KissMeData/000050/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183000	68799750	9700	9700	9700	9700	810
3	20230706	182900	68799750	9700	9700	9700	9700	0
4	20230706	182800	68799750	9700	9700	9700	9700	0
5	20230706	182700	68799750	9700	9700	9700	9700	0
6	20230706	182600	68799750	9700	9700	9700	9700	0
7	20230706	182500	68799750	9700	9700	9700	9700	0
8	20230706	182400	68799750	9700	9700	9700	9700	0
9	20230706	182300	68799750	9700	9700	9700	9700	0
10	20230706	182200	68799750	9700	9700	9700	9700	0
11	20230706	182100	68799750	9700	9700	9700	9700	0
12	20230706	182000	68799750	9700	9700	9700	9700	0
13	20230706	181900	68799750	9700	9700	9700	9700	0
14	20230706	181800	68799750	9700	9700	9700	9700	0
15	20230706	181700	68799750	9700	9700	9700	9700	0
16	20230706	181600	68799750	9700	9700	9700	9700	0
17	20230706	181500	68799750	9700	9700	9700	9700	0
18	20230706	181400	68799750	9700	9700	9700	9700	0
19	20230706	181300	68799750	9700	9700	9700	9700	0
20	20230706	181200	68799750	9700	9700	9700	9700	0
21	20230706	181100	68799750	9700	9700	9700	9700	0
22	20230706	181000	68799750	9700	9700	9700	9700	0
23	20230706	180900	68799750	9700	9700	9700	9700	0
24	20230706	180800	68799750	9700	9700	9700	9700	0
25	20230706	180700	68799750	9700	9700	9700	9700	0
26	20230706	180600	68799750	9700	9700	9700	9700	0
27	20230706	180500	68799750	9700	9700	9700	9700	0
28	20230706	180400	68799750	9700	9700	9700	9700	0
29	20230706	180300	68799750	9700	9700	9700	9700	0
30	20230706	180200	68799750	9700	9700	9700	9700	0
31	20230706	180100	68799750	9700	9700	9700	9700	0
32	20230706	180000	68799750	9700	9700	9700	9700	810
33	20230706	175900	68799750	9700	9700	9700	9700	0
34	20230706	175800	68799750	9700	9700	9700	9700	0
35	20230706	175700	68799750	9700	9700	9700	9700	0
36	20230706	175600	68799750	9700	9700	9700	9700	0
37	20230706	175500	68799750	9700	9700	9700	9700	0
38	20230706	175400	68799750	9700	9700	9700	9700	0
39	20230706	175300	68799750	9700	9700	9700	9700	0
40	20230706	175200	68799750	9700	9700	9700	9700	0
41	20230706	175100	68799750	9700	9700	9700	9700	0
42	20230706	175000	68799750	9700	9700	9700	9700	0
43	20230706	174900	68799750	9700	9700	9700	9700	0
44	20230706	174800	68799750	9700	9700	9700	9700	0
45	20230706	174700	68799750	9700	9700	9700	9700	0
46	20230706	174600	68799750	9700	9700	9700	9700	0
47	20230706	174500	68799750	9700	9700	9700	9700	0
48	20230706	174400	68799750	9700	9700	9700	9700	0
49	20230706	174300	68799750	9700	9700	9700	9700	0
50	20230706	174200	68799750	9700	9700	9700	9700	0
51	20230706	174100	68799750	9700	9700	9700	9700	0
52	20230706	174000	68799750	9700	9700	9700	9700	0
53	20230706	173900	68799750	9700	9700	9700	9700	0
54	20230706	173800	68799750	9700	9700	9700	9700	0
55	20230706	173700	68799750	9700	9700	9700	9700	0
56	20230706	173600	68799750	9700	9700	9700	9700	0
57	20230706	173500	68799750	9700	9700	9700	9700	0
58	20230706	173400	68799750	9700	9700	9700	9700	0
59	20230706	173300	68799750	9700	9700	9700	9700	0
60	20230706	173200	68799750	9700	9700	9700	9700	0
61	20230706	173100	68799750	9700	9700	9700	9700	0
62	20230706	173000	68799750	9700	9700	9700	9700	810
63	20230706	172900	68799750	9700	9700	9700	9700	0
64	20230706	172800	68799750	9700	9700	9700	9700	0
65	20230706	172700	68799750	9700	9700	9700	9700	0
66	20230706	172600	68799750	9700	9700	9700	9700	0
67	20230706	172500	68799750	9700	9700	9700	9700	0
68	20230706	172400	68799750	9700	9700	9700	9700	0
69	20230706	172300	68799750	9700	9700	9700	9700	0
70	20230706	172200	68799750	9700	9700	9700	9700	0
71	20230706	172100	68799750	9700	9700	9700	9700	0
72	20230706	172000	68799750	9700	9700	9700	9700	0
73	20230706	171900	68799750	9700	9700	9700	9700	0
74	20230706	171800	68799750	9700	9700	9700	9700	0
75	20230706	171700	68799750	9700	9700	9700	9700	0
76	20230706	171600	68799750	9700	9700	9700	9700	0
77	20230706	171500	68799750	9700	9700	9700	9700	0
78	20230706	171400	68799750	9700	9700	9700	9700	0
79	20230706	171300	68799750	9700	9700	9700	9700	0
80	20230706	171200	68799750	9700	9700	9700	9700	0
81	20230706	171100	68799750	9700	9700	9700	9700	0
82	20230706	171000	68799750	9700	9700	9700	9700	0
83	20230706	170900	68799750	9700	9700	9700	9700	0
84	20230706	170800	68799750	9700	9700	9700	9700	0
85	20230706	170700	68799750	9700	9700	9700	9700	0
86	20230706	170600	68799750	9700	9700	9700	9700	0
87	20230706	170500	68799750	9700	9700	9700	9700	0
88	20230706	170400	68799750	9700	9700	9700	9700	0
89	20230706	170300	68799750	9700	9700	9700	9700	0
90	20230706	170200	68799750	9700	9700	9700	9700	0
91	20230706	170100	68799750	9700	9700	9700	9700	0
92	20230706	170000	68799750	9700	9700	9700	9700	810
93	20230706	165900	68799750	9700	9700	9700	9700	0
94	20230706	165800	68799750	9700	9700	9700	9700	0
95	20230706	165700	68799750	9700	9700	9700	9700	0
96	20230706	165600	68799750	9700	9700	9700	9700	0
97	20230706	165500	68799750	9700	9700	9700	9700	0
98	20230706	165400	68799750	9700	9700	9700	9700	0
99	20230706	165300	68799750	9700	9700	9700	9700	0
100	20230706	165200	68799750	9700	9700	9700	9700	0
101	20230706	165100	68799750	9700	9700	9700	9700	0
102	20230706	165000	68799750	9700	9700	9700	9700	0
103	20230706	164900	68799750	9700	9700	9700	9700	0
104	20230706	164800	68799750	9700	9700	9700	9700	0
105	20230706	164700	68799750	9700	9700	9700	9700	0
106	20230706	164600	68799750	9700	9700	9700	9700	0
107	20230706	164500	68799750	9700	9700	9700	9700	0
108	20230706	164400	68799750	9700	9700	9700	9700	0
109	20230706	164300	68799750	9700	9700	9700	9700	0
110	20230706	164200	68799750	9700	9700	9700	9700	0
111	20230706	164100	68799750	9700	9700	9700	9700	0
112	20230706	164000	68799750	9700	9700	9700	9700	0
113	20230706	163900	68799750	9700	9700	9700	9700	0
114	20230706	163800	68799750	9700	9700	9700	9700	0
115	20230706	163700	68799750	9700	9700	9700	9700	0
116	20230706	163600	68799750	9700	9700	9700	9700	0
117	20230706	163500	68799750	9700	9700	9700	9700	0
118	20230706	163400	68799750	9700	9700	9700	9700	0
119	20230706	163300	68799750	9700	9700	9700	9700	0
120	20230706	163200	68799750	9700	9700	9700	9700	0
121	20230706	163100	68799750	9700	9700	9700	9700	0
122	20230706	163000	68799750	9700	9700	9700	9700	810
123	20230706	162900	68799750	9700	9700	9700	9700	0
124	20230706	162800	68799750	9700	9700	9700	9700	0
125	20230706	162700	68799750	9700	9700	9700	9700	0
126	20230706	162600	68799750	9700	9700	9700	9700	0
127	20230706	162500	68799750	9700	9700	9700	9700	0
128	20230706	162400	68799750	9700	9700	9700	9700	0
129	20230706	162300	68799750	9700	9700	9700	9700	0
130	20230706	162200	68799750	9700	9700	9700	9700	0
131	20230706	162100	68799750	9700	9700	9700	9700	0
132	20230706	162000	68799750	9700	9700	9700	9700	0
133	20230706	161900	68799750	9700	9700	9700	9700	0
134	20230706	161800	68799750	9700	9700	9700	9700	0
135	20230706	161700	68799750	9700	9700	9700	9700	0
136	20230706	161600	68799750	9700	9700	9700	9700	0
137	20230706	161500	68799750	9700	9700	9700	9700	0
138	20230706	161400	68799750	9700	9700	9700	9700	0
139	20230706	161300	68799750	9700	9700	9700	9700	0
140	20230706	161200	68799750	9700	9700	9700	9700	0
141	20230706	161100	68799750	9700	9700	9700	9700	0
142	20230706	161000	68799750	9700	9700	9700	9700	0
143	20230706	160900	68799750	9700	9700	9700	9700	0
144	20230706	160800	68799750	9700	9700	9700	9700	0
145	20230706	160700	68799750	9700	9700	9700	9700	0
146	20230706	160600	68799750	9700	9700	9700	9700	0
147	20230706	160500	68799750	9700	9700	9700	9700	0
148	20230706	160400	68799750	9700	9700	9700	9700	0
149	20230706	160300	68799750	9700	9700	9700	9700	0
150	20230706	160200	68799750	9700	9700	9700	9700	0
151	20230706	160100	68799750	9700	9700	9700	9700	0
152	20230706	160000	68799750	9700	9700	9700	9700	810
153	20230706	155900	68799750	9700	9700	9700	9700	0
154	20230706	155800	68799750	9700	9700	9700	9700	0
155	20230706	155700	68799750	9700	9700	9700	9700	0
156	20230706	155600	68799750	9700	9700	9700	9700	0
157	20230706	155500	68799750	9700	9700	9700	9700	0
158	20230706	155400	68799750	9700	9700	9700	9700	0
159	20230706	155300	68799750	9700	9700	9700	9700	0
160	20230706	155200	68799750	9700	9700	9700	9700	0
161	20230706	155100	68799750	9700	9700	9700	9700	0
162	20230706	155000	68799750	9700	9700	9700	9700	0
163	20230706	154900	68799750	9700	9700	9700	9700	0
164	20230706	154800	68799750	9700	9700	9700	9700	0
165	20230706	154700	68799750	9700	9700	9700	9700	0
166	20230706	154600	68799750	9700	9700	9700	9700	0
167	20230706	154500	68799750	9700	9700	9700	9700	0
168	20230706	154400	68799750	9700	9700	9700	9700	0
169	20230706	154300	68799750	9700	9700	9700	9700	0
170	20230706	154200	68799750	9700	9700	9700	9700	0
171	20230706	154100	68799750	9700	9700	9700	9700	0
172	20230706	154000	68799750	9700	9700	9700	9700	0
173	20230706	153900	68799750	9700	9700	9700	9700	0
174	20230706	153800	68799750	9700	9700	9700	9700	0
175	20230706	153700	68799750	9700	9700	9700	9700	0
176	20230706	153600	68799750	9700	9700	9700	9700	0
177	20230706	153500	68799750	9700	9700	9700	9700	0
178	20230706	153400	68799750	9700	9700	9700	9700	0
179	20230706	153300	68799750	9700	9700	9700	9700	0
180	20230706	153200	68799750	9700	9700	9700	9700	0
181	20230706	153100	68799750	9700	9700	9700	9700	0
182	20230706	153000	68799750	9700	9700	9700	9700	1620
183	20230706	152900	60942750	9690	9690	9690	9690	0
184	20230706	152800	60942750	9690	9690	9690	9690	0
185	20230706	152700	60942750	9690	9690	9690	9690	0
186	20230706	152600	60942750	9690	9690	9690	9690	0
187	20230706	152500	60942750	9690	9690	9690	9690	0
188	20230706	152400	60942750	9690	9690	9690	9690	0
189	20230706	152300	60942750	9690	9690	9690	9690	0
190	20230706	152200	60942750	9690	9690	9690	9690	0
191	20230706	152100	60942750	9690	9690	9690	9690	0
192	20230706	152000	60942750	9690	9690	9690	9690	0
193	20230706	151900	60942750	9690	9690	9690	9690	1
194	20230706	151800	60933060	9580	9580	9580	9580	23
195	20230706	151700	60712720	9580	9580	9580	9580	76
196	20230706	151600	59984640	9650	9580	9650	9580	12
197	20230706	151500	59869190	9580	9580	9580	9580	0
198	20230706	151400	59869190	9580	9580	9580	9580	0
199	20230706	151300	59869190	9580	9580	9580	9580	0
200	20230706	151200	59869190	9580	9580	9580	9580	0
201	20230706	151100	59869190	9580	9580	9580	9580	0
202	20230706	151000	59869190	9580	9600	9600	9580	25
203	20230706	150900	59629470	9650	9650	9650	9650	0
204	20230706	150800	59629470	9650	9650	9650	9650	0
205	20230706	150700	59629470	9650	9650	9650	9650	0
206	20230706	150600	59629470	9650	9650	9650	9650	0
207	20230706	150500	59629470	9650	9650	9650	9650	0
208	20230706	150400	59629470	9650	9650	9650	9650	0
209	20230706	150300	59629470	9650	9650	9650	9650	0
210	20230706	150200	59629470	9650	9650	9650	9650	0
211	20230706	150100	59629470	9650	9650	9650	9650	0
212	20230706	150000	59629470	9650	9650	9650	9650	0
213	20230706	145900	59629470	9650	9650	9650	9650	0
214	20230706	145800	59629470	9650	9650	9650	9650	0
215	20230706	145700	59629470	9650	9650	9650	9650	0
216	20230706	145600	59629470	9650	9650	9650	9650	0
217	20230706	145500	59629470	9650	9650	9650	9650	0
218	20230706	145400	59629470	9650	9650	9650	9650	0
219	20230706	145300	59629470	9650	9650	9650	9650	0
220	20230706	145200	59629470	9650	9650	9650	9650	0
221	20230706	145100	59629470	9650	9650	9650	9650	0
222	20230706	145000	59629470	9650	9650	9650	9650	0
223	20230706	144900	59629470	9650	9650	9650	9650	0
224	20230706	144800	59629470	9650	9650	9650	9650	0
225	20230706	144700	59629470	9650	9650	9650	9650	0
226	20230706	144600	59629470	9650	9620	9650	9620	3
227	20230706	144500	59600550	9650	9650	9650	9650	0
228	20230706	144400	59600550	9650	9650	9650	9650	0
229	20230706	144300	59600550	9650	9650	9650	9650	0
230	20230706	144200	59600550	9650	9630	9650	9630	2
231	20230706	144100	59581270	9650	9650	9650	9650	1
232	20230706	144000	59571620	9600	9600	9600	9600	0
233	20230706	143900	59571620	9600	9600	9600	9600	0
234	20230706	143800	59571620	9600	9600	9600	9600	29
235	20230706	143700	59293220	9600	9600	9600	9600	124
236	20230706	143600	58102820	9600	9600	9600	9600	0
237	20230706	143500	58102820	9600	9600	9600	9600	0
238	20230706	143400	58102820	9600	9600	9600	9600	0
239	20230706	143300	58102820	9600	9600	9600	9600	0
240	20230706	143200	58102820	9600	9600	9600	9600	0
241	20230706	143100	58102820	9600	9600	9600	9600	0
242	20230706	143000	58102820	9600	9600	9600	9600	0
243	20230706	142900	58102820	9600	9600	9600	9600	0
244	20230706	142800	58102820	9600	9600	9600	9600	0
245	20230706	142700	58102820	9600	9600	9600	9600	0
246	20230706	142600	58102820	9600	9600	9600	9600	0
247	20230706	142500	58102820	9600	9600	9600	9600	0
248	20230706	142400	58102820	9600	9600	9600	9600	0
249	20230706	142300	58102820	9600	9600	9600	9600	0
250	20230706	142200	58102820	9600	9600	9600	9600	0
251	20230706	142100	58102820	9600	9600	9600	9600	0
252	20230706	142000	58102820	9600	9590	9600	9590	846
253	20230706	141900	49985590	9590	9590	9590	9590	0
254	20230706	141800	49985590	9590	9590	9590	9590	0
255	20230706	141700	49985590	9590	9590	9590	9590	0
256	20230706	141600	49985590	9590	9590	9590	9590	0
257	20230706	141500	49985590	9590	9590	9590	9590	0
258	20230706	141400	49985590	9590	9590	9590	9590	100
259	20230706	141300	49026590	9580	9580	9580	9580	0
260	20230706	141200	49026590	9580	9580	9580	9580	0
261	20230706	141100	49026590	9580	9580	9580	9580	0
262	20230706	141000	49026590	9580	9580	9580	9580	0
263	20230706	140900	49026590	9580	9580	9580	9580	0
264	20230706	140800	49026590	9580	9580	9580	9580	0
265	20230706	140700	49026590	9580	9580	9580	9580	0
266	20230706	140600	49026590	9580	9580	9580	9580	0
267	20230706	140500	49026590	9580	9580	9580	9580	0
268	20230706	140400	49026590	9580	9580	9580	9580	0
269	20230706	140300	49026590	9580	9580	9580	9580	0
270	20230706	140200	49026590	9580	9580	9580	9580	0
271	20230706	140100	49026590	9580	9580	9580	9580	0
272	20230706	140000	49026590	9580	9580	9580	9580	0
273	20230706	135900	49026590	9580	9580	9580	9580	0
274	20230706	135800	49026590	9580	9580	9580	9580	0
275	20230706	135700	49026590	9580	9580	9580	9580	0
276	20230706	135600	49026590	9580	9580	9580	9580	0
277	20230706	135500	49026590	9580	9580	9580	9580	0
278	20230706	135400	49026590	9580	9580	9580	9580	0
279	20230706	135300	49026590	9580	9580	9580	9580	0
280	20230706	135200	49026590	9580	9580	9580	9580	0
281	20230706	135100	49026590	9580	9580	9580	9580	0
282	20230706	135000	49026590	9580	9580	9580	9580	0
283	20230706	134900	49026590	9580	9580	9580	9580	0
284	20230706	134800	49026590	9580	9580	9580	9580	0
285	20230706	134700	49026590	9580	9580	9580	9580	0
286	20230706	134600	49026590	9580	9580	9580	9580	0
287	20230706	134500	49026590	9580	9580	9580	9580	0
288	20230706	134400	49026590	9580	9580	9580	9580	0
289	20230706	134300	49026590	9580	9580	9580	9580	0
290	20230706	134200	49026590	9580	9580	9580	9580	0
291	20230706	134100	49026590	9580	9580	9580	9580	0
292	20230706	134000	49026590	9580	9580	9580	9580	0
293	20230706	133900	49026590	9580	9580	9580	9580	0
294	20230706	133800	49026590	9580	9580	9580	9580	0
295	20230706	133700	49026590	9580	9580	9580	9580	0
296	20230706	133600	49026590	9580	9580	9580	9580	0
297	20230706	133500	49026590	9580	9580	9580	9580	0
298	20230706	133400	49026590	9580	9580	9580	9580	0
299	20230706	133300	49026590	9580	9580	9580	9580	60
300	20230706	133200	48451790	9590	9590	9590	9590	0
301	20230706	133100	48451790	9590	9590	9590	9590	0
302	20230706	133000	48451790	9590	9590	9590	9590	0
303	20230706	132900	48451790	9590	9590	9590	9590	0
304	20230706	132800	48451790	9590	9590	9590	9590	0
305	20230706	132700	48451790	9590	9590	9590	9590	0
306	20230706	132600	48451790	9590	9580	9590	9580	477
307	20230706	132500	43881730	9570	9570	9570	9570	0
308	20230706	132400	43881730	9570	9610	9610	9570	930
309	20230706	132300	34968930	9610	9610	9610	9610	0
310	20230706	132200	34968930	9610	9610	9610	9610	0
311	20230706	132100	34968930	9610	9610	9610	9610	0
312	20230706	132000	34968930	9610	9610	9610	9610	0
313	20230706	131900	34968930	9610	9610	9610	9610	0
314	20230706	131800	34968930	9610	9610	9610	9610	0
315	20230706	131700	34968930	9610	9610	9610	9610	0
316	20230706	131600	34968930	9610	9610	9610	9610	0
317	20230706	131500	34968930	9610	9610	9610	9610	482
318	20230706	131400	30336910	9610	9610	9610	9610	0
319	20230706	131300	30336910	9610	9610	9610	9610	0
320	20230706	131200	30336910	9610	9610	9610	9610	0
321	20230706	131100	30336910	9610	9610	9610	9610	0
322	20230706	131000	30336910	9610	9610	9610	9610	0
323	20230706	130900	30336910	9610	9610	9610	9610	0
324	20230706	130800	30336910	9610	9610	9610	9610	2
325	20230706	130700	30317690	9620	9620	9620	9620	0
326	20230706	130600	30317690	9620	9620	9620	9620	2
327	20230706	130500	30298450	9620	9620	9620	9620	0
328	20230706	130400	30298450	9620	9620	9620	9620	0
329	20230706	130300	30298450	9620	9620	9620	9620	1
330	20230706	130200	30288830	9620	9620	9620	9620	0
331	20230706	130100	30288830	9620	9620	9620	9620	0
332	20230706	130000	30288830	9620	9620	9620	9620	0
333	20230706	125900	30288830	9620	9620	9620	9620	0
334	20230706	125800	30288830	9620	9620	9620	9620	0
335	20230706	125700	30288830	9620	9620	9620	9620	0
336	20230706	125600	30288830	9620	9620	9620	9620	0
337	20230706	125500	30288830	9620	9620	9620	9620	40
338	20230706	125400	29904030	9620	9620	9620	9620	0
339	20230706	125300	29904030	9620	9620	9620	9620	10
340	20230706	125200	29807830	9610	9610	9610	9610	37
341	20230706	125100	29452260	9620	9620	9620	9620	0
342	20230706	125000	29452260	9620	9650	9650	9620	800
343	20230706	124900	21743730	9650	9650	9650	9650	0
344	20230706	124800	21743730	9650	9650	9650	9650	0
345	20230706	124700	21743730	9650	9650	9650	9650	0
346	20230706	124600	21743730	9650	9650	9650	9650	0
347	20230706	124500	21743730	9650	9670	9670	9650	108
348	20230706	124400	20699550	9660	9650	9660	9650	6
349	20230706	124300	20641640	9650	9650	9650	9650	211
350	20230706	124200	18605490	9650	9690	9690	9650	622
351	20230706	124100	12597160	9660	9660	9660	9660	0
352	20230706	124000	12597160	9660	9660	9660	9660	0
353	20230706	123900	12597160	9660	9660	9660	9660	0
354	20230706	123800	12597160	9660	9660	9660	9660	0
355	20230706	123700	12597160	9660	9660	9660	9660	1
356	20230706	123600	12587500	9660	9660	9660	9660	0
357	20230706	123500	12587500	9660	9660	9660	9660	0
358	20230706	123400	12587500	9660	9660	9660	9660	2
359	20230706	123300	12568180	9690	9690	9690	9690	0
360	20230706	123200	12568180	9690	9690	9690	9690	0
361	20230706	123100	12568180	9690	9690	9690	9690	0
362	20230706	123000	12568180	9690	9690	9690	9690	0
363	20230706	122900	12568180	9690	9690	9690	9690	0
364	20230706	122800	12568180	9690	9670	9690	9670	20
365	20230706	122700	12374420	9660	9660	9660	9660	37
366	20230706	122600	12017000	9660	9660	9660	9660	0
367	20230706	122500	12017000	9660	9660	9660	9660	0
368	20230706	122400	12017000	9660	9660	9660	9660	0
369	20230706	122300	12017000	9660	9660	9660	9660	0
370	20230706	122200	12017000	9660	9660	9660	9660	0
371	20230706	122100	12017000	9660	9660	9660	9660	0
372	20230706	122000	12017000	9660	9660	9660	9660	0
373	20230706	121900	12017000	9660	9660	9660	9660	0
374	20230706	121800	12017000	9660	9660	9660	9660	0
375	20230706	121700	12017000	9660	9660	9660	9660	0
376	20230706	121600	12017000	9660	9660	9660	9660	0
377	20230706	121500	12017000	9660	9660	9660	9660	0
378	20230706	121400	12017000	9660	9660	9660	9660	0
379	20230706	121300	12017000	9660	9660	9660	9660	0
380	20230706	121200	12017000	9660	9660	9660	9660	0
381	20230706	121100	12017000	9660	9660	9660	9660	0
382	20230706	121000	12017000	9660	9660	9660	9660	0
383	20230706	120900	12017000	9660	9660	9660	9660	0
384	20230706	120800	12017000	9660	9660	9660	9660	0
385	20230706	120700	12017000	9660	9660	9660	9660	0
386	20230706	120600	12017000	9660	9660	9660	9660	0
387	20230706	120500	12017000	9660	9660	9660	9660	0
388	20230706	120400	12017000	9660	9660	9660	9660	0
389	20230706	120300	12017000	9660	9660	9660	9660	0
390	20230706	120200	12017000	9660	9660	9660	9660	0
391	20230706	120100	12017000	9660	9660	9660	9660	0
392	20230706	120000	12017000	9660	9660	9660	9660	0
393	20230706	115900	12017000	9660	9660	9660	9660	0
394	20230706	115800	12017000	9660	9660	9660	9660	0
395	20230706	115700	12017000	9660	9680	9680	9660	170
396	20230706	115600	10373550	9690	9690	9690	9690	0
397	20230706	115500	10373550	9690	9690	9690	9690	2
398	20230706	115400	10354170	9700	9700	9700	9700	0
399	20230706	115300	10354170	9700	9700	9700	9700	0
400	20230706	115200	10354170	9700	9700	9700	9700	0
401	20230706	115100	10354170	9700	9700	9700	9700	0
402	20230706	115000	10354170	9700	9700	9700	9700	0
403	20230706	114900	10354170	9700	9700	9700	9700	0
404	20230706	114800	10354170	9700	9700	9700	9700	0
405	20230706	114700	10354170	9700	9700	9700	9700	0
406	20230706	114600	10354170	9700	9700	9700	9700	0
407	20230706	114500	10354170	9700	9700	9700	9700	0
408	20230706	114400	10354170	9700	9700	9700	9700	0
409	20230706	114300	10354170	9700	9700	9700	9700	0
410	20230706	114200	10354170	9700	9700	9700	9700	0
411	20230706	114100	10354170	9700	9700	9700	9700	0
412	20230706	114000	10354170	9700	9700	9700	9700	0
413	20230706	113900	10354170	9700	9700	9700	9700	0
414	20230706	113800	10354170	9700	9700	9700	9700	0
415	20230706	113700	10354170	9700	9700	9700	9700	0
416	20230706	113600	10354170	9700	9700	9700	9700	0
417	20230706	113500	10354170	9700	9700	9700	9700	0
418	20230706	113400	10354170	9700	9700	9700	9700	2
419	20230706	113300	10334770	9710	9710	9710	9710	0
420	20230706	113200	10334770	9710	9710	9710	9710	0
421	20230706	113100	10334770	9710	9710	9710	9710	0
422	20230706	113000	10334770	9710	9710	9710	9710	0
423	20230706	112900	10334770	9710	9710	9710	9710	0
424	20230706	112800	10334770	9710	9710	9710	9710	0
425	20230706	112700	10334770	9710	9710	9710	9710	0
426	20230706	112600	10334770	9710	9710	9710	9710	0
427	20230706	112500	10334770	9710	9710	9710	9710	0
428	20230706	112400	10334770	9710	9710	9710	9710	0
429	20230706	112300	10334770	9710	9710	9710	9710	13
430	20230706	112200	10208540	9710	9710	9710	9710	0
431	20230706	112100	10208540	9710	9710	9710	9710	0
432	20230706	112000	10208540	9710	9710	9710	9710	0
433	20230706	111900	10208540	9710	9710	9710	9710	1
434	20230706	111800	10198830	9700	9700	9700	9700	0
435	20230706	111700	10198830	9700	9700	9700	9700	0
436	20230706	111600	10198830	9700	9700	9700	9700	0
437	20230706	111500	10198830	9700	9700	9700	9700	0
438	20230706	111400	10198830	9700	9700	9700	9700	0
439	20230706	111300	10198830	9700	9700	9700	9700	0
440	20230706	111200	10198830	9700	9700	9700	9700	0
441	20230706	111100	10198830	9700	9700	9700	9700	0
442	20230706	111000	10198830	9700	9700	9700	9700	0
443	20230706	110900	10198830	9700	9700	9700	9700	0
444	20230706	110800	10198830	9700	9680	9700	9680	3
445	20230706	110700	10169760	9670	9670	9670	9670	1
446	20230706	110600	10160090	9670	9670	9670	9670	0
447	20230706	110500	10160090	9670	9670	9670	9670	1
448	20230706	110400	10150420	9660	9660	9660	9660	0
449	20230706	110300	10150420	9660	9660	9660	9660	0
450	20230706	110200	10150420	9660	9660	9660	9660	6
451	20230706	110100	10092460	9710	9710	9710	9710	0
452	20230706	110000	10092460	9710	9710	9710	9710	0
453	20230706	105900	10092460	9710	9670	9710	9670	4
454	20230706	105800	10053690	9670	9670	9670	9670	0
455	20230706	105700	10053690	9670	9670	9670	9670	201
456	20230706	105600	8110020	9670	9670	9670	9670	0
457	20230706	105500	8110020	9670	9670	9670	9670	0
458	20230706	105400	8110020	9670	9670	9670	9670	0
459	20230706	105300	8110020	9670	9670	9670	9670	0
460	20230706	105200	8110020	9670	9670	9670	9670	0
461	20230706	105100	8110020	9670	9670	9670	9670	0
462	20230706	105000	8110020	9670	9670	9670	9670	0
463	20230706	104900	8110020	9670	9670	9670	9670	0
464	20230706	104800	8110020	9670	9670	9670	9670	0
465	20230706	104700	8110020	9670	9670	9670	9670	30
466	20230706	104600	7819920	9680	9680	9680	9680	0
467	20230706	104500	7819920	9680	9680	9680	9680	0
468	20230706	104400	7819920	9680	9680	9680	9680	0
469	20230706	104300	7819920	9680	9680	9680	9680	0
470	20230706	104200	7819920	9680	9680	9680	9680	1
471	20230706	104100	7810240	9680	9680	9680	9680	20
472	20230706	104000	7616640	9680	9680	9680	9680	0
473	20230706	103900	7616640	9680	9680	9680	9680	0
474	20230706	103800	7616640	9680	9680	9680	9680	0
475	20230706	103700	7616640	9680	9680	9680	9680	0
476	20230706	103600	7616640	9680	9680	9680	9680	0
477	20230706	103500	7616640	9680	9680	9680	9680	0
478	20230706	103400	7616640	9680	9680	9680	9680	0
479	20230706	103300	7616640	9680	9680	9680	9680	0
480	20230706	103200	7616640	9680	9680	9680	9680	0
481	20230706	103100	7616640	9680	9680	9680	9680	0
482	20230706	103000	7616640	9680	9680	9680	9680	0
483	20230706	102900	7616640	9680	9680	9680	9680	0
484	20230706	102800	7616640	9680	9680	9680	9680	0
485	20230706	102700	7616640	9680	9680	9680	9680	0
486	20230706	102600	7616640	9680	9680	9680	9680	0
487	20230706	102500	7616640	9680	9680	9680	9680	0
488	20230706	102400	7616640	9680	9680	9680	9680	0
489	20230706	102300	7616640	9680	9680	9680	9680	0
490	20230706	102200	7616640	9680	9680	9680	9680	0
491	20230706	102100	7616640	9680	9680	9680	9680	0
492	20230706	102000	7616640	9680	9680	9680	9680	0
493	20230706	101900	7616640	9680	9680	9680	9680	1
494	20230706	101800	7606960	9680	9680	9680	9680	0
495	20230706	101700	7606960	9680	9680	9680	9680	0
496	20230706	101600	7606960	9680	9680	9680	9680	0
497	20230706	101500	7606960	9680	9680	9680	9680	0
498	20230706	101400	7606960	9680	9680	9680	9680	0
499	20230706	101300	7606960	9680	9680	9680	9680	0
500	20230706	101200	7606960	9680	9680	9680	9680	0
501	20230706	101100	7606960	9680	9670	9680	9670	2
502	20230706	101000	7587610	9680	9680	9680	9680	0
503	20230706	100900	7587610	9680	9680	9680	9680	1
504	20230706	100800	7577930	9680	9680	9680	9680	0
505	20230706	100700	7577930	9680	9680	9680	9680	0
506	20230706	100600	7577930	9680	9680	9680	9680	0
507	20230706	100500	7577930	9680	9680	9680	9680	0
508	20230706	100400	7577930	9680	9680	9680	9680	0
509	20230706	100300	7577930	9680	9680	9680	9680	0
510	20230706	100200	7577930	9680	9680	9680	9680	1
511	20230706	100100	7568250	9680	9680	9680	9680	0
512	20230706	100000	7568250	9680	9680	9680	9680	0
513	20230706	095900	7568250	9680	9680	9680	9680	0
514	20230706	095800	7568250	9680	9680	9680	9680	0
515	20230706	095700	7568250	9680	9680	9680	9680	0
516	20230706	095600	7568250	9680	9680	9680	9680	0
517	20230706	095500	7568250	9680	9680	9680	9680	0
518	20230706	095400	7568250	9680	9680	9680	9680	0
519	20230706	095300	7568250	9680	9680	9680	9670	32
520	20230706	095200	7258790	9670	9670	9670	9670	0
521	20230706	095100	7258790	9670	9670	9670	9670	0
522	20230706	095000	7258790	9670	9670	9670	9670	0
523	20230706	094900	7258790	9670	9670	9670	9670	0
524	20230706	094800	7258790	9670	9670	9670	9670	0
525	20230706	094700	7258790	9670	9670	9670	9670	1
526	20230706	094600	7249120	9680	9680	9680	9680	0
527	20230706	094500	7249120	9680	9680	9680	9680	0
528	20230706	094400	7249120	9680	9680	9680	9680	0
529	20230706	094300	7249120	9680	9680	9680	9680	0
530	20230706	094200	7249120	9680	9680	9680	9680	0
531	20230706	094100	7249120	9680	9680	9680	9680	1
532	20230706	094000	7239440	9680	9680	9680	9680	0
533	20230706	093900	7239440	9680	9680	9680	9680	0
534	20230706	093800	7239440	9680	9680	9680	9680	0
535	20230706	093700	7239440	9680	9680	9680	9680	22
536	20230706	093600	7026480	9670	9670	9670	9670	0
537	20230706	093500	7026480	9670	9670	9670	9670	0
538	20230706	093400	7026480	9670	9670	9670	9670	0
539	20230706	093300	7026480	9670	9670	9670	9670	0
540	20230706	093200	7026480	9670	9670	9670	9670	0
541	20230706	093100	7026480	9670	9670	9670	9670	0
542	20230706	093000	7026480	9670	9670	9670	9670	0
543	20230706	092900	7026480	9670	9670	9670	9670	1
544	20230706	092800	7016810	9670	9670	9670	9670	0
545	20230706	092700	7016810	9670	9670	9670	9670	0
546	20230706	092600	7016810	9670	9670	9670	9670	0
547	20230706	092500	7016810	9670	9670	9670	9670	5
548	20230706	092400	6968460	9670	9670	9670	9670	0
549	20230706	092300	6968460	9670	9670	9670	9670	0
550	20230706	092200	6968460	9670	9670	9670	9670	0
551	20230706	092100	6968460	9670	9670	9670	9670	7
552	20230706	092000	6900770	9680	9680	9680	9680	0
553	20230706	091900	6900770	9680	9680	9680	9680	0
554	20230706	091800	6900770	9680	9680	9680	9680	0
555	20230706	091700	6900770	9680	9680	9680	9680	10
556	20230706	091600	6803970	9690	9690	9690	9690	0
557	20230706	091500	6803970	9690	9690	9690	9690	3
558	20230706	091400	6774900	9690	9690	9690	9690	2
559	20230706	091300	6755520	9740	9740	9740	9740	0
560	20230706	091200	6755520	9740	9700	9740	9700	644
561	20230706	091100	508680	9790	9790	9790	9790	0
562	20230706	091000	508680	9790	9790	9790	9790	0
563	20230706	090900	508680	9790	9790	9790	9790	0
564	20230706	090800	508680	9790	9790	9790	9790	0
565	20230706	090700	508680	9790	9790	9790	9790	0
566	20230706	090600	508680	9790	9790	9790	9790	14
567	20230706	090500	371620	9800	9800	9800	9800	0
568	20230706	090400	371620	9800	9800	9800	9800	0
569	20230706	090300	371620	9800	9800	9800	9800	0
570	20230706	090200	371620	9800	9800	9800	9800	0
571	20230706	090100	371620	9800	9800	9800	9800	0
572	20230706	090000	371620	9800	9700	9800	9700	38