KissMeData/000050/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183000	157393980	9500	9500	9500	9500	59
3	20230724	182900	157393980	9500	9500	9500	9500	0
4	20230724	182800	157393980	9500	9500	9500	9500	0
5	20230724	182700	157393980	9500	9500	9500	9500	0
6	20230724	182600	157393980	9500	9500	9500	9500	0
7	20230724	182500	157393980	9500	9500	9500	9500	0
8	20230724	182400	157393980	9500	9500	9500	9500	0
9	20230724	182300	157393980	9500	9500	9500	9500	0
10	20230724	182200	157393980	9500	9500	9500	9500	0
11	20230724	182100	157393980	9500	9500	9500	9500	0
12	20230724	182000	157393980	9500	9500	9500	9500	0
13	20230724	181900	157393980	9500	9500	9500	9500	0
14	20230724	181800	157393980	9500	9500	9500	9500	0
15	20230724	181700	157393980	9500	9500	9500	9500	0
16	20230724	181600	157393980	9500	9500	9500	9500	0
17	20230724	181500	157393980	9500	9500	9500	9500	0
18	20230724	181400	157393980	9500	9500	9500	9500	0
19	20230724	181300	157393980	9500	9500	9500	9500	0
20	20230724	181200	157393980	9500	9500	9500	9500	0
21	20230724	181100	157393980	9500	9500	9500	9500	0
22	20230724	181000	157393980	9500	9500	9500	9500	0
23	20230724	180900	157393980	9500	9500	9500	9500	0
24	20230724	180800	157393980	9500	9500	9500	9500	0
25	20230724	180700	157393980	9500	9500	9500	9500	0
26	20230724	180600	157393980	9500	9500	9500	9500	0
27	20230724	180500	157393980	9500	9500	9500	9500	0
28	20230724	180400	157393980	9500	9500	9500	9500	0
29	20230724	180300	157393980	9500	9500	9500	9500	0
30	20230724	180200	157393980	9500	9500	9500	9500	0
31	20230724	180100	157393980	9500	9500	9500	9500	0
32	20230724	180000	157393980	9500	9500	9500	9500	59
33	20230724	175900	157393980	9500	9500	9500	9500	0
34	20230724	175800	157393980	9500	9500	9500	9500	0
35	20230724	175700	157393980	9500	9500	9500	9500	0
36	20230724	175600	157393980	9500	9500	9500	9500	0
37	20230724	175500	157393980	9500	9500	9500	9500	0
38	20230724	175400	157393980	9500	9500	9500	9500	0
39	20230724	175300	157393980	9500	9500	9500	9500	0
40	20230724	175200	157393980	9500	9500	9500	9500	0
41	20230724	175100	157393980	9500	9500	9500	9500	0
42	20230724	175000	157393980	9500	9500	9500	9500	0
43	20230724	174900	157393980	9500	9500	9500	9500	0
44	20230724	174800	157393980	9500	9500	9500	9500	0
45	20230724	174700	157393980	9500	9500	9500	9500	0
46	20230724	174600	157393980	9500	9500	9500	9500	0
47	20230724	174500	157393980	9500	9500	9500	9500	0
48	20230724	174400	157393980	9500	9500	9500	9500	0
49	20230724	174300	157393980	9500	9500	9500	9500	0
50	20230724	174200	157393980	9500	9500	9500	9500	0
51	20230724	174100	157393980	9500	9500	9500	9500	0
52	20230724	174000	157393980	9500	9500	9500	9500	0
53	20230724	173900	157393980	9500	9500	9500	9500	0
54	20230724	173800	157393980	9500	9500	9500	9500	0
55	20230724	173700	157393980	9500	9500	9500	9500	0
56	20230724	173600	157393980	9500	9500	9500	9500	0
57	20230724	173500	157393980	9500	9500	9500	9500	0
58	20230724	173400	157393980	9500	9500	9500	9500	0
59	20230724	173300	157393980	9500	9500	9500	9500	0
60	20230724	173200	157393980	9500	9500	9500	9500	0
61	20230724	173100	157393980	9500	9500	9500	9500	0
62	20230724	173000	157393980	9500	9500	9500	9500	59
63	20230724	172900	157393980	9500	9500	9500	9500	0
64	20230724	172800	157393980	9500	9500	9500	9500	0
65	20230724	172700	157393980	9500	9500	9500	9500	0
66	20230724	172600	157393980	9500	9500	9500	9500	0
67	20230724	172500	157393980	9500	9500	9500	9500	0
68	20230724	172400	157393980	9500	9500	9500	9500	0
69	20230724	172300	157393980	9500	9500	9500	9500	0
70	20230724	172200	157393980	9500	9500	9500	9500	0
71	20230724	172100	157393980	9500	9500	9500	9500	0
72	20230724	172000	157393980	9500	9500	9500	9500	0
73	20230724	171900	157393980	9500	9500	9500	9500	0
74	20230724	171800	157393980	9500	9500	9500	9500	0
75	20230724	171700	157393980	9500	9500	9500	9500	0
76	20230724	171600	157393980	9500	9500	9500	9500	0
77	20230724	171500	157393980	9500	9500	9500	9500	0
78	20230724	171400	157393980	9500	9500	9500	9500	0
79	20230724	171300	157393980	9500	9500	9500	9500	0
80	20230724	171200	157393980	9500	9500	9500	9500	0
81	20230724	171100	157393980	9500	9500	9500	9500	0
82	20230724	171000	157393980	9500	9500	9500	9500	0
83	20230724	170900	157393980	9500	9500	9500	9500	0
84	20230724	170800	157393980	9500	9500	9500	9500	0
85	20230724	170700	157393980	9500	9500	9500	9500	0
86	20230724	170600	157393980	9500	9500	9500	9500	0
87	20230724	170500	157393980	9500	9500	9500	9500	0
88	20230724	170400	157393980	9500	9500	9500	9500	0
89	20230724	170300	157393980	9500	9500	9500	9500	0
90	20230724	170200	157393980	9500	9500	9500	9500	0
91	20230724	170100	157393980	9500	9500	9500	9500	0
92	20230724	170000	157393980	9500	9500	9500	9500	59
93	20230724	165900	157393980	9500	9500	9500	9500	0
94	20230724	165800	157393980	9500	9500	9500	9500	0
95	20230724	165700	157393980	9500	9500	9500	9500	0
96	20230724	165600	157393980	9500	9500	9500	9500	0
97	20230724	165500	157393980	9500	9500	9500	9500	0
98	20230724	165400	157393980	9500	9500	9500	9500	0
99	20230724	165300	157393980	9500	9500	9500	9500	0
100	20230724	165200	157393980	9500	9500	9500	9500	0
101	20230724	165100	157393980	9500	9500	9500	9500	0
102	20230724	165000	157393980	9500	9500	9500	9500	0
103	20230724	164900	157393980	9500	9500	9500	9500	0
104	20230724	164800	157393980	9500	9500	9500	9500	0
105	20230724	164700	157393980	9500	9500	9500	9500	0
106	20230724	164600	157393980	9500	9500	9500	9500	0
107	20230724	164500	157393980	9500	9500	9500	9500	0
108	20230724	164400	157393980	9500	9500	9500	9500	0
109	20230724	164300	157393980	9500	9500	9500	9500	0
110	20230724	164200	157393980	9500	9500	9500	9500	0
111	20230724	164100	157393980	9500	9500	9500	9500	0
112	20230724	164000	157393980	9500	9500	9500	9500	0
113	20230724	163900	157393980	9500	9500	9500	9500	0
114	20230724	163800	157393980	9500	9500	9500	9500	0
115	20230724	163700	157393980	9500	9500	9500	9500	0
116	20230724	163600	157393980	9500	9500	9500	9500	0
117	20230724	163500	157393980	9500	9500	9500	9500	0
118	20230724	163400	157393980	9500	9500	9500	9500	0
119	20230724	163300	157393980	9500	9500	9500	9500	0
120	20230724	163200	157393980	9500	9500	9500	9500	0
121	20230724	163100	157393980	9500	9500	9500	9500	0
122	20230724	163000	157393980	9500	9500	9500	9500	59
123	20230724	162900	157393980	9500	9500	9500	9500	0
124	20230724	162800	157393980	9500	9500	9500	9500	0
125	20230724	162700	157393980	9500	9500	9500	9500	0
126	20230724	162600	157393980	9500	9500	9500	9500	0
127	20230724	162500	157393980	9500	9500	9500	9500	0
128	20230724	162400	157393980	9500	9500	9500	9500	0
129	20230724	162300	157393980	9500	9500	9500	9500	0
130	20230724	162200	157393980	9500	9500	9500	9500	0
131	20230724	162100	157393980	9500	9500	9500	9500	0
132	20230724	162000	157393980	9500	9500	9500	9500	0
133	20230724	161900	157393980	9500	9500	9500	9500	0
134	20230724	161800	157393980	9500	9500	9500	9500	0
135	20230724	161700	157393980	9500	9500	9500	9500	0
136	20230724	161600	157393980	9500	9500	9500	9500	0
137	20230724	161500	157393980	9500	9500	9500	9500	0
138	20230724	161400	157393980	9500	9500	9500	9500	0
139	20230724	161300	157393980	9500	9500	9500	9500	0
140	20230724	161200	157393980	9500	9500	9500	9500	0
141	20230724	161100	157393980	9500	9500	9500	9500	0
142	20230724	161000	157393980	9500	9500	9500	9500	0
143	20230724	160900	157393980	9500	9500	9500	9500	0
144	20230724	160800	157393980	9500	9500	9500	9500	0
145	20230724	160700	157393980	9500	9500	9500	9500	0
146	20230724	160600	157393980	9500	9500	9500	9500	0
147	20230724	160500	157393980	9500	9500	9500	9500	0
148	20230724	160400	157393980	9500	9500	9500	9500	0
149	20230724	160300	157393980	9500	9500	9500	9500	0
150	20230724	160200	157393980	9500	9500	9500	9500	0
151	20230724	160100	157393980	9500	9500	9500	9500	0
152	20230724	160000	157393980	9500	9500	9500	9500	59
153	20230724	155900	157393980	9500	9500	9500	9500	0
154	20230724	155800	157393980	9500	9500	9500	9500	0
155	20230724	155700	157393980	9500	9500	9500	9500	0
156	20230724	155600	157393980	9500	9500	9500	9500	0
157	20230724	155500	157393980	9500	9500	9500	9500	0
158	20230724	155400	157393980	9500	9500	9500	9500	0
159	20230724	155300	157393980	9500	9500	9500	9500	0
160	20230724	155200	157393980	9500	9500	9500	9500	0
161	20230724	155100	157393980	9500	9500	9500	9500	0
162	20230724	155000	157393980	9500	9500	9500	9500	0
163	20230724	154900	157393980	9500	9500	9500	9500	0
164	20230724	154800	157393980	9500	9500	9500	9500	0
165	20230724	154700	157393980	9500	9500	9500	9500	0
166	20230724	154600	157393980	9500	9500	9500	9500	0
167	20230724	154500	157393980	9500	9500	9500	9500	0
168	20230724	154400	157393980	9500	9500	9500	9500	0
169	20230724	154300	157393980	9500	9500	9500	9500	0
170	20230724	154200	157393980	9500	9500	9500	9500	0
171	20230724	154100	157393980	9500	9500	9500	9500	0
172	20230724	154000	157393980	9500	9500	9500	9500	0
173	20230724	153900	157393980	9500	9500	9500	9500	0
174	20230724	153800	157393980	9500	9500	9500	9500	0
175	20230724	153700	157393980	9500	9500	9500	9500	0
176	20230724	153600	157393980	9500	9500	9500	9500	0
177	20230724	153500	157393980	9500	9500	9500	9500	0
178	20230724	153400	157393980	9500	9500	9500	9500	0
179	20230724	153300	157393980	9500	9500	9500	9500	0
180	20230724	153200	157393980	9500	9500	9500	9500	0
181	20230724	153100	157393980	9500	9500	9500	9500	0
182	20230724	153000	157393980	9500	9500	9500	9500	118
183	20230724	152900	156833480	9500	9500	9500	9500	0
184	20230724	152800	156833480	9500	9500	9500	9500	0
185	20230724	152700	156833480	9500	9500	9500	9500	0
186	20230724	152600	156833480	9500	9500	9500	9500	0
187	20230724	152500	156833480	9500	9500	9500	9500	0
188	20230724	152400	156833480	9500	9500	9500	9500	0
189	20230724	152300	156833480	9500	9500	9500	9500	0
190	20230724	152200	156833480	9500	9500	9500	9500	0
191	20230724	152100	156833480	9500	9500	9500	9500	0
192	20230724	152000	156833480	9500	9500	9500	9500	0
193	20230724	151900	156833480	9500	9500	9500	9500	0
194	20230724	151800	156833480	9500	9500	9500	9500	0
195	20230724	151700	156833480	9500	9500	9500	9500	0
196	20230724	151600	156833480	9500	9500	9500	9500	0
197	20230724	151500	156833480	9500	9500	9500	9500	0
198	20230724	151400	156833480	9500	9520	9520	9500	125
199	20230724	151300	155644460	9600	9600	9600	9600	13
200	20230724	151200	155519660	9650	9650	9650	9650	0
201	20230724	151100	155519660	9650	9650	9650	9650	0
202	20230724	151000	155519660	9650	9650	9650	9650	0
203	20230724	150900	155519660	9650	9650	9650	9650	0
204	20230724	150800	155519660	9650	9650	9650	9650	0
205	20230724	150700	155519660	9650	9650	9650	9650	10
206	20230724	150600	155423160	9650	9650	9650	9650	2
207	20230724	150500	155403860	9650	9650	9650	9650	0
208	20230724	150400	155403860	9650	9650	9650	9650	0
209	20230724	150300	155403860	9650	9650	9650	9650	0
210	20230724	150200	155403860	9650	9650	9650	9650	0
211	20230724	150100	155403860	9650	9650	9650	9650	0
212	20230724	150000	155403860	9650	9650	9650	9650	0
213	20230724	145900	155403860	9650	9650	9650	9650	0
214	20230724	145800	155403860	9650	9650	9650	9650	0
215	20230724	145700	155403860	9650	9650	9650	9650	0
216	20230724	145600	155403860	9650	9650	9650	9650	0
217	20230724	145500	155403860	9650	9600	9650	9600	17
218	20230724	145400	155240610	9600	9600	9600	9600	0
219	20230724	145300	155240610	9600	9590	9600	9590	301
220	20230724	145200	152352230	9600	9600	9600	9600	0
221	20230724	145100	152352230	9600	9600	9600	9600	0
222	20230724	145000	152352230	9600	9600	9600	9600	0
223	20230724	144900	152352230	9600	9600	9600	9600	0
224	20230724	144800	152352230	9600	9600	9600	9600	0
225	20230724	144700	152352230	9600	9600	9600	9600	0
226	20230724	144600	152352230	9600	9600	9600	9600	0
227	20230724	144500	152352230	9600	9600	9600	9600	3
228	20230724	144400	152323430	9600	9600	9600	9600	0
229	20230724	144300	152323430	9600	9600	9600	9600	7
230	20230724	144200	152256230	9640	9610	9670	9610	207
231	20230724	144100	150260500	9600	9600	9600	9600	1
232	20230724	144000	150250900	9560	9530	9560	9530	492
233	20230724	143900	145557350	9530	9540	9540	9530	6
234	20230724	143800	145500130	9540	9540	9540	9540	1
235	20230724	143700	145490590	9540	9540	9540	9540	1
236	20230724	143600	145481050	9540	9540	9540	9540	0
237	20230724	143500	145481050	9540	9540	9540	9540	0
238	20230724	143400	145481050	9540	9540	9540	9540	1
239	20230724	143300	145471510	9540	9540	9540	9540	0
240	20230724	143200	145471510	9540	9540	9540	9540	0
241	20230724	143100	145471510	9540	9540	9540	9540	1
242	20230724	143000	145461970	9580	9580	9580	9580	0
243	20230724	142900	145461970	9580	9580	9580	9580	0
244	20230724	142800	145461970	9580	9580	9580	9580	0
245	20230724	142700	145461970	9580	9570	9580	9570	2
246	20230724	142600	145442820	9610	9610	9610	9610	0
247	20230724	142500	145442820	9610	9610	9610	9610	0
248	20230724	142400	145442820	9610	9610	9610	9610	0
249	20230724	142300	145442820	9610	9610	9610	9610	0
250	20230724	142200	145442820	9610	9610	9610	9610	0
251	20230724	142100	145442820	9610	9610	9610	9610	0
252	20230724	142000	145442820	9610	9610	9610	9610	0
253	20230724	141900	145442820	9610	9610	9610	9610	0
254	20230724	141800	145442820	9610	9610	9610	9610	0
255	20230724	141700	145442820	9610	9610	9610	9610	0
256	20230724	141600	145442820	9610	9610	9610	9610	0
257	20230724	141500	145442820	9610	9610	9610	9610	0
258	20230724	141400	145442820	9610	9610	9610	9610	0
259	20230724	141300	145442820	9610	9610	9610	9610	0
260	20230724	141200	145442820	9610	9640	9640	9570	427
261	20230724	141100	141343570	9630	9610	9630	9570	25
262	20230724	141000	141103350	9620	9610	9630	9610	17
263	20230724	140900	140939780	9620	9600	9620	9600	202
264	20230724	140800	139000550	9690	9690	9690	9690	1
265	20230724	140700	138990860	9610	9550	9610	9550	5
266	20230724	140600	138943050	9550	9550	9720	9550	316
267	20230724	140500	135903680	9580	9580	9580	9580	30
268	20230724	140400	135616280	9580	9580	9580	9580	59
269	20230724	140300	135051060	9580	9580	9580	9580	285
270	20230724	140200	132320760	9580	9580	9580	9580	0
271	20230724	140100	132320760	9580	9580	9580	9580	1
272	20230724	140000	132311180	9580	9580	9580	9580	27
273	20230724	135900	132052520	9590	9550	9590	9550	248
274	20230724	135800	129683750	9550	9550	9550	9550	0
275	20230724	135700	129683750	9550	9550	9550	9550	0
276	20230724	135600	129683750	9550	9550	9550	9550	0
277	20230724	135500	129683750	9550	9550	9550	9550	21
278	20230724	135400	129483200	9550	9550	9550	9550	0
279	20230724	135300	129483200	9550	9550	9550	9550	0
280	20230724	135200	129483200	9550	9550	9550	9550	0
281	20230724	135100	129483200	9550	9550	9550	9550	0
282	20230724	135000	129483200	9550	9550	9550	9550	0
283	20230724	134900	129483200	9550	9550	9550	9550	0
284	20230724	134800	129483200	9550	9550	9550	9550	0
285	20230724	134700	129483200	9550	9550	9550	9550	0
286	20230724	134600	129483200	9550	9550	9550	9550	0
287	20230724	134500	129483200	9550	9550	9550	9550	0
288	20230724	134400	129483200	9550	9550	9550	9550	0
289	20230724	134300	129483200	9550	9550	9550	9550	0
290	20230724	134200	129483200	9550	9550	9550	9550	0
291	20230724	134100	129483200	9550	9550	9550	9550	0
292	20230724	134000	129483200	9550	9550	9550	9550	0
293	20230724	133900	129483200	9550	9550	9550	9550	0
294	20230724	133800	129483200	9550	9550	9550	9550	0
295	20230724	133700	129483200	9550	9550	9550	9550	1
296	20230724	133600	129473650	9550	9550	9550	9550	0
297	20230724	133500	129473650	9550	9550	9550	9550	0
298	20230724	133400	129473650	9550	9550	9550	9550	0
299	20230724	133300	129473650	9550	9550	9550	9550	0
300	20230724	133200	129473650	9550	9550	9550	9550	12
301	20230724	133100	129359050	9550	9550	9550	9550	0
302	20230724	133000	129359050	9550	9550	9550	9550	0
303	20230724	132900	129359050	9550	9550	9550	9550	0
304	20230724	132800	129359050	9550	9550	9550	9550	3
305	20230724	132700	129330400	9550	9550	9550	9550	3
306	20230724	132600	129301750	9550	9550	9550	9550	0
307	20230724	132500	129301750	9550	9540	9550	9540	124
308	20230724	132400	128117560	9550	9570	9610	9550	584
309	20230724	132300	122531760	9560	9540	9610	9540	10
310	20230724	132200	122436140	9530	9500	9530	9500	245
311	20230724	132100	120101390	9530	9500	9530	9500	3
312	20230724	132000	120072860	9530	9490	9530	9490	144
313	20230724	131900	118705810	9490	9490	9490	9490	132
314	20230724	131800	117453130	9560	9490	9590	9470	680
315	20230724	131700	110986600	9490	9520	9520	9480	635
316	20230724	131600	104958390	9520	9520	9600	9520	905
317	20230724	131500	96303250	9520	9520	9520	9520	249
318	20230724	131400	93932770	9520	9510	9520	9510	928
319	20230724	131300	85107020	9510	9500	9510	9500	839
320	20230724	131200	77136430	9500	9500	9500	9500	21
321	20230724	131100	76936930	9500	9500	9500	9500	10
322	20230724	131000	76841930	9500	9500	9500	9500	0
323	20230724	130900	76841930	9500	9500	9500	9500	115
324	20230724	130800	75749430	9500	9500	9500	9500	0
325	20230724	130700	75749430	9500	9500	9500	9500	15
326	20230724	130600	75606930	9500	9500	9500	9500	0
327	20230724	130500	75606930	9500	9500	9500	9500	0
328	20230724	130400	75606930	9500	9500	9500	9500	0
329	20230724	130300	75606930	9500	9500	9500	9500	100
330	20230724	130200	74656930	9500	9500	9500	9500	2
331	20230724	130100	74637930	9500	9500	9500	9500	4
332	20230724	130000	74599930	9500	9500	9500	9500	0
333	20230724	125900	74599930	9500	9500	9500	9500	0
334	20230724	125800	74599930	9500	9500	9500	9500	0
335	20230724	125700	74599930	9500	9500	9500	9500	7
336	20230724	125600	74533430	9490	9490	9490	9490	0
337	20230724	125500	74533430	9490	9490	9490	9490	0
338	20230724	125400	74533430	9490	9490	9490	9490	0
339	20230724	125300	74533430	9490	9490	9490	9490	0
340	20230724	125200	74533430	9490	9490	9490	9490	0
341	20230724	125100	74533430	9490	9490	9490	9490	11
342	20230724	125000	74429040	9490	9490	9490	9490	11
343	20230724	124900	74324650	9480	9510	9510	9480	495
344	20230724	124800	69626290	9510	9510	9510	9510	91
345	20230724	124700	68760880	9510	9510	9510	9510	193
346	20230724	124600	66925450	9510	9510	9510	9510	1753
347	20230724	124500	50254420	9500	9500	9500	9500	0
348	20230724	124400	50254420	9500	9530	9530	9500	135
349	20230724	124300	48971510	9520	9520	9520	9520	132
350	20230724	124200	47714870	9520	9540	9540	9510	933
351	20230724	124100	38840520	9550	9540	9550	9540	6
352	20230724	124000	38783260	9550	9540	9550	9540	33
353	20230724	123900	38468330	9540	9520	9540	9520	104
354	20230724	123800	37476520	9520	9520	9530	9520	145
355	20230724	123700	36095890	9530	9600	9600	9530	530
356	20230724	123600	31042050	9570	9570	9570	9570	1
357	20230724	123500	31032480	9570	9600	9600	9570	100
358	20230724	123400	30075450	9610	9590	9610	9590	4
359	20230724	123300	30037030	9610	9590	9610	9590	4
360	20230724	123200	29998630	9610	9590	9610	9590	4
361	20230724	123100	29960230	9590	9540	9590	9540	71
362	20230724	123000	29282310	9530	9510	9530	9510	121
363	20230724	122900	28131380	9510	9650	9650	9510	498
364	20230724	122800	23388890	9620	9650	9650	9620	850
365	20230724	122700	15207150	9660	9660	9660	9660	0
366	20230724	122600	15207150	9660	9660	9660	9660	0
367	20230724	122500	15207150	9660	9660	9660	9660	0
368	20230724	122400	15207150	9660	9660	9660	9660	0
369	20230724	122300	15207150	9660	9660	9660	9660	0
370	20230724	122200	15207150	9660	9660	9660	9660	0
371	20230724	122100	15207150	9660	9660	9660	9660	0
372	20230724	122000	15207150	9660	9660	9660	9660	0
373	20230724	121900	15207150	9660	9660	9660	9660	0
374	20230724	121800	15207150	9660	9660	9660	9660	0
375	20230724	121700	15207150	9660	9660	9660	9660	0
376	20230724	121600	15207150	9660	9660	9660	9660	0
377	20230724	121500	15207150	9660	9660	9660	9660	0
378	20230724	121400	15207150	9660	9660	9660	9660	0
379	20230724	121300	15207150	9660	9660	9660	9660	0
380	20230724	121200	15207150	9660	9660	9660	9660	0
381	20230724	121100	15207150	9660	9660	9660	9660	0
382	20230724	121000	15207150	9660	9660	9660	9660	0
383	20230724	120900	15207150	9660	9660	9660	9660	0
384	20230724	120800	15207150	9660	9660	9660	9660	0
385	20230724	120700	15207150	9660	9660	9660	9660	0
386	20230724	120600	15207150	9660	9660	9660	9660	0
387	20230724	120500	15207150	9660	9660	9660	9660	0
388	20230724	120400	15207150	9660	9660	9660	9660	0
389	20230724	120300	15207150	9660	9660	9660	9660	0
390	20230724	120200	15207150	9660	9660	9660	9660	0
391	20230724	120100	15207150	9660	9660	9660	9660	0
392	20230724	120000	15207150	9660	9660	9660	9660	0
393	20230724	115900	15207150	9660	9660	9660	9660	0
394	20230724	115800	15207150	9660	9660	9660	9660	0
395	20230724	115700	15207150	9660	9660	9660	9660	0
396	20230724	115600	15207150	9660	9660	9660	9660	0
397	20230724	115500	15207150	9660	9660	9660	9660	0
398	20230724	115400	15207150	9660	9660	9660	9660	0
399	20230724	115300	15207150	9660	9660	9660	9660	0
400	20230724	115200	15207150	9660	9660	9660	9660	0
401	20230724	115100	15207150	9660	9660	9660	9660	0
402	20230724	115000	15207150	9660	9660	9660	9660	0
403	20230724	114900	15207150	9660	9660	9660	9660	0
404	20230724	114800	15207150	9660	9660	9660	9660	0
405	20230724	114700	15207150	9660	9660	9660	9660	0
406	20230724	114600	15207150	9660	9660	9660	9660	0
407	20230724	114500	15207150	9660	9660	9660	9660	0
408	20230724	114400	15207150	9660	9660	9660	9660	0
409	20230724	114300	15207150	9660	9660	9660	9660	0
410	20230724	114200	15207150	9660	9660	9660	9660	0
411	20230724	114100	15207150	9660	9680	9680	9660	886
412	20230724	114000	6648270	9680	9680	9680	9680	0
413	20230724	113900	6648270	9680	9680	9680	9680	0
414	20230724	113800	6648270	9680	9680	9680	9680	0
415	20230724	113700	6648270	9680	9680	9680	9680	0
416	20230724	113600	6648270	9680	9680	9680	9680	0
417	20230724	113500	6648270	9680	9680	9680	9680	0
418	20230724	113400	6648270	9680	9680	9680	9680	0
419	20230724	113300	6648270	9680	9680	9680	9680	1
420	20230724	113200	6638590	9680	9680	9680	9680	0
421	20230724	113100	6638590	9680	9680	9680	9680	0
422	20230724	113000	6638590	9680	9680	9680	9680	0
423	20230724	112900	6638590	9680	9680	9680	9680	0
424	20230724	112800	6638590	9680	9680	9680	9680	0
425	20230724	112700	6638590	9680	9680	9680	9680	0
426	20230724	112600	6638590	9680	9680	9680	9660	142
427	20230724	112500	5266700	9680	9680	9680	9680	0
428	20230724	112400	5266700	9680	9680	9680	9680	0
429	20230724	112300	5266700	9680	9680	9680	9680	0
430	20230724	112200	5266700	9680	9680	9680	9680	0
431	20230724	112100	5266700	9680	9680	9680	9680	0
432	20230724	112000	5266700	9680	9680	9680	9680	0
433	20230724	111900	5266700	9680	9680	9680	9680	0
434	20230724	111800	5266700	9680	9680	9680	9680	0
435	20230724	111700	5266700	9680	9680	9680	9680	0
436	20230724	111600	5266700	9680	9680	9680	9680	0
437	20230724	111500	5266700	9680	9680	9680	9680	0
438	20230724	111400	5266700	9680	9680	9680	9680	0
439	20230724	111300	5266700	9680	9680	9680	9680	0
440	20230724	111200	5266700	9680	9680	9680	9680	0
441	20230724	111100	5266700	9680	9680	9680	9680	0
442	20230724	111000	5266700	9680	9680	9680	9680	0
443	20230724	110900	5266700	9680	9680	9680	9680	0
444	20230724	110800	5266700	9680	9680	9680	9680	0
445	20230724	110700	5266700	9680	9680	9680	9680	0
446	20230724	110600	5266700	9680	9680	9680	9680	0
447	20230724	110500	5266700	9680	9680	9680	9680	0
448	20230724	110400	5266700	9680	9680	9680	9680	0
449	20230724	110300	5266700	9680	9680	9680	9680	0
450	20230724	110200	5266700	9680	9680	9680	9680	0
451	20230724	110100	5266700	9680	9680	9680	9680	0
452	20230724	110000	5266700	9680	9680	9680	9680	0
453	20230724	105900	5266700	9680	9680	9680	9680	0
454	20230724	105800	5266700	9680	9680	9680	9680	0
455	20230724	105700	5266700	9680	9680	9680	9680	0
456	20230724	105600	5266700	9680	9680	9680	9680	0
457	20230724	105500	5266700	9680	9680	9680	9680	0
458	20230724	105400	5266700	9680	9680	9680	9680	0
459	20230724	105300	5266700	9680	9680	9680	9680	0
460	20230724	105200	5266700	9680	9680	9680	9680	0
461	20230724	105100	5266700	9680	9680	9680	9680	0
462	20230724	105000	5266700	9680	9680	9680	9680	0
463	20230724	104900	5266700	9680	9680	9680	9680	0
464	20230724	104800	5266700	9680	9680	9680	9680	0
465	20230724	104700	5266700	9680	9680	9680	9680	0
466	20230724	104600	5266700	9680	9680	9680	9680	0
467	20230724	104500	5266700	9680	9680	9680	9680	0
468	20230724	104400	5266700	9680	9680	9680	9680	0
469	20230724	104300	5266700	9680	9680	9680	9680	0
470	20230724	104200	5266700	9680	9680	9680	9680	0
471	20230724	104100	5266700	9680	9680	9680	9680	0
472	20230724	104000	5266700	9680	9680	9680	9680	0
473	20230724	103900	5266700	9680	9680	9680	9680	0
474	20230724	103800	5266700	9680	9680	9680	9680	0
475	20230724	103700	5266700	9680	9680	9680	9680	0
476	20230724	103600	5266700	9680	9680	9680	9680	0
477	20230724	103500	5266700	9680	9680	9680	9680	0
478	20230724	103400	5266700	9680	9680	9680	9680	0
479	20230724	103300	5266700	9680	9680	9680	9680	0
480	20230724	103200	5266700	9680	9680	9680	9680	0
481	20230724	103100	5266700	9680	9680	9680	9680	0
482	20230724	103000	5266700	9680	9680	9680	9680	0
483	20230724	102900	5266700	9680	9680	9680	9680	0
484	20230724	102800	5266700	9680	9680	9680	9680	0
485	20230724	102700	5266700	9680	9680	9680	9680	0
486	20230724	102600	5266700	9680	9680	9680	9680	0
487	20230724	102500	5266700	9680	9680	9680	9680	0
488	20230724	102400	5266700	9680	9680	9680	9680	0
489	20230724	102300	5266700	9680	9680	9680	9680	0
490	20230724	102200	5266700	9680	9680	9680	9680	0
491	20230724	102100	5266700	9680	9680	9680	9680	0
492	20230724	102000	5266700	9680	9680	9680	9680	0
493	20230724	101900	5266700	9680	9680	9680	9680	0
494	20230724	101800	5266700	9680	9680	9680	9680	0
495	20230724	101700	5266700	9680	9700	9700	9680	341
496	20230724	101600	1965610	9700	9700	9700	9700	0
497	20230724	101500	1965610	9700	9700	9700	9700	0
498	20230724	101400	1965610	9700	9700	9700	9700	0
499	20230724	101300	1965610	9700	9700	9700	9700	0
500	20230724	101200	1965610	9700	9700	9700	9700	0
501	20230724	101100	1965610	9700	9700	9700	9700	0
502	20230724	101000	1965610	9700	9700	9700	9700	0
503	20230724	100900	1965610	9700	9700	9700	9700	0
504	20230724	100800	1965610	9700	9700	9700	9700	0
505	20230724	100700	1965610	9700	9700	9700	9700	0
506	20230724	100600	1965610	9700	9700	9700	9700	0
507	20230724	100500	1965610	9700	9720	9720	9700	89
508	20230724	100400	1101840	9730	9730	9730	9730	0
509	20230724	100300	1101840	9730	9730	9730	9730	0
510	20230724	100200	1101840	9730	9730	9730	9730	0
511	20230724	100100	1101840	9730	9730	9730	9730	0
512	20230724	100000	1101840	9730	9730	9730	9730	0
513	20230724	095900	1101840	9730	9730	9730	9730	0
514	20230724	095800	1101840	9730	9730	9730	9730	0
515	20230724	095700	1101840	9730	9730	9730	9730	0
516	20230724	095600	1101840	9730	9730	9730	9730	0
517	20230724	095500	1101840	9730	9730	9730	9730	0
518	20230724	095400	1101840	9730	9730	9730	9730	0
519	20230724	095300	1101840	9730	9730	9730	9730	0
520	20230724	095200	1101840	9730	9730	9730	9730	0
521	20230724	095100	1101840	9730	9730	9730	9730	0
522	20230724	095000	1101840	9730	9730	9730	9730	0
523	20230724	094900	1101840	9730	9750	9750	9730	51
524	20230724	094800	605540	9760	9760	9760	9760	0
525	20230724	094700	605540	9760	9760	9760	9760	0
526	20230724	094600	605540	9760	9760	9760	9760	0
527	20230724	094500	605540	9760	9760	9760	9760	0
528	20230724	094400	605540	9760	9760	9760	9760	0
529	20230724	094300	605540	9760	9760	9760	9760	0
530	20230724	094200	605540	9760	9760	9760	9760	0
531	20230724	094100	605540	9760	9760	9760	9760	0
532	20230724	094000	605540	9760	9760	9760	9760	0
533	20230724	093900	605540	9760	9760	9760	9760	0
534	20230724	093800	605540	9760	9760	9760	9760	0
535	20230724	093700	605540	9760	9760	9760	9760	0
536	20230724	093600	605540	9760	9760	9760	9760	0
537	20230724	093500	605540	9760	9760	9760	9760	0
538	20230724	093400	605540	9760	9760	9760	9760	0
539	20230724	093300	605540	9760	9760	9760	9760	0
540	20230724	093200	605540	9760	9760	9760	9760	0
541	20230724	093100	605540	9760	9760	9760	9760	2
542	20230724	093000	586020	9750	9750	9750	9750	0
543	20230724	092900	586020	9750	9750	9750	9750	0
544	20230724	092800	586020	9750	9750	9750	9750	0
545	20230724	092700	586020	9750	9750	9750	9750	0
546	20230724	092600	586020	9750	9750	9750	9750	0
547	20230724	092500	586020	9750	9750	9750	9750	1
548	20230724	092400	576270	9750	9750	9750	9750	0
549	20230724	092300	576270	9750	9750	9750	9750	0
550	20230724	092200	576270	9750	9750	9750	9750	0
551	20230724	092100	576270	9750	9750	9750	9750	0
552	20230724	092000	576270	9750	9750	9750	9750	0
553	20230724	091900	576270	9750	9750	9750	9750	0
554	20230724	091800	576270	9750	9750	9750	9750	0
555	20230724	091700	576270	9750	9750	9750	9750	0
556	20230724	091600	576270	9750	9750	9750	9750	0
557	20230724	091500	576270	9750	9750	9750	9750	0
558	20230724	091400	576270	9750	9750	9750	9750	0
559	20230724	091300	576270	9750	9750	9750	9750	0
560	20230724	091200	576270	9750	9750	9750	9750	0
561	20230724	091100	576270	9750	9750	9750	9750	0
562	20230724	091000	576270	9750	9750	9750	9750	0
563	20230724	090900	576270	9750	9750	9750	9750	0
564	20230724	090800	576270	9750	9750	9750	9750	5
565	20230724	090700	527520	9750	9750	9750	9750	0
566	20230724	090600	527520	9750	9750	9750	9750	3
567	20230724	090500	498270	9770	9770	9770	9770	0
568	20230724	090400	498270	9770	9770	9770	9770	0
569	20230724	090300	498270	9770	9770	9770	9770	0
570	20230724	090200	498270	9770	9770	9770	9770	0
571	20230724	090100	498270	9770	9770	9770	9770	41
572	20230724	090000	97700	9770	9770	9770	9770	10