KissMeData/000050/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183000	75678830	9770	9770	9770	9770	37
3	20230717	182900	75678830	9770	9770	9770	9770	0
4	20230717	182800	75678830	9770	9770	9770	9770	0
5	20230717	182700	75678830	9770	9770	9770	9770	0
6	20230717	182600	75678830	9770	9770	9770	9770	0
7	20230717	182500	75678830	9770	9770	9770	9770	0
8	20230717	182400	75678830	9770	9770	9770	9770	0
9	20230717	182300	75678830	9770	9770	9770	9770	0
10	20230717	182200	75678830	9770	9770	9770	9770	0
11	20230717	182100	75678830	9770	9770	9770	9770	0
12	20230717	182000	75678830	9770	9770	9770	9770	0
13	20230717	181900	75678830	9770	9770	9770	9770	0
14	20230717	181800	75678830	9770	9770	9770	9770	0
15	20230717	181700	75678830	9770	9770	9770	9770	0
16	20230717	181600	75678830	9770	9770	9770	9770	0
17	20230717	181500	75678830	9770	9770	9770	9770	0
18	20230717	181400	75678830	9770	9770	9770	9770	0
19	20230717	181300	75678830	9770	9770	9770	9770	0
20	20230717	181200	75678830	9770	9770	9770	9770	0
21	20230717	181100	75678830	9770	9770	9770	9770	0
22	20230717	181000	75678830	9770	9770	9770	9770	0
23	20230717	180900	75678830	9770	9770	9770	9770	0
24	20230717	180800	75678830	9770	9770	9770	9770	0
25	20230717	180700	75678830	9770	9770	9770	9770	0
26	20230717	180600	75678830	9770	9770	9770	9770	0
27	20230717	180500	75678830	9770	9770	9770	9770	0
28	20230717	180400	75678830	9770	9770	9770	9770	0
29	20230717	180300	75678830	9770	9770	9770	9770	0
30	20230717	180200	75678830	9770	9770	9770	9770	0
31	20230717	180100	75678830	9770	9770	9770	9770	0
32	20230717	180000	75678830	9770	9770	9770	9770	37
33	20230717	175900	75678830	9770	9770	9770	9770	0
34	20230717	175800	75678830	9770	9770	9770	9770	0
35	20230717	175700	75678830	9770	9770	9770	9770	0
36	20230717	175600	75678830	9770	9770	9770	9770	0
37	20230717	175500	75678830	9770	9770	9770	9770	0
38	20230717	175400	75678830	9770	9770	9770	9770	0
39	20230717	175300	75678830	9770	9770	9770	9770	0
40	20230717	175200	75678830	9770	9770	9770	9770	0
41	20230717	175100	75678830	9770	9770	9770	9770	0
42	20230717	175000	75678830	9770	9770	9770	9770	0
43	20230717	174900	75678830	9770	9770	9770	9770	0
44	20230717	174800	75678830	9770	9770	9770	9770	0
45	20230717	174700	75678830	9770	9770	9770	9770	0
46	20230717	174600	75678830	9770	9770	9770	9770	0
47	20230717	174500	75678830	9770	9770	9770	9770	0
48	20230717	174400	75678830	9770	9770	9770	9770	0
49	20230717	174300	75678830	9770	9770	9770	9770	0
50	20230717	174200	75678830	9770	9770	9770	9770	0
51	20230717	174100	75678830	9770	9770	9770	9770	0
52	20230717	174000	75678830	9770	9770	9770	9770	0
53	20230717	173900	75678830	9770	9770	9770	9770	0
54	20230717	173800	75678830	9770	9770	9770	9770	0
55	20230717	173700	75678830	9770	9770	9770	9770	0
56	20230717	173600	75678830	9770	9770	9770	9770	0
57	20230717	173500	75678830	9770	9770	9770	9770	0
58	20230717	173400	75678830	9770	9770	9770	9770	0
59	20230717	173300	75678830	9770	9770	9770	9770	0
60	20230717	173200	75678830	9770	9770	9770	9770	0
61	20230717	173100	75678830	9770	9770	9770	9770	0
62	20230717	173000	75678830	9770	9770	9770	9770	37
63	20230717	172900	75678830	9770	9770	9770	9770	0
64	20230717	172800	75678830	9770	9770	9770	9770	0
65	20230717	172700	75678830	9770	9770	9770	9770	0
66	20230717	172600	75678830	9770	9770	9770	9770	0
67	20230717	172500	75678830	9770	9770	9770	9770	0
68	20230717	172400	75678830	9770	9770	9770	9770	0
69	20230717	172300	75678830	9770	9770	9770	9770	0
70	20230717	172200	75678830	9770	9770	9770	9770	0
71	20230717	172100	75678830	9770	9770	9770	9770	0
72	20230717	172000	75678830	9770	9770	9770	9770	0
73	20230717	171900	75678830	9770	9770	9770	9770	0
74	20230717	171800	75678830	9770	9770	9770	9770	0
75	20230717	171700	75678830	9770	9770	9770	9770	0
76	20230717	171600	75678830	9770	9770	9770	9770	0
77	20230717	171500	75678830	9770	9770	9770	9770	0
78	20230717	171400	75678830	9770	9770	9770	9770	0
79	20230717	171300	75678830	9770	9770	9770	9770	0
80	20230717	171200	75678830	9770	9770	9770	9770	0
81	20230717	171100	75678830	9770	9770	9770	9770	0
82	20230717	171000	75678830	9770	9770	9770	9770	0
83	20230717	170900	75678830	9770	9770	9770	9770	0
84	20230717	170800	75678830	9770	9770	9770	9770	0
85	20230717	170700	75678830	9770	9770	9770	9770	0
86	20230717	170600	75678830	9770	9770	9770	9770	0
87	20230717	170500	75678830	9770	9770	9770	9770	0
88	20230717	170400	75678830	9770	9770	9770	9770	0
89	20230717	170300	75678830	9770	9770	9770	9770	0
90	20230717	170200	75678830	9770	9770	9770	9770	0
91	20230717	170100	75678830	9770	9770	9770	9770	0
92	20230717	170000	75678830	9770	9770	9770	9770	37
93	20230717	165900	75678830	9770	9770	9770	9770	0
94	20230717	165800	75678830	9770	9770	9770	9770	0
95	20230717	165700	75678830	9770	9770	9770	9770	0
96	20230717	165600	75678830	9770	9770	9770	9770	0
97	20230717	165500	75678830	9770	9770	9770	9770	0
98	20230717	165400	75678830	9770	9770	9770	9770	0
99	20230717	165300	75678830	9770	9770	9770	9770	0
100	20230717	165200	75678830	9770	9770	9770	9770	0
101	20230717	165100	75678830	9770	9770	9770	9770	0
102	20230717	165000	75678830	9770	9770	9770	9770	0
103	20230717	164900	75678830	9770	9770	9770	9770	0
104	20230717	164800	75678830	9770	9770	9770	9770	0
105	20230717	164700	75678830	9770	9770	9770	9770	0
106	20230717	164600	75678830	9770	9770	9770	9770	0
107	20230717	164500	75678830	9770	9770	9770	9770	0
108	20230717	164400	75678830	9770	9770	9770	9770	0
109	20230717	164300	75678830	9770	9770	9770	9770	0
110	20230717	164200	75678830	9770	9770	9770	9770	0
111	20230717	164100	75678830	9770	9770	9770	9770	0
112	20230717	164000	75678830	9770	9770	9770	9770	0
113	20230717	163900	75678830	9770	9770	9770	9770	0
114	20230717	163800	75678830	9770	9770	9770	9770	0
115	20230717	163700	75678830	9770	9770	9770	9770	0
116	20230717	163600	75678830	9770	9770	9770	9770	0
117	20230717	163500	75678830	9770	9770	9770	9770	0
118	20230717	163400	75678830	9770	9770	9770	9770	0
119	20230717	163300	75678830	9770	9770	9770	9770	0
120	20230717	163200	75678830	9770	9770	9770	9770	0
121	20230717	163100	75678830	9770	9770	9770	9770	0
122	20230717	163000	75678830	9770	9770	9770	9770	37
123	20230717	162900	75678830	9770	9770	9770	9770	0
124	20230717	162800	75678830	9770	9770	9770	9770	0
125	20230717	162700	75678830	9770	9770	9770	9770	0
126	20230717	162600	75678830	9770	9770	9770	9770	0
127	20230717	162500	75678830	9770	9770	9770	9770	0
128	20230717	162400	75678830	9770	9770	9770	9770	0
129	20230717	162300	75678830	9770	9770	9770	9770	0
130	20230717	162200	75678830	9770	9770	9770	9770	0
131	20230717	162100	75678830	9770	9770	9770	9770	0
132	20230717	162000	75678830	9770	9770	9770	9770	0
133	20230717	161900	75678830	9770	9770	9770	9770	0
134	20230717	161800	75678830	9770	9770	9770	9770	0
135	20230717	161700	75678830	9770	9770	9770	9770	0
136	20230717	161600	75678830	9770	9770	9770	9770	0
137	20230717	161500	75678830	9770	9770	9770	9770	0
138	20230717	161400	75678830	9770	9770	9770	9770	0
139	20230717	161300	75678830	9770	9770	9770	9770	0
140	20230717	161200	75678830	9770	9770	9770	9770	0
141	20230717	161100	75678830	9770	9770	9770	9770	0
142	20230717	161000	75678830	9770	9770	9770	9770	0
143	20230717	160900	75678830	9770	9770	9770	9770	0
144	20230717	160800	75678830	9770	9770	9770	9770	0
145	20230717	160700	75678830	9770	9770	9770	9770	0
146	20230717	160600	75678830	9770	9770	9770	9770	0
147	20230717	160500	75678830	9770	9770	9770	9770	0
148	20230717	160400	75678830	9770	9770	9770	9770	0
149	20230717	160300	75678830	9770	9770	9770	9770	0
150	20230717	160200	75678830	9770	9770	9770	9770	0
151	20230717	160100	75678830	9770	9770	9770	9770	0
152	20230717	160000	75678830	9770	9770	9770	9770	37
153	20230717	155900	75678830	9770	9770	9770	9770	0
154	20230717	155800	75678830	9770	9770	9770	9770	0
155	20230717	155700	75678830	9770	9770	9770	9770	0
156	20230717	155600	75678830	9770	9770	9770	9770	0
157	20230717	155500	75678830	9770	9770	9770	9770	0
158	20230717	155400	75678830	9770	9770	9770	9770	0
159	20230717	155300	75678830	9770	9770	9770	9770	0
160	20230717	155200	75678830	9770	9770	9770	9770	0
161	20230717	155100	75678830	9770	9770	9770	9770	0
162	20230717	155000	75678830	9770	9770	9770	9770	0
163	20230717	154900	75678830	9770	9770	9770	9770	0
164	20230717	154800	75678830	9770	9770	9770	9770	0
165	20230717	154700	75678830	9770	9770	9770	9770	0
166	20230717	154600	75678830	9770	9770	9770	9770	0
167	20230717	154500	75678830	9770	9770	9770	9770	0
168	20230717	154400	75678830	9770	9770	9770	9770	0
169	20230717	154300	75678830	9770	9770	9770	9770	0
170	20230717	154200	75678830	9770	9770	9770	9770	0
171	20230717	154100	75678830	9770	9770	9770	9770	0
172	20230717	154000	75678830	9770	9770	9770	9770	0
173	20230717	153900	75678830	9770	9770	9770	9770	0
174	20230717	153800	75678830	9770	9770	9770	9770	0
175	20230717	153700	75678830	9770	9770	9770	9770	0
176	20230717	153600	75678830	9770	9770	9770	9770	0
177	20230717	153500	75678830	9770	9770	9770	9770	0
178	20230717	153400	75678830	9770	9770	9770	9770	0
179	20230717	153300	75678830	9770	9770	9770	9770	0
180	20230717	153200	75678830	9770	9770	9770	9770	0
181	20230717	153100	75678830	9770	9770	9770	9770	0
182	20230717	153000	75678830	9770	9770	9770	9770	74
183	20230717	152900	75317340	9770	9770	9770	9770	0
184	20230717	152800	75317340	9770	9770	9770	9770	0
185	20230717	152700	75317340	9770	9770	9770	9770	0
186	20230717	152600	75317340	9770	9770	9770	9770	0
187	20230717	152500	75317340	9770	9770	9770	9770	0
188	20230717	152400	75317340	9770	9770	9770	9770	0
189	20230717	152300	75317340	9770	9770	9770	9770	0
190	20230717	152200	75317340	9770	9770	9770	9770	0
191	20230717	152100	75317340	9770	9770	9770	9770	0
192	20230717	152000	75317340	9770	9770	9770	9770	0
193	20230717	151900	75317340	9770	9650	9770	9640	123
194	20230717	151800	74130170	9680	9670	9680	9630	250
195	20230717	151700	71720900	9680	9680	9680	9680	1
196	20230717	151600	71711220	9770	9770	9770	9770	0
197	20230717	151500	71711220	9770	9770	9770	9770	0
198	20230717	151400	71711220	9770	9770	9770	9770	0
199	20230717	151300	71711220	9770	9770	9770	9770	0
200	20230717	151200	71711220	9770	9770	9770	9770	0
201	20230717	151100	71711220	9770	9770	9770	9770	1
202	20230717	151000	71701450	9670	9670	9670	9670	8
203	20230717	150900	71624090	9670	9670	9670	9670	65
204	20230717	150800	70995540	9670	9670	9670	9670	0
205	20230717	150700	70995540	9670	9670	9670	9670	20
206	20230717	150600	70802140	9670	9670	9670	9670	0
207	20230717	150500	70802140	9670	9670	9670	9670	1
208	20230717	150400	70792470	9670	9670	9670	9670	0
209	20230717	150300	70792470	9670	9670	9670	9670	0
210	20230717	150200	70792470	9670	9670	9670	9670	0
211	20230717	150100	70792470	9670	9670	9670	9670	0
212	20230717	150000	70792470	9670	9660	9670	9660	399
213	20230717	145900	66937940	9660	9660	9660	9660	0
214	20230717	145800	66937940	9660	9660	9660	9660	0
215	20230717	145700	66937940	9660	9660	9660	9660	17
216	20230717	145600	66773720	9660	9660	9660	9660	0
217	20230717	145500	66773720	9660	9660	9660	9660	0
218	20230717	145400	66773720	9660	9660	9660	9660	20
219	20230717	145300	66580520	9660	9660	9660	9660	0
220	20230717	145200	66580520	9660	9660	9660	9660	0
221	20230717	145100	66580520	9660	9660	9660	9660	1
222	20230717	145000	66570860	9640	9640	9640	9640	112
223	20230717	144900	65491180	9630	9630	9630	9630	0
224	20230717	144800	65491180	9630	9630	9630	9630	0
225	20230717	144700	65491180	9630	9630	9630	9630	0
226	20230717	144600	65491180	9630	9630	9630	9630	0
227	20230717	144500	65491180	9630	9630	9630	9630	0
228	20230717	144400	65491180	9630	9630	9630	9630	0
229	20230717	144300	65491180	9630	9630	9630	9630	0
230	20230717	144200	65491180	9630	9630	9630	9630	0
231	20230717	144100	65491180	9630	9630	9630	9630	0
232	20230717	144000	65491180	9630	9630	9630	9630	0
233	20230717	143900	65491180	9630	9630	9630	9630	0
234	20230717	143800	65491180	9630	9630	9630	9630	0
235	20230717	143700	65491180	9630	9630	9630	9630	0
236	20230717	143600	65491180	9630	9630	9630	9630	0
237	20230717	143500	65491180	9630	9630	9630	9630	0
238	20230717	143400	65491180	9630	9630	9630	9630	0
239	20230717	143300	65491180	9630	9630	9630	9630	0
240	20230717	143200	65491180	9630	9630	9630	9630	0
241	20230717	143100	65491180	9630	9630	9630	9630	0
242	20230717	143000	65491180	9630	9630	9630	9630	0
243	20230717	142900	65491180	9630	9630	9630	9630	0
244	20230717	142800	65491180	9630	9630	9630	9630	0
245	20230717	142700	65491180	9630	9630	9630	9630	81
246	20230717	142600	64711150	9640	9640	9640	9640	0
247	20230717	142500	64711150	9640	9640	9640	9640	0
248	20230717	142400	64711150	9640	9640	9640	9640	0
249	20230717	142300	64711150	9640	9640	9640	9640	0
250	20230717	142200	64711150	9640	9640	9640	9640	0
251	20230717	142100	64711150	9640	9640	9640	9640	0
252	20230717	142000	64711150	9640	9640	9640	9640	0
253	20230717	141900	64711150	9640	9640	9640	9640	0
254	20230717	141800	64711150	9640	9640	9640	9640	0
255	20230717	141700	64711150	9640	9640	9640	9640	32
256	20230717	141600	64402670	9640	9640	9640	9640	0
257	20230717	141500	64402670	9640	9640	9640	9640	0
258	20230717	141400	64402670	9640	9640	9640	9640	0
259	20230717	141300	64402670	9640	9640	9640	9640	0
260	20230717	141200	64402670	9640	9640	9640	9640	0
261	20230717	141100	64402670	9640	9640	9640	9640	0
262	20230717	141000	64402670	9640	9640	9640	9640	0
263	20230717	140900	64402670	9640	9640	9640	9640	0
264	20230717	140800	64402670	9640	9640	9640	9640	0
265	20230717	140700	64402670	9640	9640	9640	9640	0
266	20230717	140600	64402670	9640	9640	9640	9640	0
267	20230717	140500	64402670	9640	9640	9640	9640	0
268	20230717	140400	64402670	9640	9640	9640	9640	0
269	20230717	140300	64402670	9640	9640	9640	9640	0
270	20230717	140200	64402670	9640	9640	9640	9640	0
271	20230717	140100	64402670	9640	9640	9640	9640	0
272	20230717	140000	64402670	9640	9640	9640	9640	0
273	20230717	135900	64402670	9640	9640	9640	9640	0
274	20230717	135800	64402670	9640	9640	9640	9640	0
275	20230717	135700	64402670	9640	9640	9640	9640	0
276	20230717	135600	64402670	9640	9640	9640	9640	0
277	20230717	135500	64402670	9640	9640	9640	9640	0
278	20230717	135400	64402670	9640	9640	9640	9640	0
279	20230717	135300	64402670	9640	9640	9640	9640	0
280	20230717	135200	64402670	9640	9640	9640	9640	0
281	20230717	135100	64402670	9640	9640	9640	9640	0
282	20230717	135000	64402670	9640	9640	9640	9640	0
283	20230717	134900	64402670	9640	9640	9640	9640	0
284	20230717	134800	64402670	9640	9640	9640	9640	0
285	20230717	134700	64402670	9640	9640	9640	9640	0
286	20230717	134600	64402670	9640	9640	9640	9640	0
287	20230717	134500	64402670	9640	9640	9640	9640	0
288	20230717	134400	64402670	9640	9640	9640	9640	0
289	20230717	134300	64402670	9640	9640	9640	9640	0
290	20230717	134200	64402670	9640	9640	9640	9640	0
291	20230717	134100	64402670	9640	9640	9640	9640	0
292	20230717	134000	64402670	9640	9640	9640	9640	0
293	20230717	133900	64402670	9640	9640	9640	9640	0
294	20230717	133800	64402670	9640	9640	9640	9640	0
295	20230717	133700	64402670	9640	9640	9640	9640	0
296	20230717	133600	64402670	9640	9640	9640	9640	0
297	20230717	133500	64402670	9640	9640	9640	9640	0
298	20230717	133400	64402670	9640	9640	9640	9640	0
299	20230717	133300	64402670	9640	9640	9640	9640	0
300	20230717	133200	64402670	9640	9640	9640	9640	0
301	20230717	133100	64402670	9640	9640	9640	9640	0
302	20230717	133000	64402670	9640	9640	9640	9640	0
303	20230717	132900	64402670	9640	9640	9640	9640	0
304	20230717	132800	64402670	9640	9640	9640	9640	0
305	20230717	132700	64402670	9640	9640	9640	9640	0
306	20230717	132600	64402670	9640	9640	9640	9640	0
307	20230717	132500	64402670	9640	9640	9640	9640	0
308	20230717	132400	64402670	9640	9640	9640	9640	0
309	20230717	132300	64402670	9640	9640	9640	9640	0
310	20230717	132200	64402670	9640	9640	9640	9640	0
311	20230717	132100	64402670	9640	9640	9640	9640	0
312	20230717	132000	64402670	9640	9640	9640	9640	56
313	20230717	131900	63862830	9640	9640	9640	9640	0
314	20230717	131800	63862830	9640	9640	9640	9640	0
315	20230717	131700	63862830	9640	9640	9640	9640	0
316	20230717	131600	63862830	9640	9640	9640	9640	0
317	20230717	131500	63862830	9640	9640	9640	9640	0
318	20230717	131400	63862830	9640	9640	9640	9640	0
319	20230717	131300	63862830	9640	9640	9640	9640	0
320	20230717	131200	63862830	9640	9640	9640	9640	0
321	20230717	131100	63862830	9640	9640	9640	9640	0
322	20230717	131000	63862830	9640	9640	9640	9640	0
323	20230717	130900	63862830	9640	9640	9640	9640	0
324	20230717	130800	63862830	9640	9640	9640	9640	0
325	20230717	130700	63862830	9640	9640	9640	9640	0
326	20230717	130600	63862830	9640	9640	9640	9640	0
327	20230717	130500	63862830	9640	9640	9640	9640	0
328	20230717	130400	63862830	9640	9640	9640	9640	0
329	20230717	130300	63862830	9640	9640	9640	9640	0
330	20230717	130200	63862830	9640	9640	9640	9640	2
331	20230717	130100	63843550	9650	9650	9650	9650	0
332	20230717	130000	63843550	9650	9650	9650	9650	0
333	20230717	125900	63843550	9650	9650	9650	9650	0
334	20230717	125800	63843550	9650	9650	9650	9650	0
335	20230717	125700	63843550	9650	9650	9650	9650	0
336	20230717	125600	63843550	9650	9650	9650	9650	0
337	20230717	125500	63843550	9650	9650	9650	9650	0
338	20230717	125400	63843550	9650	9650	9650	9650	0
339	20230717	125300	63843550	9650	9650	9650	9650	0
340	20230717	125200	63843550	9650	9650	9650	9650	0
341	20230717	125100	63843550	9650	9650	9650	9650	0
342	20230717	125000	63843550	9650	9650	9650	9650	0
343	20230717	124900	63843550	9650	9650	9650	9650	0
344	20230717	124800	63843550	9650	9650	9650	9650	0
345	20230717	124700	63843550	9650	9650	9650	9650	0
346	20230717	124600	63843550	9650	9650	9650	9650	0
347	20230717	124500	63843550	9650	9650	9650	9650	0
348	20230717	124400	63843550	9650	9650	9650	9650	0
349	20230717	124300	63843550	9650	9650	9650	9650	0
350	20230717	124200	63843550	9650	9650	9650	9650	0
351	20230717	124100	63843550	9650	9650	9650	9650	0
352	20230717	124000	63843550	9650	9650	9650	9650	0
353	20230717	123900	63843550	9650	9650	9650	9650	0
354	20230717	123800	63843550	9650	9650	9650	9650	0
355	20230717	123700	63843550	9650	9650	9650	9650	0
356	20230717	123600	63843550	9650	9650	9650	9650	0
357	20230717	123500	63843550	9650	9650	9650	9650	0
358	20230717	123400	63843550	9650	9650	9650	9650	0
359	20230717	123300	63843550	9650	9650	9650	9650	0
360	20230717	123200	63843550	9650	9650	9650	9650	0
361	20230717	123100	63843550	9650	9650	9650	9650	0
362	20230717	123000	63843550	9650	9650	9650	9650	0
363	20230717	122900	63843550	9650	9650	9650	9650	0
364	20230717	122800	63843550	9650	9650	9650	9650	16
365	20230717	122700	63689150	9650	9650	9650	9650	0
366	20230717	122600	63689150	9650	9650	9650	9650	0
367	20230717	122500	63689150	9650	9650	9650	9650	0
368	20230717	122400	63689150	9650	9650	9650	9650	0
369	20230717	122300	63689150	9650	9650	9650	9650	0
370	20230717	122200	63689150	9650	9650	9650	9650	0
371	20230717	122100	63689150	9650	9650	9650	9650	0
372	20230717	122000	63689150	9650	9650	9650	9650	0
373	20230717	121900	63689150	9650	9650	9650	9650	0
374	20230717	121800	63689150	9650	9650	9650	9650	0
375	20230717	121700	63689150	9650	9650	9650	9650	0
376	20230717	121600	63689150	9650	9650	9650	9650	0
377	20230717	121500	63689150	9650	9650	9650	9650	0
378	20230717	121400	63689150	9650	9650	9650	9650	0
379	20230717	121300	63689150	9650	9650	9650	9650	0
380	20230717	121200	63689150	9650	9650	9650	9650	0
381	20230717	121100	63689150	9650	9650	9650	9650	0
382	20230717	121000	63689150	9650	9650	9650	9650	0
383	20230717	120900	63689150	9650	9650	9650	9650	0
384	20230717	120800	63689150	9650	9650	9650	9650	1
385	20230717	120700	63679500	9650	9650	9650	9650	0
386	20230717	120600	63679500	9650	9650	9650	9650	0
387	20230717	120500	63679500	9650	9650	9650	9650	0
388	20230717	120400	63679500	9650	9650	9650	9650	0
389	20230717	120300	63679500	9650	9650	9650	9650	0
390	20230717	120200	63679500	9650	9650	9650	9650	0
391	20230717	120100	63679500	9650	9650	9650	9650	0
392	20230717	120000	63679500	9650	9650	9650	9650	0
393	20230717	115900	63679500	9650	9650	9650	9650	0
394	20230717	115800	63679500	9650	9650	9650	9650	0
395	20230717	115700	63679500	9650	9650	9650	9650	0
396	20230717	115600	63679500	9650	9650	9650	9650	0
397	20230717	115500	63679500	9650	9650	9650	9650	0
398	20230717	115400	63679500	9650	9650	9650	9650	0
399	20230717	115300	63679500	9650	9650	9650	9650	0
400	20230717	115200	63679500	9650	9650	9650	9650	0
401	20230717	115100	63679500	9650	9650	9650	9650	0
402	20230717	115000	63679500	9650	9650	9650	9650	0
403	20230717	114900	63679500	9650	9650	9650	9650	0
404	20230717	114800	63679500	9650	9650	9650	9650	0
405	20230717	114700	63679500	9650	9650	9650	9650	0
406	20230717	114600	63679500	9650	9650	9650	9650	0
407	20230717	114500	63679500	9650	9650	9650	9650	0
408	20230717	114400	63679500	9650	9650	9650	9650	1
409	20230717	114300	63669850	9660	9660	9660	9660	0
410	20230717	114200	63669850	9660	9660	9660	9660	0
411	20230717	114100	63669850	9660	9660	9660	9660	0
412	20230717	114000	63669850	9660	9660	9660	9660	0
413	20230717	113900	63669850	9660	9660	9660	9660	0
414	20230717	113800	63669850	9660	9660	9660	9660	0
415	20230717	113700	63669850	9660	9660	9660	9660	0
416	20230717	113600	63669850	9660	9660	9660	9660	0
417	20230717	113500	63669850	9660	9660	9660	9660	0
418	20230717	113400	63669850	9660	9660	9660	9660	0
419	20230717	113300	63669850	9660	9660	9660	9660	5
420	20230717	113200	63621550	9660	9660	9660	9660	0
421	20230717	113100	63621550	9660	9660	9660	9660	0
422	20230717	113000	63621550	9660	9660	9660	9660	0
423	20230717	112900	63621550	9660	9660	9660	9660	0
424	20230717	112800	63621550	9660	9660	9660	9660	0
425	20230717	112700	63621550	9660	9660	9660	9660	0
426	20230717	112600	63621550	9660	9660	9660	9660	0
427	20230717	112500	63621550	9660	9660	9660	9660	0
428	20230717	112400	63621550	9660	9660	9660	9660	0
429	20230717	112300	63621550	9660	9660	9660	9660	70
430	20230717	112200	62945350	9660	9660	9660	9660	70
431	20230717	112100	62269150	9640	9640	9640	9640	0
432	20230717	112000	62269150	9640	9640	9640	9640	0
433	20230717	111900	62269150	9640	9640	9640	9640	0
434	20230717	111800	62269150	9640	9640	9640	9640	0
435	20230717	111700	62269150	9640	9640	9640	9640	47
436	20230717	111600	61816070	9640	9640	9640	9640	0
437	20230717	111500	61816070	9640	9640	9640	9640	0
438	20230717	111400	61816070	9640	9640	9640	9640	20
439	20230717	111300	61623270	9640	9640	9640	9640	0
440	20230717	111200	61623270	9640	9640	9640	9640	0
441	20230717	111100	61623270	9640	9640	9640	9640	0
442	20230717	111000	61623270	9640	9640	9640	9640	0
443	20230717	110900	61623270	9640	9640	9640	9640	0
444	20230717	110800	61623270	9640	9640	9640	9640	0
445	20230717	110700	61623270	9640	9640	9640	9640	0
446	20230717	110600	61623270	9640	9640	9640	9640	0
447	20230717	110500	61623270	9640	9640	9640	9640	20
448	20230717	110400	61430470	9640	9640	9640	9640	10
449	20230717	110300	61334070	9640	9640	9640	9640	8
450	20230717	110200	61256950	9620	9620	9620	9620	0
451	20230717	110100	61256950	9620	9620	9620	9620	0
452	20230717	110000	61256950	9620	9620	9620	9620	0
453	20230717	105900	61256950	9620	9620	9620	9620	872
454	20230717	105800	52868310	9610	9610	9610	9610	0
455	20230717	105700	52868310	9610	9610	9610	9610	0
456	20230717	105600	52868310	9610	9610	9610	9610	0
457	20230717	105500	52868310	9610	9610	9610	9610	0
458	20230717	105400	52868310	9610	9610	9610	9610	0
459	20230717	105300	52868310	9610	9640	9640	9610	172
460	20230717	105200	51211960	9660	9660	9660	9660	14
461	20230717	105100	51076720	9690	9690	9770	9690	1839
462	20230717	105000	33223590	9690	9690	9690	9690	0
463	20230717	104900	33223590	9690	9690	9690	9690	0
464	20230717	104800	33223590	9690	9690	9690	9690	0
465	20230717	104700	33223590	9690	9690	9690	9690	0
466	20230717	104600	33223590	9690	9650	9690	9650	70
467	20230717	104500	32548030	9650	9650	9650	9650	0
468	20230717	104400	32548030	9650	9650	9650	9650	0
469	20230717	104300	32548030	9650	9650	9650	9650	0
470	20230717	104200	32548030	9650	9650	9650	9650	0
471	20230717	104100	32548030	9650	9650	9650	9650	0
472	20230717	104000	32548030	9650	9650	9650	9650	0
473	20230717	103900	32548030	9650	9650	9650	9650	0
474	20230717	103800	32548030	9650	9650	9650	9650	30
475	20230717	103700	32258530	9650	9650	9650	9650	7
476	20230717	103600	32190980	9630	9630	9630	9630	0
477	20230717	103500	32190980	9630	9630	9630	9630	0
478	20230717	103400	32190980	9630	9630	9630	9630	0
479	20230717	103300	32190980	9630	9630	9630	9630	10
480	20230717	103200	32094680	9690	9690	9690	9690	0
481	20230717	103100	32094680	9690	9650	9690	9650	17
482	20230717	103000	31930190	9650	9650	9650	9650	0
483	20230717	102900	31930190	9650	9650	9650	9650	0
484	20230717	102800	31930190	9650	9650	9650	9650	0
485	20230717	102700	31930190	9650	9650	9650	9650	0
486	20230717	102600	31930190	9650	9650	9650	9650	0
487	20230717	102500	31930190	9650	9650	9650	9650	0
488	20230717	102400	31930190	9650	9650	9650	9650	0
489	20230717	102300	31930190	9650	9650	9650	9650	0
490	20230717	102200	31930190	9650	9650	9650	9650	0
491	20230717	102100	31930190	9650	9650	9650	9650	0
492	20230717	102000	31930190	9650	9650	9650	9650	2
493	20230717	101900	31910890	9670	9670	9670	9670	0
494	20230717	101800	31910890	9670	9670	9670	9670	0
495	20230717	101700	31910890	9670	9670	9670	9670	2
496	20230717	101600	31891550	9650	9650	9650	9650	0
497	20230717	101500	31891550	9650	9650	9650	9650	1
498	20230717	101400	31881900	9630	9630	9630	9630	501
499	20230717	101300	27057270	9630	9630	9630	9630	0
500	20230717	101200	27057270	9630	9630	9630	9630	0
501	20230717	101100	27057270	9630	9630	9630	9630	0
502	20230717	101000	27057270	9630	9630	9630	9630	0
503	20230717	100900	27057270	9630	9630	9630	9630	0
504	20230717	100800	27057270	9630	9630	9630	9630	5
505	20230717	100700	27009120	9630	9630	9630	9630	0
506	20230717	100600	27009120	9630	9630	9630	9630	0
507	20230717	100500	27009120	9630	9630	9630	9630	0
508	20230717	100400	27009120	9630	9630	9630	9630	0
509	20230717	100300	27009120	9630	9630	9630	9630	0
510	20230717	100200	27009120	9630	9630	9630	9630	0
511	20230717	100100	27009120	9630	9630	9630	9630	22
512	20230717	100000	26797260	9630	9630	9630	9630	0
513	20230717	095900	26797260	9630	9630	9630	9630	0
514	20230717	095800	26797260	9630	9630	9630	9630	0
515	20230717	095700	26797260	9630	9630	9630	9630	0
516	20230717	095600	26797260	9630	9630	9630	9630	3
517	20230717	095500	26768370	9610	9610	9610	9610	0
518	20230717	095400	26768370	9610	9610	9610	9610	0
519	20230717	095300	26768370	9610	9610	9610	9610	0
520	20230717	095200	26768370	9610	9600	9610	9600	980
521	20230717	095100	17356000	9600	9600	9600	9600	2
522	20230717	095000	17336800	9590	9590	9590	9590	0
523	20230717	094900	17336800	9590	9590	9590	9590	0
524	20230717	094800	17336800	9590	9590	9590	9590	0
525	20230717	094700	17336800	9590	9590	9590	9590	0
526	20230717	094600	17336800	9590	9590	9590	9590	0
527	20230717	094500	17336800	9590	9590	9590	9590	0
528	20230717	094400	17336800	9590	9590	9590	9590	0
529	20230717	094300	17336800	9590	9590	9590	9590	0
530	20230717	094200	17336800	9590	9590	9590	9590	0
531	20230717	094100	17336800	9590	9590	9590	9590	0
532	20230717	094000	17336800	9590	9590	9590	9590	0
533	20230717	093900	17336800	9590	9590	9590	9590	0
534	20230717	093800	17336800	9590	9590	9590	9590	0
535	20230717	093700	17336800	9590	9590	9590	9590	0
536	20230717	093600	17336800	9590	9590	9590	9590	0
537	20230717	093500	17336800	9590	9590	9590	9590	1
538	20230717	093400	17327210	9590	9590	9590	9590	154
539	20230717	093300	15850350	9590	9590	9590	9590	0
540	20230717	093200	15850350	9590	9590	9590	9590	20
541	20230717	093100	15658550	9590	9590	9590	9590	13
542	20230717	093000	15533880	9590	9590	9590	9590	151
543	20230717	092900	14085790	9650	9650	9650	9650	0
544	20230717	092800	14085790	9650	9650	9650	9650	0
545	20230717	092700	14085790	9650	9670	9670	9650	412
546	20230717	092600	10109950	9670	9610	9670	9610	301
547	20230717	092500	7199390	9580	9580	9580	9580	7
548	20230717	092400	7132330	9580	9560	9580	9560	123
549	20230717	092300	5954450	9670	9670	9670	9670	0
550	20230717	092200	5954450	9670	9670	9670	9670	0
551	20230717	092100	5954450	9670	9580	9670	9580	30
552	20230717	092000	5664440	9680	9680	9680	9680	0
553	20230717	091900	5664440	9680	9680	9680	9680	0
554	20230717	091800	5664440	9680	9680	9680	9680	0
555	20230717	091700	5664440	9680	9680	9680	9680	0
556	20230717	091600	5664440	9680	9680	9680	9680	0
557	20230717	091500	5664440	9680	9680	9680	9680	0
558	20230717	091400	5664440	9680	9680	9680	9680	0
559	20230717	091300	5664440	9680	9680	9680	9680	0
560	20230717	091200	5664440	9680	9680	9680	9680	40
561	20230717	091100	5277240	9690	9690	9690	9690	0
562	20230717	091000	5277240	9690	9690	9690	9690	0
563	20230717	090900	5277240	9690	9690	9690	9690	0
564	20230717	090800	5277240	9690	9690	9690	9690	0
565	20230717	090700	5277240	9690	9690	9690	9690	0
566	20230717	090600	5277240	9690	9690	9690	9690	0
567	20230717	090500	5277240	9690	9690	9690	9690	0
568	20230717	090400	5277240	9690	9690	9690	9690	64
569	20230717	090300	4657080	9690	9690	9690	9690	36
570	20230717	090200	4308240	9690	9690	9690	9690	16
571	20230717	090100	4153200	9700	9700	9700	9700	0
572	20230717	090000	4153200	9700	9800	9800	9700	424