110000	13299560	9590	9590	9590	9590	0
453	20230714	105900	13299560	9590	9590	9590	9590	0
454	20230714	105800	13299560	9590	9590	9590	9590	0
455	20230714	105700	13299560	9590	9590	9590	9590	0
456	20230714	105600	13299560	9590	9590	9590	9590	0
457	20230714	105500	13299560	9590	9590	9590	9590	0
458	20230714	105400	13299560	9590	9590	9590	9590	0
459	20230714	105300	13299560	9590	9590	9590	9590	0
460	20230714	105200	13299560	9590	9590	9590	9590	0
461	20230714	105100	13299560	9590	9590	9590	9590	0
462	20230714	105000	13299560	9590	9590	9590	9590	0
463	20230714	104900	13299560	9590	9590	9590	9590	0
464	20230714	104800	13299560	9590	9590	9590	9590	24
465	20230714	104700	13069400	9590	9590	9590	9590	0
466	20230714	104600	13069400	9590	9590	9590	9590	0
467	20230714	104500	13069400	9590	9590	9590	9590	10
468	20230714	104400	12973500	9590	9590	9590	9590	0
469	20230714	104300	12973500	9590	9590	9590	9590	0
470	20230714	104200	12973500	9590	9590	9590	9590	0
471	20230714	104100	12973500	9590	9590	9590	9590	0
472	20230714	104000	12973500	9590	9590	9590	9590	0
473	20230714	103900	12973500	9590	9590	9590	9590	197
474	20230714	103800	11084270	9570	9570	9570	9570	1
475	20230714	103700	11074700	9550	9550	9550	9550	100
476	20230714	103600	10119700	9540	9540	9540	9540	0
477	20230714	103500	10119700	9540	9540	9540	9540	0
478	20230714	103400	10119700	9540	9540	9540	9540	106
479	20230714	103300	9108460	9520	9520	9520	9520	0
480	20230714	103200	9108460	9520	9520	9520	9520	0
481	20230714	103100	9108460	9520	9520	9520	9520	0
482	20230714	103000	9108460	9520	9520	9520	9520	0
483	20230714	102900	9108460	9520	9520	9520	9520	0
484	20230714	102800	9108460	9520	9520	9520	9520	0
485	20230714	102700	9108460	9520	9520	9520	9520	0
486	20230714	102600	9108460	9520	9520	9520	9520	0
487	20230714	102500	9108460	9520	9520	9520	9520	0
488	20230714	102400	9108460	9520	9520	9520	9520	0
489	20230714	102300	9108460	9520	9520	9520	9520	0
490	20230714	102200	9108460	9520	9520	9520	9520	0
491	20230714	102100	9108460	9520	9520	9520	9520	0
492	20230714	102000	9108460	9520	9520	9520	9520	100
493	20230714	101900	8156460	9530	9530	9530	9530	0
494	20230714	101800	8156460	9530	9530	9530	9530	0
495	20230714	101700	8156460	9530	9530	9530	9530	0
496	20230714	101600	8156460	9530	9530	9530	9530	0
497	20230714	101500	8156460	9530	9530	9530	9530	0
498	20230714	101400	8156460	9530	9530	9530	9530	54
499	20230714	101300	7641840	9530	9530	9530	9530	1
500	20230714	101200	7632310	9530	9530	9530	9530	21
501	20230714	101100	7432180	9520	9520	9520	9520	0
502	20230714	101000	7432180	9520	9520	9520	9520	0
503	20230714	100900	7432180	9520	9520	9520	9520	0
504	20230714	100800	7432180	9520	9520	9520	9520	0
505	20230714	100700	7432180	9520	9520	9520	9520	0
506	20230714	100600	7432180	9520	9520	9520	9520	26
507	20230714	100500	7184660	9530	9530	9530	9530	0
508	20230714	100400	7184660	9530	9530	9530	9530	0
509	20230714	100300	7184660	9530	9530	9530	9530	0
510	20230714	100200	7184660	9530	9530	9530	9530	0
511	20230714	100100	7184660	9530	9530	9530	9530	0
512	20230714	100000	7184660	9530	9530	9530	9530	0
513	20230714	095900	7184660	9530	9530	9530	9530	0
514	20230714	095800	7184660	9530	9530	9530	9530	0
515	20230714	095700	7184660	9530	9530	9530	9530	2
516	20230714	095600	7165600	9530	9530	9530	9530	80
517	20230714	095500	6403200	9510	9510	9510	9510	0
518	20230714	095400	6403200	9510	9510	9510	9510	0
519	20230714	095300	6403200	9510	9510	9510	9510	0
520	20230714	095200	6403200	9510	9510	9510	9510	0
521	20230714	095100	6403200	9510	9510	9510	9510	0
522	20230714	095000	6403200	9510	9510	9510	9510	0
523	20230714	094900	6403200	9510	9510	9510	9510	0
524	20230714	094800	6403200	9510	9510	9510	9510	0
525	20230714	094700	6403200	9510	9510	9510	9510	0
526	20230714	094600	6403200	9510	9510	9510	9510	0
527	20230714	094500	6403200	9510	9510	9510	9510	0
528	20230714	094400	6403200	9510	9510	9510	9510	0
529	20230714	094300	6403200	9510	9510	9510	9510	0
530	20230714	094200	6403200	9510	9510	9510	9510	0
531	20230714	094100	6403200	9510	9510	9510	9510	0
532	20230714	094000	6403200	9510	9510	9510	9510	0
533	20230714	093900	6403200	9510	9510	9510	9510	0
534	20230714	093800	6403200	9510	9520	9520	9510	28
535	20230714	093700	6136840	9530	9530	9530	9530	0
536	20230714	093600	6136840	9530	9530	9530	9530	0
537	20230714	093500	6136840	9530	9530	9530	9530	0
538	20230714	093400	6136840	9530	9530	9530	9530	0
539	20230714	093300	6136840	9530	9530	9530	9530	0
540	20230714	093200	6136840	9530	9530	9530	9530	0
541	20230714	093100	6136840	9530	9530	9530	9530	0
542	20230714	093000	6136840	9530	9530	9530	9530	0
543	20230714	092900	6136840	9530	9530	9530	9530	0
544	20230714	092800	6136840	9530	9530	9530	9530	0
545	20230714	092700	6136840	9530	9530	9530	9530	0
546	20230714	092600	6136840	9530	9530	9530	9530	0
547	20230714	092500	6136840	9530	9530	9530	9530	0
548	20230714	092400	6136840	9530	9530	9530	9530	1
549	20230714	092300	6127310	9550	9550	9550	9550	0
550	20230714	092200	6127310	9550	9550	9550	9550	0
551	20230714	092100	6127310	9550	9550	9550	9550	0
552	20230714	092000	6127310	9550	9550	9550	9550	0
553	20230714	091900	6127310	9550	9570	9570	9550	442
554	20230714	091800	1906190	9590	9590	9590	9590	0
555	20230714	091700	1906190	9590	9590	9590	9590	0
556	20230714	091600	1906190	9590	9590	9590	9590	0
557	20230714	091500	1906190	9590	9570	9590	9570	97
558	20230714	091400	977880	9590	9590	9590	9590	0
559	20230714	091300	977880	9590	9590	9590	9590	0
560	20230714	091200	977880	9590	9590	9590	9590	0
561	20230714	091100	977880	9590	9590	9590	9590	0
562	20230714	091000	977880	9590	9590	9590	9590	0
563	20230714	090900	977880	9590	9590	9590	9590	0
564	20230714	090800	977880	9590	9590	9590	9590	0
565	20230714	090700	977880	9590	9590	9590	9590	1
566	20230714	090600	968290	9520	9550	9550	9520	8
567	20230714	090500	892030	9620	9620	9620	9620	8
568	20230714	090400	815070	9620	9620	9620	9620	1
569	20230714	090300	805450	9530	9530	9530	9520	31
570	20230714	090200	510260	9530	9530	9530	9530	6
571	20230714	090100	453080	9640	9640	9640	9640	0
572	20230714	090000	453080	9640	9640	9640	9640	47