KissMeData/000050/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183000	38527260	9680	9680	9680	9680	36
3	20230719	182900	38527260	9680	9680	9680	9680	0
4	20230719	182800	38527260	9680	9680	9680	9680	0
5	20230719	182700	38527260	9680	9680	9680	9680	0
6	20230719	182600	38527260	9680	9680	9680	9680	0
7	20230719	182500	38527260	9680	9680	9680	9680	0
8	20230719	182400	38527260	9680	9680	9680	9680	0
9	20230719	182300	38527260	9680	9680	9680	9680	0
10	20230719	182200	38527260	9680	9680	9680	9680	0
11	20230719	182100	38527260	9680	9680	9680	9680	0
12	20230719	182000	38527260	9680	9680	9680	9680	0
13	20230719	181900	38527260	9680	9680	9680	9680	0
14	20230719	181800	38527260	9680	9680	9680	9680	0
15	20230719	181700	38527260	9680	9680	9680	9680	0
16	20230719	181600	38527260	9680	9680	9680	9680	0
17	20230719	181500	38527260	9680	9680	9680	9680	0
18	20230719	181400	38527260	9680	9680	9680	9680	0
19	20230719	181300	38527260	9680	9680	9680	9680	0
20	20230719	181200	38527260	9680	9680	9680	9680	0
21	20230719	181100	38527260	9680	9680	9680	9680	0
22	20230719	181000	38527260	9680	9680	9680	9680	0
23	20230719	180900	38527260	9680	9680	9680	9680	0
24	20230719	180800	38527260	9680	9680	9680	9680	0
25	20230719	180700	38527260	9680	9680	9680	9680	0
26	20230719	180600	38527260	9680	9680	9680	9680	0
27	20230719	180500	38527260	9680	9680	9680	9680	0
28	20230719	180400	38527260	9680	9680	9680	9680	0
29	20230719	180300	38527260	9680	9680	9680	9680	0
30	20230719	180200	38527260	9680	9680	9680	9680	0
31	20230719	180100	38527260	9680	9680	9680	9680	0
32	20230719	180000	38527260	9680	9680	9680	9680	36
33	20230719	175900	38527260	9680	9680	9680	9680	0
34	20230719	175800	38527260	9680	9680	9680	9680	0
35	20230719	175700	38527260	9680	9680	9680	9680	0
36	20230719	175600	38527260	9680	9680	9680	9680	0
37	20230719	175500	38527260	9680	9680	9680	9680	0
38	20230719	175400	38527260	9680	9680	9680	9680	0
39	20230719	175300	38527260	9680	9680	9680	9680	0
40	20230719	175200	38527260	9680	9680	9680	9680	0
41	20230719	175100	38527260	9680	9680	9680	9680	0
42	20230719	175000	38527260	9680	9680	9680	9680	0
43	20230719	174900	38527260	9680	9680	9680	9680	0
44	20230719	174800	38527260	9680	9680	9680	9680	0
45	20230719	174700	38527260	9680	9680	9680	9680	0
46	20230719	174600	38527260	9680	9680	9680	9680	0
47	20230719	174500	38527260	9680	9680	9680	9680	0
48	20230719	174400	38527260	9680	9680	9680	9680	0
49	20230719	174300	38527260	9680	9680	9680	9680	0
50	20230719	174200	38527260	9680	9680	9680	9680	0
51	20230719	174100	38527260	9680	9680	9680	9680	0
52	20230719	174000	38527260	9680	9680	9680	9680	0
53	20230719	173900	38527260	9680	9680	9680	9680	0
54	20230719	173800	38527260	9680	9680	9680	9680	0
55	20230719	173700	38527260	9680	9680	9680	9680	0
56	20230719	173600	38527260	9680	9680	9680	9680	0
57	20230719	173500	38527260	9680	9680	9680	9680	0
58	20230719	173400	38527260	9680	9680	9680	9680	0
59	20230719	173300	38527260	9680	9680	9680	9680	0
60	20230719	173200	38527260	9680	9680	9680	9680	0
61	20230719	173100	38527260	9680	9680	9680	9680	0
62	20230719	173000	38527260	9680	9680	9680	9680	36
63	20230719	172900	38527260	9680	9680	9680	9680	0
64	20230719	172800	38527260	9680	9680	9680	9680	0
65	20230719	172700	38527260	9680	9680	9680	9680	0
66	20230719	172600	38527260	9680	9680	9680	9680	0
67	20230719	172500	38527260	9680	9680	9680	9680	0
68	20230719	172400	38527260	9680	9680	9680	9680	0
69	20230719	172300	38527260	9680	9680	9680	9680	0
70	20230719	172200	38527260	9680	9680	9680	9680	0
71	20230719	172100	38527260	9680	9680	9680	9680	0
72	20230719	172000	38527260	9680	9680	9680	9680	0
73	20230719	171900	38527260	9680	9680	9680	9680	0
74	20230719	171800	38527260	9680	9680	9680	9680	0
75	20230719	171700	38527260	9680	9680	9680	9680	0
76	20230719	171600	38527260	9680	9680	9680	9680	0
77	20230719	171500	38527260	9680	9680	9680	9680	0
78	20230719	171400	38527260	9680	9680	9680	9680	0
79	20230719	171300	38527260	9680	9680	9680	9680	0
80	20230719	171200	38527260	9680	9680	9680	9680	0
81	20230719	171100	38527260	9680	9680	9680	9680	0
82	20230719	171000	38527260	9680	9680	9680	9680	0
83	20230719	170900	38527260	9680	9680	9680	9680	0
84	20230719	170800	38527260	9680	9680	9680	9680	0
85	20230719	170700	38527260	9680	9680	9680	9680	0
86	20230719	170600	38527260	9680	9680	9680	9680	0
87	20230719	170500	38527260	9680	9680	9680	9680	0
88	20230719	170400	38527260	9680	9680	9680	9680	0
89	20230719	170300	38527260	9680	9680	9680	9680	0
90	20230719	170200	38527260	9680	9680	9680	9680	0
91	20230719	170100	38527260	9680	9680	9680	9680	0
92	20230719	170000	38527260	9680	9680	9680	9680	36
93	20230719	165900	38527260	9680	9680	9680	9680	0
94	20230719	165800	38527260	9680	9680	9680	9680	0
95	20230719	165700	38527260	9680	9680	9680	9680	0
96	20230719	165600	38527260	9680	9680	9680	9680	0
97	20230719	165500	38527260	9680	9680	9680	9680	0
98	20230719	165400	38527260	9680	9680	9680	9680	0
99	20230719	165300	38527260	9680	9680	9680	9680	0
100	20230719	165200	38527260	9680	9680	9680	9680	0
101	20230719	165100	38527260	9680	9680	9680	9680	0
102	20230719	165000	38527260	9680	9680	9680	9680	0
103	20230719	164900	38527260	9680	9680	9680	9680	0
104	20230719	164800	38527260	9680	9680	9680	9680	0
105	20230719	164700	38527260	9680	9680	9680	9680	0
106	20230719	164600	38527260	9680	9680	9680	9680	0
107	20230719	164500	38527260	9680	9680	9680	9680	0
108	20230719	164400	38527260	9680	9680	9680	9680	0
109	20230719	164300	38527260	9680	9680	9680	9680	0
110	20230719	164200	38527260	9680	9680	9680	9680	0
111	20230719	164100	38527260	9680	9680	9680	9680	0
112	20230719	164000	38527260	9680	9680	9680	9680	0
113	20230719	163900	38527260	9680	9680	9680	9680	0
114	20230719	163800	38527260	9680	9680	9680	9680	0
115	20230719	163700	38527260	9680	9680	9680	9680	0
116	20230719	163600	38527260	9680	9680	9680	9680	0
117	20230719	163500	38527260	9680	9680	9680	9680	0
118	20230719	163400	38527260	9680	9680	9680	9680	0
119	20230719	163300	38527260	9680	9680	9680	9680	0
120	20230719	163200	38527260	9680	9680	9680	9680	0
121	20230719	163100	38527260	9680	9680	9680	9680	0
122	20230719	163000	38527260	9680	9680	9680	9680	36
123	20230719	162900	38527260	9680	9680	9680	9680	0
124	20230719	162800	38527260	9680	9680	9680	9680	0
125	20230719	162700	38527260	9680	9680	9680	9680	0
126	20230719	162600	38527260	9680	9680	9680	9680	0
127	20230719	162500	38527260	9680	9680	9680	9680	0
128	20230719	162400	38527260	9680	9680	9680	9680	0
129	20230719	162300	38527260	9680	9680	9680	9680	0
130	20230719	162200	38527260	9680	9680	9680	9680	0
131	20230719	162100	38527260	9680	9680	9680	9680	0
132	20230719	162000	38527260	9680	9680	9680	9680	0
133	20230719	161900	38527260	9680	9680	9680	9680	0
134	20230719	161800	38527260	9680	9680	9680	9680	0
135	20230719	161700	38527260	9680	9680	9680	9680	0
136	20230719	161600	38527260	9680	9680	9680	9680	0
137	20230719	161500	38527260	9680	9680	9680	9680	0
138	20230719	161400	38527260	9680	9680	9680	9680	0
139	20230719	161300	38527260	9680	9680	9680	9680	0
140	20230719	161200	38527260	9680	9680	9680	9680	0
141	20230719	161100	38527260	9680	9680	9680	9680	0
142	20230719	161000	38527260	9680	9680	9680	9680	0
143	20230719	160900	38527260	9680	9680	9680	9680	0
144	20230719	160800	38527260	9680	9680	9680	9680	0
145	20230719	160700	38527260	9680	9680	9680	9680	0
146	20230719	160600	38527260	9680	9680	9680	9680	0
147	20230719	160500	38527260	9680	9680	9680	9680	0
148	20230719	160400	38527260	9680	9680	9680	9680	0
149	20230719	160300	38527260	9680	9680	9680	9680	0
150	20230719	160200	38527260	9680	9680	9680	9680	0
151	20230719	160100	38527260	9680	9680	9680	9680	0
152	20230719	160000	38527260	9680	9680	9680	9680	36
153	20230719	155900	38527260	9680	9680	9680	9680	0
154	20230719	155800	38527260	9680	9680	9680	9680	0
155	20230719	155700	38527260	9680	9680	9680	9680	0
156	20230719	155600	38527260	9680	9680	9680	9680	0
157	20230719	155500	38527260	9680	9680	9680	9680	0
158	20230719	155400	38527260	9680	9680	9680	9680	0
159	20230719	155300	38527260	9680	9680	9680	9680	0
160	20230719	155200	38527260	9680	9680	9680	9680	0
161	20230719	155100	38527260	9680	9680	9680	9680	0
162	20230719	155000	38527260	9680	9680	9680	9680	0
163	20230719	154900	38527260	9680	9680	9680	9680	0
164	20230719	154800	38527260	9680	9680	9680	9680	0
165	20230719	154700	38527260	9680	9680	9680	9680	0
166	20230719	154600	38527260	9680	9680	9680	9680	0
167	20230719	154500	38527260	9680	9680	9680	9680	0
168	20230719	154400	38527260	9680	9680	9680	9680	0
169	20230719	154300	38527260	9680	9680	9680	9680	0
170	20230719	154200	38527260	9680	9680	9680	9680	0
171	20230719	154100	38527260	9680	9680	9680	9680	0
172	20230719	154000	38527260	9680	9680	9680	9680	0
173	20230719	153900	38527260	9680	9680	9680	9680	0
174	20230719	153800	38527260	9680	9680	9680	9680	0
175	20230719	153700	38527260	9680	9680	9680	9680	0
176	20230719	153600	38527260	9680	9680	9680	9680	0
177	20230719	153500	38527260	9680	9680	9680	9680	0
178	20230719	153400	38527260	9680	9680	9680	9680	0
179	20230719	153300	38527260	9680	9680	9680	9680	0
180	20230719	153200	38527260	9680	9680	9680	9680	0
181	20230719	153100	38527260	9680	9680	9680	9680	0
182	20230719	153000	38527260	9680	9680	9680	9680	72
183	20230719	152900	38178780	9550	9550	9550	9550	0
184	20230719	152800	38178780	9550	9550	9550	9550	0
185	20230719	152700	38178780	9550	9550	9550	9550	0
186	20230719	152600	38178780	9550	9550	9550	9550	0
187	20230719	152500	38178780	9550	9550	9550	9550	0
188	20230719	152400	38178780	9550	9550	9550	9550	0
189	20230719	152300	38178780	9550	9550	9550	9550	0
190	20230719	152200	38178780	9550	9550	9550	9550	0
191	20230719	152100	38178780	9550	9550	9550	9550	0
192	20230719	152000	38178780	9550	9550	9550	9550	0
193	20230719	151900	38178780	9550	9570	9570	9550	369
194	20230719	151800	34652010	9580	9650	9650	9580	129
195	20230719	151700	33411320	9660	9660	9660	9660	0
196	20230719	151600	33411320	9660	9660	9660	9660	0
197	20230719	151500	33411320	9660	9660	9660	9660	0
198	20230719	151400	33411320	9660	9660	9660	9660	0
199	20230719	151300	33411320	9660	9660	9660	9660	0
200	20230719	151200	33411320	9660	9660	9660	9660	2
201	20230719	151100	33392000	9660	9660	9660	9660	5
202	20230719	151000	33343700	9660	9660	9660	9660	0
203	20230719	150900	33343700	9660	9660	9660	9660	0
204	20230719	150800	33343700	9660	9660	9660	9660	0
205	20230719	150700	33343700	9660	9660	9660	9660	0
206	20230719	150600	33343700	9660	9660	9660	9660	0
207	20230719	150500	33343700	9660	9660	9660	9660	0
208	20230719	150400	33343700	9660	9660	9660	9660	0
209	20230719	150300	33343700	9660	9660	9660	9660	0
210	20230719	150200	33343700	9660	9660	9660	9660	0
211	20230719	150100	33343700	9660	9660	9660	9660	0
212	20230719	150000	33343700	9660	9660	9660	9660	0
213	20230719	145900	33343700	9660	9660	9660	9660	0
214	20230719	145800	33343700	9660	9660	9660	9660	0
215	20230719	145700	33343700	9660	9660	9660	9660	0
216	20230719	145600	33343700	9660	9660	9660	9660	0
217	20230719	145500	33343700	9660	9660	9660	9660	0
218	20230719	145400	33343700	9660	9660	9660	9660	0
219	20230719	145300	33343700	9660	9660	9660	9660	0
220	20230719	145200	33343700	9660	9660	9660	9660	0
221	20230719	145100	33343700	9660	9680	9680	9660	459
222	20230719	145000	28909720	9690	9670	9690	9670	2
223	20230719	144900	28890360	9670	9670	9670	9670	8
224	20230719	144800	28813000	9670	9660	9680	9660	94
225	20230719	144700	27904020	9650	9650	9650	9650	0
226	20230719	144600	27904020	9650	9650	9650	9650	0
227	20230719	144500	27904020	9650	9650	9650	9650	0
228	20230719	144400	27904020	9650	9650	9650	9650	0
229	20230719	144300	27904020	9650	9650	9650	9650	0
230	20230719	144200	27904020	9650	9650	9650	9650	0
231	20230719	144100	27904020	9650	9650	9650	9650	0
232	20230719	144000	27904020	9650	9650	9650	9650	0
233	20230719	143900	27904020	9650	9650	9650	9650	0
234	20230719	143800	27904020	9650	9650	9650	9650	0
235	20230719	143700	27904020	9650	9650	9650	9650	0
236	20230719	143600	27904020	9650	9650	9650	9650	0
237	20230719	143500	27904020	9650	9650	9650	9650	0
238	20230719	143400	27904020	9650	9650	9650	9650	0
239	20230719	143300	27904020	9650	9650	9650	9650	0
240	20230719	143200	27904020	9650	9650	9650	9650	0
241	20230719	143100	27904020	9650	9650	9650	9650	0
242	20230719	143000	27904020	9650	9650	9650	9650	0
243	20230719	142900	27904020	9650	9650	9650	9650	0
244	20230719	142800	27904020	9650	9650	9650	9650	0
245	20230719	142700	27904020	9650	9650	9650	9650	0
246	20230719	142600	27904020	9650	9650	9650	9650	0
247	20230719	142500	27904020	9650	9650	9650	9650	0
248	20230719	142400	27904020	9650	9650	9650	9650	0
249	20230719	142300	27904020	9650	9650	9650	9650	0
250	20230719	142200	27904020	9650	9650	9650	9650	0
251	20230719	142100	27904020	9650	9650	9650	9650	0
252	20230719	142000	27904020	9650	9650	9650	9650	0
253	20230719	141900	27904020	9650	9650	9650	9650	5
254	20230719	141800	27855770	9650	9650	9650	9650	0
255	20230719	141700	27855770	9650	9650	9650	9650	0
256	20230719	141600	27855770	9650	9650	9650	9650	0
257	20230719	141500	27855770	9650	9650	9650	9650	0
258	20230719	141400	27855770	9650	9650	9650	9650	0
259	20230719	141300	27855770	9650	9650	9650	9650	0
260	20230719	141200	27855770	9650	9650	9650	9650	0
261	20230719	141100	27855770	9650	9650	9650	9650	0
262	20230719	141000	27855770	9650	9650	9650	9650	0
263	20230719	140900	27855770	9650	9650	9650	9650	10
264	20230719	140800	27759270	9640	9640	9640	9640	0
265	20230719	140700	27759270	9640	9640	9640	9640	81
266	20230719	140600	26978430	9640	9640	9640	9640	0
267	20230719	140500	26978430	9640	9640	9640	9640	435
268	20230719	140400	22785030	9640	9640	9640	9640	0
269	20230719	140300	22785030	9640	9640	9640	9640	0
270	20230719	140200	22785030	9640	9640	9640	9640	0
271	20230719	140100	22785030	9640	9640	9640	9640	0
272	20230719	140000	22785030	9640	9640	9640	9640	0
273	20230719	135900	22785030	9640	9640	9640	9640	0
274	20230719	135800	22785030	9640	9640	9640	9640	0
275	20230719	135700	22785030	9640	9640	9640	9640	0
276	20230719	135600	22785030	9640	9640	9640	9640	0
277	20230719	135500	22785030	9640	9640	9640	9640	0
278	20230719	135400	22785030	9640	9640	9640	9640	0
279	20230719	135300	22785030	9640	9640	9640	9640	0
280	20230719	135200	22785030	9640	9640	9640	9640	0
281	20230719	135100	22785030	9640	9640	9640	9640	0
282	20230719	135000	22785030	9640	9640	9640	9640	0
283	20230719	134900	22785030	9640	9640	9640	9640	0
284	20230719	134800	22785030	9640	9640	9640	9640	0
285	20230719	134700	22785030	9640	9640	9640	9640	0
286	20230719	134600	22785030	9640	9640	9640	9640	0
287	20230719	134500	22785030	9640	9640	9640	9640	0
288	20230719	134400	22785030	9640	9640	9640	9640	0
289	20230719	134300	22785030	9640	9640	9640	9640	0
290	20230719	134200	22785030	9640	9640	9640	9640	0
291	20230719	134100	22785030	9640	9640	9640	9640	0
292	20230719	134000	22785030	9640	9640	9640	9640	0
293	20230719	133900	22785030	9640	9640	9640	9640	0
294	20230719	133800	22785030	9640	9640	9640	9640	0
295	20230719	133700	22785030	9640	9640	9640	9640	0
296	20230719	133600	22785030	9640	9640	9640	9640	0
297	20230719	133500	22785030	9640	9640	9640	9640	0
298	20230719	133400	22785030	9640	9640	9640	9640	0
299	20230719	133300	22785030	9640	9640	9640	9640	0
300	20230719	133200	22785030	9640	9640	9640	9640	0
301	20230719	133100	22785030	9640	9640	9640	9640	0
302	20230719	133000	22785030	9640	9640	9640	9640	0
303	20230719	132900	22785030	9640	9640	9640	9640	0
304	20230719	132800	22785030	9640	9640	9640	9640	0
305	20230719	132700	22785030	9640	9640	9640	9640	0
306	20230719	132600	22785030	9640	9640	9640	9640	0
307	20230719	132500	22785030	9640	9640	9640	9640	0
308	20230719	132400	22785030	9640	9640	9640	9640	0
309	20230719	132300	22785030	9640	9640	9640	9640	0
310	20230719	132200	22785030	9640	9640	9640	9640	0
311	20230719	132100	22785030	9640	9640	9640	9640	0
312	20230719	132000	22785030	9640	9640	9640	9640	0
313	20230719	131900	22785030	9640	9640	9640	9640	0
314	20230719	131800	22785030	9640	9640	9640	9640	0
315	20230719	131700	22785030	9640	9640	9640	9640	0
316	20230719	131600	22785030	9640	9640	9640	9640	0
317	20230719	131500	22785030	9640	9640	9640	9640	0
318	20230719	131400	22785030	9640	9640	9640	9640	0
319	20230719	131300	22785030	9640	9640	9640	9640	0
320	20230719	131200	22785030	9640	9640	9640	9640	0
321	20230719	131100	22785030	9640	9640	9640	9640	0
322	20230719	131000	22785030	9640	9640	9640	9640	0
323	20230719	130900	22785030	9640	9640	9640	9640	0
324	20230719	130800	22785030	9640	9640	9640	9640	0
325	20230719	130700	22785030	9640	9640	9640	9640	0
326	20230719	130600	22785030	9640	9640	9640	9640	0
327	20230719	130500	22785030	9640	9640	9640	9640	1
328	20230719	130400	22775390	9620	9640	9640	9620	20
329	20230719	130300	22582880	9650	9650	9650	9650	0
330	20230719	130200	22582880	9650	9650	9650	9650	0
331	20230719	130100	22582880	9650	9650	9650	9650	0
332	20230719	130000	22582880	9650	9650	9650	9650	0
333	20230719	125900	22582880	9650	9650	9650	9650	0
334	20230719	125800	22582880	9650	9650	9650	9650	0
335	20230719	125700	22582880	9650	9650	9650	9650	0
336	20230719	125600	22582880	9650	9650	9650	9650	0
337	20230719	125500	22582880	9650	9650	9650	9650	0
338	20230719	125400	22582880	9650	9650	9650	9650	0
339	20230719	125300	22582880	9650	9650	9650	9650	0
340	20230719	125200	22582880	9650	9650	9650	9650	0
341	20230719	125100	22582880	9650	9650	9650	9650	0
342	20230719	125000	22582880	9650	9650	9650	9650	0
343	20230719	124900	22582880	9650	9650	9650	9650	0
344	20230719	124800	22582880	9650	9650	9650	9650	0
345	20230719	124700	22582880	9650	9650	9650	9650	0
346	20230719	124600	22582880	9650	9650	9650	9650	0
347	20230719	124500	22582880	9650	9650	9650	9650	0
348	20230719	124400	22582880	9650	9650	9650	9650	0
349	20230719	124300	22582880	9650	9650	9650	9650	1
350	20230719	124200	22573230	9650	9650	9650	9650	0
351	20230719	124100	22573230	9650	9650	9650	9650	0
352	20230719	124000	22573230	9650	9650	9650	9650	0
353	20230719	123900	22573230	9650	9650	9650	9650	0
354	20230719	123800	22573230	9650	9650	9650	9650	0
355	20230719	123700	22573230	9650	9650	9650	9650	0
356	20230719	123600	22573230	9650	9650	9650	9650	0
357	20230719	123500	22573230	9650	9650	9650	9650	0
358	20230719	123400	22573230	9650	9650	9650	9650	0
359	20230719	123300	22573230	9650	9650	9650	9650	0
360	20230719	123200	22573230	9650	9650	9650	9650	0
361	20230719	123100	22573230	9650	9650	9650	9650	0
362	20230719	123000	22573230	9650	9650	9650	9650	0
363	20230719	122900	22573230	9650	9650	9650	9650	0
364	20230719	122800	22573230	9650	9650	9650	9650	0
365	20230719	122700	22573230	9650	9650	9650	9650	0
366	20230719	122600	22573230	9650	9650	9650	9650	0
367	20230719	122500	22573230	9650	9650	9650	9650	0
368	20230719	122400	22573230	9650	9650	9650	9650	0
369	20230719	122300	22573230	9650	9650	9650	9650	0
370	20230719	122200	22573230	9650	9650	9650	9650	0
371	20230719	122100	22573230	9650	9650	9650	9650	0
372	20230719	122000	22573230	9650	9650	9650	9650	0
373	20230719	121900	22573230	9650	9650	9650	9650	0
374	20230719	121800	22573230	9650	9650	9650	9650	0
375	20230719	121700	22573230	9650	9650	9650	9650	0
376	20230719	121600	22573230	9650	9650	9650	9650	10
377	20230719	121500	22476730	9660	9660	9660	9660	0
378	20230719	121400	22476730	9660	9660	9660	9660	0
379	20230719	121300	22476730	9660	9660	9660	9660	0
380	20230719	121200	22476730	9660	9660	9660	9660	0
381	20230719	121100	22476730	9660	9660	9660	9660	0
382	20230719	121000	22476730	9660	9660	9660	9660	0
383	20230719	120900	22476730	9660	9660	9660	9660	0
384	20230719	120800	22476730	9660	9660	9660	9660	0
385	20230719	120700	22476730	9660	9660	9660	9660	0
386	20230719	120600	22476730	9660	9660	9660	9660	0
387	20230719	120500	22476730	9660	9660	9660	9660	0
388	20230719	120400	22476730	9660	9660	9660	9660	0
389	20230719	120300	22476730	9660	9660	9660	9660	0
390	20230719	120200	22476730	9660	9660	9660	9660	0
391	20230719	120100	22476730	9660	9660	9660	9660	0
392	20230719	120000	22476730	9660	9660	9660	9660	0
393	20230719	115900	22476730	9660	9660	9660	9660	0
394	20230719	115800	22476730	9660	9660	9660	9660	0
395	20230719	115700	22476730	9660	9660	9660	9660	0
396	20230719	115600	22476730	9660	9660	9660	9660	0
397	20230719	115500	22476730	9660	9660	9660	9660	0
398	20230719	115400	22476730	9660	9660	9660	9660	0
399	20230719	115300	22476730	9660	9660	9660	9660	0
400	20230719	115200	22476730	9660	9660	9660	9660	0
401	20230719	115100	22476730	9660	9660	9660	9660	0
402	20230719	115000	22476730	9660	9680	9680	9660	459
403	20230719	114900	18042750	9680	9660	9680	9660	9
404	20230719	114800	17955790	9640	9640	9640	9640	0
405	20230719	114700	17955790	9640	9640	9640	9640	0
406	20230719	114600	17955790	9640	9640	9640	9640	0
407	20230719	114500	17955790	9640	9640	9640	9640	0
408	20230719	114400	17955790	9640	9640	9640	9640	0
409	20230719	114300	17955790	9640	9640	9640	9640	0
410	20230719	114200	17955790	9640	9640	9640	9640	0
411	20230719	114100	17955790	9640	9640	9640	9640	0
412	20230719	114000	17955790	9640	9640	9640	9640	0
413	20230719	113900	17955790	9640	9640	9640	9640	0
414	20230719	113800	17955790	9640	9640	9640	9640	0
415	20230719	113700	17955790	9640	9640	9640	9640	0
416	20230719	113600	17955790	9640	9640	9640	9640	0
417	20230719	113500	17955790	9640	9640	9640	9640	0
418	20230719	113400	17955790	9640	9640	9640	9640	0
419	20230719	113300	17955790	9640	9640	9640	9640	0
420	20230719	113200	17955790	9640	9640	9640	9640	0
421	20230719	113100	17955790	9640	9640	9640	9640	0
422	20230719	113000	17955790	9640	9640	9640	9640	0
423	20230719	112900	17955790	9640	9640	9640	9640	0
424	20230719	112800	17955790	9640	9640	9640	9640	0
425	20230719	112700	17955790	9640	9640	9640	9640	0
426	20230719	112600	17955790	9640	9640	9640	9640	0
427	20230719	112500	17955790	9640	9640	9640	9640	0
428	20230719	112400	17955790	9640	9640	9640	9640	0
429	20230719	112300	17955790	9640	9640	9640	9640	0
430	20230719	112200	17955790	9640	9640	9640	9640	0
431	20230719	112100	17955790	9640	9640	9640	9640	0
432	20230719	112000	17955790	9640	9640	9640	9640	0
433	20230719	111900	17955790	9640	9640	9640	9640	0
434	20230719	111800	17955790	9640	9640	9640	9640	0
435	20230719	111700	17955790	9640	9640	9640	9640	0
436	20230719	111600	17955790	9640	9640	9640	9640	0
437	20230719	111500	17955790	9640	9640	9640	9640	1
438	20230719	111400	17946150	9660	9660	9660	9660	0
439	20230719	111300	17946150	9660	9660	9660	9660	0
440	20230719	111200	17946150	9660	9660	9660	9660	0
441	20230719	111100	17946150	9660	9660	9660	9660	0
442	20230719	111000	17946150	9660	9660	9660	9660	3
443	20230719	110900	17917170	9660	9660	9660	9660	0
444	20230719	110800	17917170	9660	9660	9660	9660	0
445	20230719	110700	17917170	9660	9660	9660	9660	0
446	20230719	110600	17917170	9660	9660	9660	9660	0
447	20230719	110500	17917170	9660	9660	9660	9660	0
448	20230719	110400	17917170	9660	9660	9660	9660	0
449	20230719	110300	17917170	9660	9660	9660	9660	0
450	20230719	110200	17917170	9660	9660	9660	9660	0
451	20230719	110100	17917170	9660	9660	9660	9660	0
452	20230719	110000	17917170	9660	9660	9660	9660	1
453	20230719	105900	17907510	9620	9620	9620	9620	437
454	20230719	105800	13703570	9610	9610	9610	9610	0
455	20230719	105700	13703570	9610	9610	9610	9610	0
456	20230719	105600	13703570	9610	9610	9610	9610	5
457	20230719	105500	13655520	9600	9600	9600	9600	1
458	20230719	105400	13645920	9650	9650	9650	9650	0
459	20230719	105300	13645920	9650	9650	9650	9650	0
460	20230719	105200	13645920	9650	9630	9700	9630	595
461	20230719	105100	7890040	9750	9600	9750	9600	128
462	20230719	105000	6658380	9590	9590	9590	9590	0
463	20230719	104900	6658380	9590	9590	9590	9590	0
464	20230719	104800	6658380	9590	9590	9590	9590	0
465	20230719	104700	6658380	9590	9590	9590	9590	0
466	20230719	104600	6658380	9590	9590	9590	9590	0
467	20230719	104500	6658380	9590	9590	9590	9590	0
468	20230719	104400	6658380	9590	9590	9590	9590	0
469	20230719	104300	6658380	9590	9590	9590	9590	0
470	20230719	104200	6658380	9590	9590	9590	9590	0
471	20230719	104100	6658380	9590	9590	9590	9590	0
472	20230719	104000	6658380	9590	9590	9590	9590	0
473	20230719	103900	6658380	9590	9590	9590	9590	0
474	20230719	103800	6658380	9590	9590	9590	9590	0
475	20230719	103700	6658380	9590	9590	9590	9590	0
476	20230719	103600	6658380	9590	9590	9590	9590	91
477	20230719	103500	5785690	9590	9590	9590	9590	0
478	20230719	103400	5785690	9590	9590	9590	9590	0
479	20230719	103300	5785690	9590	9590	9590	9590	0
480	20230719	103200	5785690	9590	9590	9590	9590	0
481	20230719	103100	5785690	9590	9590	9590	9590	0
482	20230719	103000	5785690	9590	9590	9590	9590	0
483	20230719	102900	5785690	9590	9590	9590	9590	0
484	20230719	102800	5785690	9590	9590	9590	9590	0
485	20230719	102700	5785690	9590	9590	9590	9590	0
486	20230719	102600	5785690	9590	9590	9590	9590	0
487	20230719	102500	5785690	9590	9590	9590	9590	0
488	20230719	102400	5785690	9590	9590	9590	9590	0
489	20230719	102300	5785690	9590	9590	9590	9590	0
490	20230719	102200	5785690	9590	9590	9590	9590	1
491	20230719	102100	5776100	9590	9590	9590	9590	0
492	20230719	102000	5776100	9590	9590	9590	9590	0
493	20230719	101900	5776100	9590	9590	9590	9590	1
494	20230719	101800	5766510	9570	9570	9570	9570	0
495	20230719	101700	5766510	9570	9570	9570	9570	16
496	20230719	101600	5613390	9570	9570	9570	9570	0
497	20230719	101500	5613390	9570	9570	9570	9570	0
498	20230719	101400	5613390	9570	9570	9570	9570	0
499	20230719	101300	5613390	9570	9570	9570	9570	0
500	20230719	101200	5613390	9570	9570	9570	9570	0
501	20230719	101100	5613390	9570	9570	9570	9570	0
502	20230719	101000	5613390	9570	9570	9570	9570	0
503	20230719	100900	5613390	9570	9570	9570	9570	0
504	20230719	100800	5613390	9570	9570	9570	9570	0
505	20230719	100700	5613390	9570	9570	9570	9570	0
506	20230719	100600	5613390	9570	9580	9580	9570	4
507	20230719	100500	5575100	9610	9610	9610	9610	0
508	20230719	100400	5575100	9610	9610	9610	9610	0
509	20230719	100300	5575100	9610	9610	9610	9610	0
510	20230719	100200	5575100	9610	9610	9610	9610	0
511	20230719	100100	5575100	9610	9610	9610	9610	0
512	20230719	100000	5575100	9610	9610	9610	9610	0
513	20230719	095900	5575100	9610	9590	9610	9590	19
514	20230719	095800	5392850	9590	9590	9590	9590	0
515	20230719	095700	5392850	9590	9590	9590	9590	0
516	20230719	095600	5392850	9590	9590	9590	9590	0
517	20230719	095500	5392850	9590	9590	9590	9590	0
518	20230719	095400	5392850	9590	9590	9590	9590	0
519	20230719	095300	5392850	9590	9590	9590	9590	0
520	20230719	095200	5392850	9590	9590	9590	9590	0
521	20230719	095100	5392850	9590	9590	9590	9590	0
522	20230719	095000	5392850	9590	9590	9590	9590	0
523	20230719	094900	5392850	9590	9590	9590	9590	0
524	20230719	094800	5392850	9590	9590	9590	9590	0
525	20230719	094700	5392850	9590	9590	9590	9590	0
526	20230719	094600	5392850	9590	9590	9590	9590	0
527	20230719	094500	5392850	9590	9590	9590	9590	0
528	20230719	094400	5392850	9590	9590	9590	9590	0
529	20230719	094300	5392850	9590	9590	9590	9590	0
530	20230719	094200	5392850	9590	9600	9600	9590	201
531	20230719	094100	3464440	9600	9600	9600	9600	16
532	20230719	094000	3310840	9600	9600	9600	9600	0
533	20230719	093900	3310840	9600	9600	9600	9600	0
534	20230719	093800	3310840	9600	9600	9600	9600	0
535	20230719	093700	3310840	9600	9600	9600	9600	0
536	20230719	093600	3310840	9600	9600	9600	9600	0
537	20230719	093500	3310840	9600	9600	9600	9600	0
538	20230719	093400	3310840	9600	9600	9600	9600	0
539	20230719	093300	3310840	9600	9600	9600	9600	0
540	20230719	093200	3310840	9600	9600	9600	9600	0
541	20230719	093100	3310840	9600	9600	9600	9600	0
542	20230719	093000	3310840	9600	9600	9600	9600	0
543	20230719	092900	3310840	9600	9600	9600	9600	0
544	20230719	092800	3310840	9600	9570	9600	9570	6
545	20230719	092700	3253390	9580	9580	9580	9580	0
546	20230719	092600	3253390	9580	9580	9580	9580	0
547	20230719	092500	3253390	9580	9580	9580	9580	0
548	20230719	092400	3253390	9580	9580	9580	9580	0
549	20230719	092300	3253390	9580	9580	9580	9580	0
550	20230719	092200	3253390	9580	9580	9580	9580	0
551	20230719	092100	3253390	9580	9580	9580	9580	0
552	20230719	092000	3253390	9580	9580	9580	9580	0
553	20230719	091900	3253390	9580	9600	9600	9580	116
554	20230719	091800	2140070	9610	9610	9610	9610	1
555	20230719	091700	2130460	9640	9640	9640	9640	0
556	20230719	091600	2130460	9640	9640	9640	9640	0
557	20230719	091500	2130460	9640	9640	9640	9640	0
558	20230719	091400	2130460	9640	9640	9640	9640	0
559	20230719	091300	2130460	9640	9640	9640	9640	0
560	20230719	091200	2130460	9640	9640	9640	9640	0
561	20230719	091100	2130460	9640	9660	9660	9640	104
562	20230719	091000	1127880	9640	9640	9640	9640	0
563	20230719	090900	1127880	9640	9640	9640	9640	0
564	20230719	090800	1127880	9640	9640	9640	9640	0
565	20230719	090700	1127880	9640	9640	9640	9640	100
566	20230719	090600	163880	9640	9640	9640	9640	0
567	20230719	090500	163880	9640	9640	9640	9640	0
568	20230719	090400	163880	9640	9640	9640	9640	0
569	20230719	090300	163880	9640	9640	9640	9640	0
570	20230719	090200	163880	9640	9640	9640	9640	1
571	20230719	090100	154240	9640	9640	9640	9640	0
572	20230719	090000	154240	9640	9640	9640	9640	16