KissMeData/000050/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183000	43221600	9840	9840	9840	9840	811
3	20230707	182900	43221600	9840	9840	9840	9840	0
4	20230707	182800	43221600	9840	9840	9840	9840	0
5	20230707	182700	43221600	9840	9840	9840	9840	0
6	20230707	182600	43221600	9840	9840	9840	9840	0
7	20230707	182500	43221600	9840	9840	9840	9840	0
8	20230707	182400	43221600	9840	9840	9840	9840	0
9	20230707	182300	43221600	9840	9840	9840	9840	0
10	20230707	182200	43221600	9840	9840	9840	9840	0
11	20230707	182100	43221600	9840	9840	9840	9840	0
12	20230707	182000	43221600	9840	9840	9840	9840	0
13	20230707	181900	43221600	9840	9840	9840	9840	0
14	20230707	181800	43221600	9840	9840	9840	9840	0
15	20230707	181700	43221600	9840	9840	9840	9840	0
16	20230707	181600	43221600	9840	9840	9840	9840	0
17	20230707	181500	43221600	9840	9840	9840	9840	0
18	20230707	181400	43221600	9840	9840	9840	9840	0
19	20230707	181300	43221600	9840	9840	9840	9840	0
20	20230707	181200	43221600	9840	9840	9840	9840	0
21	20230707	181100	43221600	9840	9840	9840	9840	0
22	20230707	181000	43221600	9840	9840	9840	9840	0
23	20230707	180900	43221600	9840	9840	9840	9840	0
24	20230707	180800	43221600	9840	9840	9840	9840	0
25	20230707	180700	43221600	9840	9840	9840	9840	0
26	20230707	180600	43221600	9840	9840	9840	9840	0
27	20230707	180500	43221600	9840	9840	9840	9840	0
28	20230707	180400	43221600	9840	9840	9840	9840	0
29	20230707	180300	43221600	9840	9840	9840	9840	0
30	20230707	180200	43221600	9840	9840	9840	9840	0
31	20230707	180100	43221600	9840	9840	9840	9840	0
32	20230707	180000	43221600	9840	9840	9840	9840	811
33	20230707	175900	43221600	9840	9840	9840	9840	0
34	20230707	175800	43221600	9840	9840	9840	9840	0
35	20230707	175700	43221600	9840	9840	9840	9840	0
36	20230707	175600	43221600	9840	9840	9840	9840	0
37	20230707	175500	43221600	9840	9840	9840	9840	0
38	20230707	175400	43221600	9840	9840	9840	9840	0
39	20230707	175300	43221600	9840	9840	9840	9840	0
40	20230707	175200	43221600	9840	9840	9840	9840	0
41	20230707	175100	43221600	9840	9840	9840	9840	0
42	20230707	175000	43221600	9840	9840	9840	9840	0
43	20230707	174900	43221600	9840	9840	9840	9840	0
44	20230707	174800	43221600	9840	9840	9840	9840	0
45	20230707	174700	43221600	9840	9840	9840	9840	0
46	20230707	174600	43221600	9840	9840	9840	9840	0
47	20230707	174500	43221600	9840	9840	9840	9840	0
48	20230707	174400	43221600	9840	9840	9840	9840	0
49	20230707	174300	43221600	9840	9840	9840	9840	0
50	20230707	174200	43221600	9840	9840	9840	9840	0
51	20230707	174100	43221600	9840	9840	9840	9840	0
52	20230707	174000	43221600	9840	9840	9840	9840	0
53	20230707	173900	43221600	9840	9840	9840	9840	0
54	20230707	173800	43221600	9840	9840	9840	9840	0
55	20230707	173700	43221600	9840	9840	9840	9840	0
56	20230707	173600	43221600	9840	9840	9840	9840	0
57	20230707	173500	43221600	9840	9840	9840	9840	0
58	20230707	173400	43221600	9840	9840	9840	9840	0
59	20230707	173300	43221600	9840	9840	9840	9840	0
60	20230707	173200	43221600	9840	9840	9840	9840	0
61	20230707	173100	43221600	9840	9840	9840	9840	0
62	20230707	173000	43221600	9840	9840	9840	9840	811
63	20230707	172900	43221600	9840	9840	9840	9840	0
64	20230707	172800	43221600	9840	9840	9840	9840	0
65	20230707	172700	43221600	9840	9840	9840	9840	0
66	20230707	172600	43221600	9840	9840	9840	9840	0
67	20230707	172500	43221600	9840	9840	9840	9840	0
68	20230707	172400	43221600	9840	9840	9840	9840	0
69	20230707	172300	43221600	9840	9840	9840	9840	0
70	20230707	172200	43221600	9840	9840	9840	9840	0
71	20230707	172100	43221600	9840	9840	9840	9840	0
72	20230707	172000	43221600	9840	9840	9840	9840	0
73	20230707	171900	43221600	9840	9840	9840	9840	0
74	20230707	171800	43221600	9840	9840	9840	9840	0
75	20230707	171700	43221600	9840	9840	9840	9840	0
76	20230707	171600	43221600	9840	9840	9840	9840	0
77	20230707	171500	43221600	9840	9840	9840	9840	0
78	20230707	171400	43221600	9840	9840	9840	9840	0
79	20230707	171300	43221600	9840	9840	9840	9840	0
80	20230707	171200	43221600	9840	9840	9840	9840	0
81	20230707	171100	43221600	9840	9840	9840	9840	0
82	20230707	171000	43221600	9840	9840	9840	9840	0
83	20230707	170900	43221600	9840	9840	9840	9840	0
84	20230707	170800	43221600	9840	9840	9840	9840	0
85	20230707	170700	43221600	9840	9840	9840	9840	0
86	20230707	170600	43221600	9840	9840	9840	9840	0
87	20230707	170500	43221600	9840	9840	9840	9840	0
88	20230707	170400	43221600	9840	9840	9840	9840	0
89	20230707	170300	43221600	9840	9840	9840	9840	0
90	20230707	170200	43221600	9840	9840	9840	9840	0
91	20230707	170100	43221600	9840	9840	9840	9840	0
92	20230707	170000	43221600	9840	9840	9840	9840	811
93	20230707	165900	43221600	9840	9840	9840	9840	0
94	20230707	165800	43221600	9840	9840	9840	9840	0
95	20230707	165700	43221600	9840	9840	9840	9840	0
96	20230707	165600	43221600	9840	9840	9840	9840	0
97	20230707	165500	43221600	9840	9840	9840	9840	0
98	20230707	165400	43221600	9840	9840	9840	9840	0
99	20230707	165300	43221600	9840	9840	9840	9840	0
100	20230707	165200	43221600	9840	9840	9840	9840	0
101	20230707	165100	43221600	9840	9840	9840	9840	0
102	20230707	165000	43221600	9840	9840	9840	9840	0
103	20230707	164900	43221600	9840	9840	9840	9840	0
104	20230707	164800	43221600	9840	9840	9840	9840	0
105	20230707	164700	43221600	9840	9840	9840	9840	0
106	20230707	164600	43221600	9840	9840	9840	9840	0
107	20230707	164500	43221600	9840	9840	9840	9840	0
108	20230707	164400	43221600	9840	9840	9840	9840	0
109	20230707	164300	43221600	9840	9840	9840	9840	0
110	20230707	164200	43221600	9840	9840	9840	9840	0
111	20230707	164100	43221600	9840	9840	9840	9840	0
112	20230707	164000	43221600	9840	9840	9840	9840	0
113	20230707	163900	43221600	9840	9840	9840	9840	0
114	20230707	163800	43221600	9840	9840	9840	9840	0
115	20230707	163700	43221600	9840	9840	9840	9840	0
116	20230707	163600	43221600	9840	9840	9840	9840	0
117	20230707	163500	43221600	9840	9840	9840	9840	0
118	20230707	163400	43221600	9840	9840	9840	9840	0
119	20230707	163300	43221600	9840	9840	9840	9840	0
120	20230707	163200	43221600	9840	9840	9840	9840	0
121	20230707	163100	43221600	9840	9840	9840	9840	0
122	20230707	163000	43221600	9840	9840	9840	9840	811
123	20230707	162900	43221600	9840	9840	9840	9840	0
124	20230707	162800	43221600	9840	9840	9840	9840	0
125	20230707	162700	43221600	9840	9840	9840	9840	0
126	20230707	162600	43221600	9840	9840	9840	9840	0
127	20230707	162500	43221600	9840	9840	9840	9840	0
128	20230707	162400	43221600	9840	9840	9840	9840	0
129	20230707	162300	43221600	9840	9840	9840	9840	0
130	20230707	162200	43221600	9840	9840	9840	9840	0
131	20230707	162100	43221600	9840	9840	9840	9840	0
132	20230707	162000	43221600	9840	9840	9840	9840	0
133	20230707	161900	43221600	9840	9840	9840	9840	0
134	20230707	161800	43221600	9840	9840	9840	9840	0
135	20230707	161700	43221600	9840	9840	9840	9840	0
136	20230707	161600	43221600	9840	9840	9840	9840	0
137	20230707	161500	43221600	9840	9840	9840	9840	0
138	20230707	161400	43221600	9840	9840	9840	9840	0
139	20230707	161300	43221600	9840	9840	9840	9840	0
140	20230707	161200	43221600	9840	9840	9840	9840	0
141	20230707	161100	43221600	9840	9840	9840	9840	0
142	20230707	161000	43221600	9840	9840	9840	9840	0
143	20230707	160900	43221600	9840	9840	9840	9840	0
144	20230707	160800	43221600	9840	9840	9840	9840	0
145	20230707	160700	43221600	9840	9840	9840	9840	0
146	20230707	160600	43221600	9840	9840	9840	9840	0
147	20230707	160500	43221600	9840	9840	9840	9840	0
148	20230707	160400	43221600	9840	9840	9840	9840	0
149	20230707	160300	43221600	9840	9840	9840	9840	0
150	20230707	160200	43221600	9840	9840	9840	9840	0
151	20230707	160100	43221600	9840	9840	9840	9840	0
152	20230707	160000	43221600	9840	9840	9840	9840	811
153	20230707	155900	43221600	9840	9840	9840	9840	0
154	20230707	155800	43221600	9840	9840	9840	9840	0
155	20230707	155700	43221600	9840	9840	9840	9840	0
156	20230707	155600	43221600	9840	9840	9840	9840	0
157	20230707	155500	43221600	9840	9840	9840	9840	0
158	20230707	155400	43221600	9840	9840	9840	9840	0
159	20230707	155300	43221600	9840	9840	9840	9840	0
160	20230707	155200	43221600	9840	9840	9840	9840	0
161	20230707	155100	43221600	9840	9840	9840	9840	0
162	20230707	155000	43221600	9840	9840	9840	9840	0
163	20230707	154900	43221600	9840	9840	9840	9840	0
164	20230707	154800	43221600	9840	9840	9840	9840	0
165	20230707	154700	43221600	9840	9840	9840	9840	0
166	20230707	154600	43221600	9840	9840	9840	9840	0
167	20230707	154500	43221600	9840	9840	9840	9840	0
168	20230707	154400	43221600	9840	9840	9840	9840	0
169	20230707	154300	43221600	9840	9840	9840	9840	0
170	20230707	154200	43221600	9840	9840	9840	9840	0
171	20230707	154100	43221600	9840	9840	9840	9840	0
172	20230707	154000	43221600	9840	9840	9840	9840	0
173	20230707	153900	43221600	9840	9840	9840	9840	0
174	20230707	153800	43221600	9840	9840	9840	9840	0
175	20230707	153700	43221600	9840	9840	9840	9840	0
176	20230707	153600	43221600	9840	9840	9840	9840	0
177	20230707	153500	43221600	9840	9840	9840	9840	0
178	20230707	153400	43221600	9840	9840	9840	9840	0
179	20230707	153300	43221600	9840	9840	9840	9840	0
180	20230707	153200	43221600	9840	9840	9840	9840	811
181	20230707	153100	35241360	9530	9530	9530	9530	0
182	20230707	153000	43221600	9840	9840	9840	9840	811
183	20230707	152900	35241360	9530	9530	9530	9530	0
184	20230707	152800	35241360	9530	9530	9530	9530	0
185	20230707	152700	35241360	9530	9530	9530	9530	0
186	20230707	152600	35241360	9530	9530	9530	9530	0
187	20230707	152500	35241360	9530	9530	9530	9530	0
188	20230707	152400	35241360	9530	9530	9530	9530	0
189	20230707	152300	35241360	9530	9530	9530	9530	0
190	20230707	152200	35241360	9530	9530	9530	9530	0
191	20230707	152100	35241360	9530	9530	9530	9530	0
192	20230707	152000	35241360	9530	9530	9530	9530	0
193	20230707	151900	35241360	9530	9530	9530	9530	11
194	20230707	151800	35136530	9530	9520	9530	9510	11
195	20230707	151700	35031850	9520	9520	9520	9520	9
196	20230707	151600	34946170	9530	9530	9530	9530	5
197	20230707	151500	34898520	9530	9530	9530	9530	3
198	20230707	151400	34869930	9550	9530	9550	9530	86
199	20230707	151300	34048830	9530	9530	9530	9530	0
200	20230707	151200	34048830	9530	9530	9530	9530	0
201	20230707	151100	34048830	9530	9530	9530	9530	5
202	20230707	151000	34001180	9530	9530	9530	9530	0
203	20230707	150900	34001180	9530	9530	9530	9530	10
204	20230707	150800	33905880	9530	9530	9530	9530	0
205	20230707	150700	33905880	9530	9530	9530	9530	0
206	20230707	150600	33905880	9530	9530	9530	9530	0
207	20230707	150500	33905880	9530	9530	9530	9530	0
208	20230707	150400	33905880	9530	9540	9540	9530	14
209	20230707	150300	33772400	9540	9540	9540	9540	0
210	20230707	150200	33772400	9540	9540	9540	9540	0
211	20230707	150100	33772400	9540	9540	9540	9540	0
212	20230707	150000	33772400	9540	9540	9540	9540	0
213	20230707	145900	33772400	9540	9540	9540	9540	0
214	20230707	145800	33772400	9540	9540	9540	9540	0
215	20230707	145700	33772400	9540	9540	9540	9540	0
216	20230707	145600	33772400	9540	9540	9540	9540	0
217	20230707	145500	33772400	9540	9540	9540	9540	0
218	20230707	145400	33772400	9540	9540	9540	9540	0
219	20230707	145300	33772400	9540	9540	9540	9540	0
220	20230707	145200	33772400	9540	9540	9540	9540	2
221	20230707	145100	33753320	9540	9540	9540	9540	16
222	20230707	145000	33600680	9540	9540	9540	9540	0
223	20230707	144900	33600680	9540	9540	9540	9540	0
224	20230707	144800	33600680	9540	9540	9540	9540	0
225	20230707	144700	33600680	9540	9540	9540	9540	0
226	20230707	144600	33600680	9540	9540	9540	9540	0
227	20230707	144500	33600680	9540	9540	9540	9540	0
228	20230707	144400	33600680	9540	9540	9540	9540	0
229	20230707	144300	33600680	9540	9540	9540	9540	0
230	20230707	144200	33600680	9540	9540	9540	9540	0
231	20230707	144100	33600680	9540	9540	9540	9540	0
232	20230707	144000	33600680	9540	9540	9540	9540	0
233	20230707	143900	33600680	9540	9540	9540	9540	0
234	20230707	143800	33600680	9540	9540	9540	9540	17
235	20230707	143700	33438500	9550	9550	9550	9550	250
236	20230707	143600	31051000	9550	9550	9550	9550	408
237	20230707	143500	27154600	9550	9550	9550	9550	1
238	20230707	143400	27145050	9550	9550	9550	9550	0
239	20230707	143300	27145050	9550	9550	9550	9550	0
240	20230707	143200	27145050	9550	9550	9550	9550	0
241	20230707	143100	27145050	9550	9550	9550	9550	0
242	20230707	143000	27145050	9550	9550	9550	9550	0
243	20230707	142900	27145050	9550	9550	9550	9550	0
244	20230707	142800	27145050	9550	9550	9550	9550	0
245	20230707	142700	27145050	9550	9550	9550	9550	0
246	20230707	142600	27145050	9550	9550	9550	9550	0
247	20230707	142500	27145050	9550	9550	9550	9550	8
248	20230707	142400	27068650	9550	9550	9550	9550	8
249	20230707	142300	26992250	9550	9550	9550	9550	0
250	20230707	142200	26992250	9550	9550	9550	9550	0
251	20230707	142100	26992250	9550	9550	9550	9550	0
252	20230707	142000	26992250	9550	9550	9550	9550	0
253	20230707	141900	26992250	9550	9550	9550	9550	0
254	20230707	141800	26992250	9550	9550	9550	9550	0
255	20230707	141700	26992250	9550	9550	9550	9550	0
256	20230707	141600	26992250	9550	9550	9550	9550	0
257	20230707	141500	26992250	9550	9550	9550	9550	0
258	20230707	141400	26992250	9550	9550	9550	9550	0
259	20230707	141300	26992250	9550	9550	9550	9550	0
260	20230707	141200	26992250	9550	9550	9550	9550	0
261	20230707	141100	26992250	9550	9550	9550	9550	8
262	20230707	141000	26915850	9560	9560	9560	9560	0
263	20230707	140900	26915850	9560	9560	9560	9560	0
264	20230707	140800	26915850	9560	9560	9560	9560	0
265	20230707	140700	26915850	9560	9560	9560	9560	0
266	20230707	140600	26915850	9560	9560	9560	9560	0
267	20230707	140500	26915850	9560	9560	9560	9560	0
268	20230707	140400	26915850	9560	9560	9560	9560	0
269	20230707	140300	26915850	9560	9560	9560	9560	0
270	20230707	140200	26915850	9560	9560	9560	9560	0
271	20230707	140100	26915850	9560	9560	9560	9560	0
272	20230707	140000	26915850	9560	9560	9560	9560	24
273	20230707	135900	26686410	9550	9550	9550	9550	0
274	20230707	135800	26686410	9550	9550	9550	9550	17
275	20230707	135700	26524060	9550	9550	9550	9550	0
276	20230707	135600	26524060	9550	9550	9550	9550	0
277	20230707	135500	26524060	9550	9550	9550	9550	0
278	20230707	135400	26524060	9550	9550	9550	9550	0
279	20230707	135300	26524060	9550	9550	9550	9550	0
280	20230707	135200	26524060	9550	9550	9550	9550	0
281	20230707	135100	26524060	9550	9550	9550	9550	0
282	20230707	135000	26524060	9550	9550	9550	9550	0
283	20230707	134900	26524060	9550	9550	9550	9550	0
284	20230707	134800	26524060	9550	9550	9550	9550	0
285	20230707	134700	26524060	9550	9550	9550	9550	0
286	20230707	134600	26524060	9550	9550	9550	9550	0
287	20230707	134500	26524060	9550	9550	9550	9550	16
288	20230707	134400	26371260	9550	9550	9550	9550	0
289	20230707	134300	26371260	9550	9550	9550	9550	0
290	20230707	134200	26371260	9550	9550	9550	9550	0
291	20230707	134100	26371260	9550	9550	9550	9550	0
292	20230707	134000	26371260	9550	9550	9550	9550	0
293	20230707	133900	26371260	9550	9550	9550	9550	0
294	20230707	133800	26371260	9550	9550	9550	9550	0
295	20230707	133700	26371260	9550	9550	9550	9550	0
296	20230707	133600	26371260	9550	9550	9550	9550	0
297	20230707	133500	26371260	9550	9550	9550	9550	0
298	20230707	133400	26371260	9550	9550	9550	9550	0
299	20230707	133300	26371260	9550	9550	9550	9550	0
300	20230707	133200	26371260	9550	9550	9550	9550	9
301	20230707	133100	26285310	9550	9550	9550	9550	8
302	20230707	133000	26208910	9550	9550	9550	9550	0
303	20230707	132900	26208910	9550	9550	9550	9550	0
304	20230707	132800	26208910	9550	9550	9550	9550	0
305	20230707	132700	26208910	9550	9550	9550	9550	0
306	20230707	132600	26208910	9550	9550	9550	9550	0
307	20230707	132500	26208910	9550	9550	9550	9550	0
308	20230707	132400	26208910	9550	9550	9550	9550	0
309	20230707	132300	26208910	9550	9550	9550	9550	0
310	20230707	132200	26208910	9550	9550	9550	9550	0
311	20230707	132100	26208910	9550	9550	9550	9550	0
312	20230707	132000	26208910	9550	9550	9550	9550	60
313	20230707	131900	25635910	9550	9550	9550	9550	45
314	20230707	131800	25206160	9550	9550	9550	9550	15
315	20230707	131700	25062910	9550	9550	9550	9550	0
316	20230707	131600	25062910	9550	9550	9550	9550	0
317	20230707	131500	25062910	9550	9550	9550	9550	0
318	20230707	131400	25062910	9550	9550	9550	9550	0
319	20230707	131300	25062910	9550	9550	9550	9550	0
320	20230707	131200	25062910	9550	9550	9550	9550	0
321	20230707	131100	25062910	9550	9550	9550	9550	0
322	20230707	131000	25062910	9550	9550	9550	9550	0
323	20230707	130900	25062910	9550	9550	9550	9550	0
324	20230707	130800	25062910	9550	9550	9550	9550	0
325	20230707	130700	25062910	9550	9550	9550	9550	0
326	20230707	130600	25062910	9550	9550	9550	9550	0
327	20230707	130500	25062910	9550	9550	9550	9550	18
328	20230707	130400	24891010	9550	9550	9550	9550	0
329	20230707	130300	24891010	9550	9550	9550	9550	0
330	20230707	130200	24891010	9550	9550	9550	9550	0
331	20230707	130100	24891010	9550	9550	9550	9550	0
332	20230707	130000	24891010	9550	9550	9550	9550	0
333	20230707	125900	24891010	9550	9550	9550	9550	0
334	20230707	125800	24891010	9550	9550	9550	9550	0
335	20230707	125700	24891010	9550	9550	9550	9550	0
336	20230707	125600	24891010	9550	9550	9550	9550	800
337	20230707	125500	17251010	9550	9550	9550	9550	0
338	20230707	125400	17251010	9550	9550	9550	9550	0
339	20230707	125300	17251010	9550	9550	9550	9550	0
340	20230707	125200	17251010	9550	9550	9550	9550	16
341	20230707	125100	17098210	9550	9550	9550	9550	0
342	20230707	125000	17098210	9550	9550	9550	9550	0
343	20230707	124900	17098210	9550	9550	9550	9550	0
344	20230707	124800	17098210	9550	9550	9550	9550	0
345	20230707	124700	17098210	9550	9550	9550	9550	0
346	20230707	124600	17098210	9550	9550	9550	9550	0
347	20230707	124500	17098210	9550	9550	9550	9550	0
348	20230707	124400	17098210	9550	9550	9550	9550	0
349	20230707	124300	17098210	9550	9550	9550	9550	0
350	20230707	124200	17098210	9550	9550	9550	9550	0
351	20230707	124100	17098210	9550	9550	9550	9550	0
352	20230707	124000	17098210	9550	9550	9550	9550	0
353	20230707	123900	17098210	9550	9550	9550	9550	8
354	20230707	123800	17021810	9550	9550	9550	9550	8
355	20230707	123700	16945410	9550	9550	9550	9550	0
356	20230707	123600	16945410	9550	9550	9550	9550	0
357	20230707	123500	16945410	9550	9550	9550	9550	0
358	20230707	123400	16945410	9550	9550	9550	9550	0
359	20230707	123300	16945410	9550	9550	9550	9550	0
360	20230707	123200	16945410	9550	9550	9550	9550	0
361	20230707	123100	16945410	9550	9550	9550	9550	0
362	20230707	123000	16945410	9550	9550	9550	9550	0
363	20230707	122900	16945410	9550	9550	9550	9550	0
364	20230707	122800	16945410	9550	9550	9550	9550	0
365	20230707	122700	16945410	9550	9550	9550	9550	0
366	20230707	122600	16945410	9550	9550	9550	9550	0
367	20230707	122500	16945410	9550	9550	9550	9550	16
368	20230707	122400	16792610	9550	9550	9550	9550	0
369	20230707	122300	16792610	9550	9550	9550	9550	20
370	20230707	122200	16601610	9560	9560	9560	9560	5
371	20230707	122100	16553810	9560	9560	9560	9560	0
372	20230707	122000	16553810	9560	9560	9560	9560	0
373	20230707	121900	16553810	9560	9560	9560	9560	0
374	20230707	121800	16553810	9560	9560	9560	9560	0
375	20230707	121700	16553810	9560	9560	9560	9560	0
376	20230707	121600	16553810	9560	9560	9560	9560	0
377	20230707	121500	16553810	9560	9560	9560	9560	1
378	20230707	121400	16544250	9550	9550	9550	9550	0
379	20230707	121300	16544250	9550	9550	9550	9550	0
380	20230707	121200	16544250	9550	9550	9550	9550	9
381	20230707	121100	16458300	9570	9570	9570	9570	10
382	20230707	121000	16362600	9570	9570	9570	9570	2
383	20230707	120900	16343460	9570	9570	9570	9570	0
384	20230707	120800	16343460	9570	9570	9570	9570	0
385	20230707	120700	16343460	9570	9570	9570	9570	0
386	20230707	120600	16343460	9570	9570	9570	9570	0
387	20230707	120500	16343460	9570	9570	9570	9570	0
388	20230707	120400	16343460	9570	9570	9570	9570	0
389	20230707	120300	16343460	9570	9570	9570	9570	0
390	20230707	120200	16343460	9570	9570	9570	9570	0
391	20230707	120100	16343460	9570	9570	9570	9570	0
392	20230707	120000	16343460	9570	9560	9570	9560	20
393	20230707	115900	16152160	9550	9550	9550	9550	16
394	20230707	115800	15999360	9550	9550	9550	9550	0
395	20230707	115700	15999360	9550	9550	9550	9550	0
396	20230707	115600	15999360	9550	9550	9550	9550	0
397	20230707	115500	15999360	9550	9550	9550	9550	0
398	20230707	115400	15999360	9550	9550	9550	9550	0
399	20230707	115300	15999360	9550	9550	9550	9550	300
400	20230707	115200	13134360	9550	9550	9550	9550	0
401	20230707	115100	13134360	9550	9550	9550	9550	0
402	20230707	115000	13134360	9550	9550	9550	9550	100
403	20230707	114900	12179360	9550	9550	9550	9550	0
404	20230707	114800	12179360	9550	9550	9550	9550	0
405	20230707	114700	12179360	9550	9550	9550	9550	0
406	20230707	114600	12179360	9550	9550	9550	9550	9
407	20230707	114500	12093410	9550	9550	9550	9550	0
408	20230707	114400	12093410	9550	9550	9550	9550	0
409	20230707	114300	12093410	9550	9550	9550	9550	1
410	20230707	114200	12083860	9550	9550	9550	9550	0
411	20230707	114100	12083860	9550	9550	9550	9550	2
412	20230707	114000	12064760	9550	9550	9550	9550	0
413	20230707	113900	12064760	9550	9550	9550	9550	102
414	20230707	113800	11090660	9550	9550	9550	9550	0
415	20230707	113700	11090660	9550	9550	9550	9550	0
416	20230707	113600	11090660	9550	9550	9550	9550	0
417	20230707	113500	11090660	9550	9550	9550	9550	0
418	20230707	113400	11090660	9550	9550	9550	9550	24
419	20230707	113300	10861460	9550	9550	9550	9550	0
420	20230707	113200	10861460	9550	9560	9560	9550	13
421	20230707	113100	10737230	9570	9570	9570	9570	0
422	20230707	113000	10737230	9570	9570	9570	9570	0
423	20230707	112900	10737230	9570	9570	9570	9570	0
424	20230707	112800	10737230	9570	9570	9570	9570	0
425	20230707	112700	10737230	9570	9570	9570	9570	0
426	20230707	112600	10737230	9570	9570	9570	9570	1
427	20230707	112500	10727660	9560	9560	9560	9560	5
428	20230707	112400	10679860	9550	9550	9550	9550	0
429	20230707	112300	10679860	9550	9550	9550	9550	0
430	20230707	112200	10679860	9550	9550	9550	9550	0
431	20230707	112100	10679860	9550	9550	9550	9550	43
432	20230707	112000	10269210	9550	9550	9550	9550	0
433	20230707	111900	10269210	9550	9550	9550	9550	17
434	20230707	111800	10106860	9550	9550	9550	9550	0
435	20230707	111700	10106860	9550	9550	9550	9550	0
436	20230707	111600	10106860	9550	9550	9550	9550	0
437	20230707	111500	10106860	9550	9550	9550	9550	0
438	20230707	111400	10106860	9550	9550	9550	9550	0
439	20230707	111300	10106860	9550	9550	9550	9550	0
440	20230707	111200	10106860	9550	9550	9550	9550	0
441	20230707	111100	10106860	9550	9550	9550	9550	0
442	20230707	111000	10106860	9550	9550	9550	9550	0
443	20230707	110900	10106860	9550	9550	9550	9550	0
444	20230707	110800	10106860	9550	9550	9550	9550	0
445	20230707	110700	10106860	9550	9550	9550	9550	0
446	20230707	110600	10106860	9550	9550	9550	9550	15
447	20230707	110500	9963610	9560	9560	9560	9560	13
448	20230707	110400	9839330	9560	9560	9560	9560	0
449	20230707	110300	9839330	9560	9560	9560	9560	0
450	20230707	110200	9839330	9560	9560	9560	9560	0
451	20230707	110100	9839330	9560	9560	9560	9560	0
452	20230707	110000	9839330	9560	9560	9560	9560	0
453	20230707	105900	9839330	9560	9560	9560	9560	0
454	20230707	105800	9839330	9560	9560	9560	9560	0
455	20230707	105700	9839330	9560	9560	9560	9560	0
456	20230707	105600	9839330	9560	9560	9560	9560	0
457	20230707	105500	9839330	9560	9560	9560	9560	2
458	20230707	105400	9820210	9560	9560	9560	9560	0
459	20230707	105300	9820210	9560	9570	9570	9560	11
460	20230707	105200	9715030	9580	9580	9580	9580	0
461	20230707	105100	9715030	9580	9580	9580	9580	0
462	20230707	105000	9715030	9580	9580	9580	9580	0
463	20230707	104900	9715030	9580	9580	9580	9580	0
464	20230707	104800	9715030	9580	9580	9580	9580	0
465	20230707	104700	9715030	9580	9580	9580	9580	0
466	20230707	104600	9715030	9580	9580	9580	9580	0
467	20230707	104500	9715030	9580	9580	9580	9580	0
468	20230707	104400	9715030	9580	9580	9580	9580	1
469	20230707	104300	9705450	9560	9560	9560	9560	0
470	20230707	104200	9705450	9560	9560	9560	9560	250
471	20230707	104100	7315450	9610	9610	9610	9610	0
472	20230707	104000	7315450	9610	9610	9610	9610	0
473	20230707	103900	7315450	9610	9610	9610	9610	0
474	20230707	103800	7315450	9610	9610	9610	9610	0
475	20230707	103700	7315450	9610	9610	9610	9610	2
476	20230707	103600	7296230	9610	9610	9610	9610	0
477	20230707	103500	7296230	9610	9610	9610	9610	0
478	20230707	103400	7296230	9610	9590	9610	9590	5
479	20230707	103300	7248200	9610	9570	9610	9570	501
480	20230707	103200	2435470	9560	9560	9560	9560	0
481	20230707	103100	2435470	9560	9560	9560	9560	0
482	20230707	103000	2435470	9560	9560	9560	9560	0
483	20230707	102900	2435470	9560	9560	9560	9560	0
484	20230707	102800	2435470	9560	9560	9560	9560	0
485	20230707	102700	2435470	9560	9560	9560	9560	0
486	20230707	102600	2435470	9560	9560	9560	9560	14
487	20230707	102500	2301630	9570	9600	9600	9570	100
488	20230707	102400	1344180	9600	9600	9600	9600	0
489	20230707	102300	1344180	9600	9600	9600	9600	0
490	20230707	102200	1344180	9600	9600	9600	9600	0
491	20230707	102100	1344180	9600	9600	9600	9600	0
492	20230707	102000	1344180	9600	9600	9600	9600	0
493	20230707	101900	1344180	9600	9600	9600	9600	0
494	20230707	101800	1344180	9600	9600	9600	9600	0
495	20230707	101700	1344180	9600	9600	9600	9600	0
496	20230707	101600	1344180	9600	9600	9600	9600	0
497	20230707	101500	1344180	9600	9600	9600	9600	30
498	20230707	101400	1056180	9600	9600	9600	9600	0
499	20230707	101300	1056180	9600	9600	9600	9600	16
500	20230707	101200	902580	9600	9600	9600	9600	0
501	20230707	101100	902580	9600	9600	9600	9600	2
502	20230707	101000	883380	9600	9600	9600	9600	19
503	20230707	100900	700980	9600	9600	9600	9600	0
504	20230707	100800	700980	9600	9600	9600	9600	0
505	20230707	100700	700980	9600	9600	9600	9600	0
506	20230707	100600	700980	9600	9600	9600	9600	0
507	20230707	100500	700980	9600	9600	9600	9600	0
508	20230707	100400	700980	9600	9600	9600	9600	0
509	20230707	100300	700980	9600	9600	9600	9600	0
510	20230707	100200	700980	9600	9600	9600	9600	0
511	20230707	100100	700980	9600	9600	9600	9600	0
512	20230707	100000	700980	9600	9600	9600	9600	15
513	20230707	095900	556980	9610	9610	9610	9610	0
514	20230707	095800	556980	9610	9610	9610	9610	0
515	20230707	095700	556980	9610	9610	9610	9610	0
516	20230707	095600	556980	9610	9610	9610	9610	0
517	20230707	095500	556980	9610	9610	9610	9610	0
518	20230707	095400	556980	9610	9610	9610	9610	1
519	20230707	095300	547370	9610	9610	9610	9610	0
520	20230707	095200	547370	9610	9610	9610	9610	0
521	20230707	095100	547370	9610	9610	9610	9610	0
522	20230707	095000	547370	9610	9610	9610	9610	0
523	20230707	094900	547370	9610	9610	9610	9610	0
524	20230707	094800	547370	9610	9610	9610	9610	0
525	20230707	094700	547370	9610	9610	9610	9610	2
526	20230707	094600	528150	9610	9610	9610	9610	0
527	20230707	094500	528150	9610	9610	9610	9610	0
528	20230707	094400	528150	9610	9610	9610	9610	0
529	20230707	094300	528150	9610	9610	9610	9610	0
530	20230707	094200	528150	9610	9610	9610	9610	0
531	20230707	094100	528150	9610	9610	9610	9610	0
532	20230707	094000	528150	9610	9610	9610	9610	0
533	20230707	093900	528150	9610	9610	9610	9610	0
534	20230707	093800	528150	9610	9610	9610	9610	0
535	20230707	093700	528150	9610	9610	9610	9610	0
536	20230707	093600	528150	9610	9610	9610	9610	0
537	20230707	093500	528150	9610	9610	9610	9610	0
538	20230707	093400	528150	9610	9610	9610	9610	0
539	20230707	093300	528150	9610	9610	9610	9610	0
540	20230707	093200	528150	9610	9610	9610	9610	0
541	20230707	093100	528150	9610	9610	9610	9610	2
542	20230707	093000	508930	9610	9610	9610	9610	0
543	20230707	092900	508930	9610	9610	9610	9610	0
544	20230707	092800	508930	9610	9610	9610	9610	0
545	20230707	092700	508930	9610	9610	9610	9610	0
546	20230707	092600	508930	9610	9610	9610	9610	0
547	20230707	092500	508930	9610	9610	9610	9610	0
548	20230707	092400	508930	9610	9610	9610	9610	0
549	20230707	092300	508930	9610	9610	9610	9610	1
550	20230707	092200	499320	9600	9600	9600	9600	0
551	20230707	092100	499320	9600	9600	9600	9600	0
552	20230707	092000	499320	9600	9600	9600	9600	0
553	20230707	091900	499320	9600	9600	9600	9600	0
554	20230707	091800	499320	9600	9600	9600	9600	0
555	20230707	091700	499320	9600	9600	9600	9600	0
556	20230707	091600	499320	9600	9600	9600	9600	0
557	20230707	091500	499320	9600	9600	9600	9600	0
558	20230707	091400	499320	9600	9600	9600	9600	30
559	20230707	091300	211320	9600	9600	9600	9600	0
560	20230707	091200	211320	9600	9600	9600	9600	0
561	20230707	091100	211320	9600	9600	9600	9600	0
562	20230707	091000	211320	9600	9600	9600	9600	0
563	20230707	090900	211320	9600	9600	9600	9600	0
564	20230707	090800	211320	9600	9600	9600	9600	0
565	20230707	090700	211320	9600	9600	9600	9600	0
566	20230707	090600	211320	9600	9610	9610	9600	11
567	20230707	090500	105710	9610	9610	9610	9610	0
568	20230707	090400	105710	9610	9610	9610	9610	0
569	20230707	090300	105710	9610	9610	9610	9610	0
570	20230707	090200	105710	9610	9610	9610	9610	0
571	20230707	090100	105710	9610	9610	9610	9610	0
572	20230707	090000	105710	9610	9610	9610	9610	11