KissMeData/005800/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184200	97632760	9920	9920	9920	9920	110
3	20230724	184100	97632760	9920	9920	9920	9920	0
4	20230724	184000	97632760	9920	9920	9920	9920	0
5	20230724	183900	97632760	9920	9920	9920	9920	0
6	20230724	183800	97632760	9920	9920	9920	9920	0
7	20230724	183700	97632760	9920	9920	9920	9920	0
8	20230724	183600	97632760	9920	9920	9920	9920	0
9	20230724	183500	97632760	9920	9920	9920	9920	0
10	20230724	183400	97632760	9920	9920	9920	9920	0
11	20230724	183300	97632760	9920	9920	9920	9920	0
12	20230724	183200	97632760	9920	9920	9920	9920	0
13	20230724	183100	97632760	9920	9920	9920	9920	0
14	20230724	183000	97632760	9920	9920	9920	9920	0
15	20230724	182900	97632760	9920	9920	9920	9920	0
16	20230724	182800	97632760	9920	9920	9920	9920	0
17	20230724	182700	97632760	9920	9920	9920	9920	0
18	20230724	182600	97632760	9920	9920	9920	9920	0
19	20230724	182500	97632760	9920	9920	9920	9920	0
20	20230724	182400	97632760	9920	9920	9920	9920	0
21	20230724	182300	97632760	9920	9920	9920	9920	0
22	20230724	182200	97632760	9920	9920	9920	9920	0
23	20230724	182100	97632760	9920	9920	9920	9920	0
24	20230724	182000	97632760	9920	9920	9920	9920	0
25	20230724	181900	97632760	9920	9920	9920	9920	0
26	20230724	181800	97632760	9920	9920	9920	9920	0
27	20230724	181700	97632760	9920	9920	9920	9920	0
28	20230724	181600	97632760	9920	9920	9920	9920	0
29	20230724	181500	97632760	9920	9920	9920	9920	0
30	20230724	181400	97632760	9920	9920	9920	9920	0
31	20230724	181300	97632760	9920	9920	9920	9920	0
32	20230724	181200	97632760	9920	9920	9920	9920	110
33	20230724	181100	97632760	9920	9920	9920	9920	0
34	20230724	181000	97632760	9920	9920	9920	9920	0
35	20230724	180900	97632760	9920	9920	9920	9920	0
36	20230724	180800	97632760	9920	9920	9920	9920	0
37	20230724	180700	97632760	9920	9920	9920	9920	0
38	20230724	180600	97632760	9920	9920	9920	9920	0
39	20230724	180500	97632760	9920	9920	9920	9920	0
40	20230724	180400	97632760	9920	9920	9920	9920	0
41	20230724	180300	97632760	9920	9920	9920	9920	0
42	20230724	180200	97632760	9920	9920	9920	9920	0
43	20230724	180100	97632760	9920	9920	9920	9920	0
44	20230724	180000	97632760	9920	9920	9920	9920	0
45	20230724	175900	97632760	9920	9920	9920	9920	0
46	20230724	175800	97632760	9920	9920	9920	9920	0
47	20230724	175700	97632760	9920	9920	9920	9920	0
48	20230724	175600	97632760	9920	9920	9920	9920	0
49	20230724	175500	97632760	9920	9920	9920	9920	0
50	20230724	175400	97632760	9920	9920	9920	9920	0
51	20230724	175300	97632760	9920	9920	9920	9920	0
52	20230724	175200	97632760	9920	9920	9920	9920	0
53	20230724	175100	97632760	9920	9920	9920	9920	0
54	20230724	175000	97632760	9920	9920	9920	9920	0
55	20230724	174900	97632760	9920	9920	9920	9920	0
56	20230724	174800	97632760	9920	9920	9920	9920	0
57	20230724	174700	97632760	9920	9920	9920	9920	0
58	20230724	174600	97632760	9920	9920	9920	9920	0
59	20230724	174500	97632760	9920	9920	9920	9920	0
60	20230724	174400	97632760	9920	9920	9920	9920	0
61	20230724	174300	97632760	9920	9920	9920	9920	0
62	20230724	174200	97632760	9920	9920	9920	9920	110
63	20230724	174100	97632760	9920	9920	9920	9920	0
64	20230724	174000	97632760	9920	9920	9920	9920	0
65	20230724	173900	97632760	9920	9920	9920	9920	0
66	20230724	173800	97632760	9920	9920	9920	9920	0
67	20230724	173700	97632760	9920	9920	9920	9920	0
68	20230724	173600	97632760	9920	9920	9920	9920	0
69	20230724	173500	97632760	9920	9920	9920	9920	0
70	20230724	173400	97632760	9920	9920	9920	9920	0
71	20230724	173300	97632760	9920	9920	9920	9920	0
72	20230724	173200	97632760	9920	9920	9920	9920	0
73	20230724	173100	97632760	9920	9920	9920	9920	0
74	20230724	173000	97632760	9920	9920	9920	9920	0
75	20230724	172900	97632760	9920	9920	9920	9920	0
76	20230724	172800	97632760	9920	9920	9920	9920	0
77	20230724	172700	97632760	9920	9920	9920	9920	0
78	20230724	172600	97632760	9920	9920	9920	9920	0
79	20230724	172500	97632760	9920	9920	9920	9920	0
80	20230724	172400	97632760	9920	9920	9920	9920	0
81	20230724	172300	97632760	9920	9920	9920	9920	0
82	20230724	172200	97632760	9920	9920	9920	9920	0
83	20230724	172100	97632760	9920	9920	9920	9920	0
84	20230724	172000	97632760	9920	9920	9920	9920	0
85	20230724	171900	97632760	9920	9920	9920	9920	0
86	20230724	171800	97632760	9920	9920	9920	9920	0
87	20230724	171700	97632760	9920	9920	9920	9920	0
88	20230724	171600	97632760	9920	9920	9920	9920	0
89	20230724	171500	97632760	9920	9920	9920	9920	0
90	20230724	171400	97632760	9920	9920	9920	9920	0
91	20230724	171300	97632760	9920	9920	9920	9920	0
92	20230724	171200	97632760	9920	9920	9920	9920	110
93	20230724	171100	97632760	9920	9920	9920	9920	0
94	20230724	171000	97632760	9920	9920	9920	9920	0
95	20230724	170900	97632760	9920	9920	9920	9920	0
96	20230724	170800	97632760	9920	9920	9920	9920	0
97	20230724	170700	97632760	9920	9920	9920	9920	0
98	20230724	170600	97632760	9920	9920	9920	9920	0
99	20230724	170500	97632760	9920	9920	9920	9920	0
100	20230724	170400	97632760	9920	9920	9920	9920	0
101	20230724	170300	97632760	9920	9920	9920	9920	0
102	20230724	170200	97632760	9920	9920	9920	9920	0
103	20230724	170100	97632760	9920	9920	9920	9920	0
104	20230724	170000	97632760	9920	9920	9920	9920	0
105	20230724	165900	97632760	9920	9920	9920	9920	0
106	20230724	165800	97632760	9920	9920	9920	9920	0
107	20230724	165700	97632760	9920	9920	9920	9920	0
108	20230724	165600	97632760	9920	9920	9920	9920	0
109	20230724	165500	97632760	9920	9920	9920	9920	0
110	20230724	165400	97632760	9920	9920	9920	9920	0
111	20230724	165300	97632760	9920	9920	9920	9920	0
112	20230724	165200	97632760	9920	9920	9920	9920	0
113	20230724	165100	97632760	9920	9920	9920	9920	0
114	20230724	165000	97632760	9920	9920	9920	9920	0
115	20230724	164900	97632760	9920	9920	9920	9920	0
116	20230724	164800	97632760	9920	9920	9920	9920	0
117	20230724	164700	97632760	9920	9920	9920	9920	0
118	20230724	164600	97632760	9920	9920	9920	9920	0
119	20230724	164500	97632760	9920	9920	9920	9920	0
120	20230724	164400	97632760	9920	9920	9920	9920	0
121	20230724	164300	97632760	9920	9920	9920	9920	0
122	20230724	164200	97632760	9920	9920	9920	9920	110
123	20230724	164100	97632760	9920	9920	9920	9920	0
124	20230724	164000	97632760	9920	9920	9920	9920	0
125	20230724	163900	97632760	9920	9920	9920	9920	0
126	20230724	163800	97632760	9920	9920	9920	9920	0
127	20230724	163700	97632760	9920	9920	9920	9920	0
128	20230724	163600	97632760	9920	9920	9920	9920	0
129	20230724	163500	97632760	9920	9920	9920	9920	0
130	20230724	163400	97632760	9920	9920	9920	9920	0
131	20230724	163300	97632760	9920	9920	9920	9920	0
132	20230724	163200	97632760	9920	9920	9920	9920	0
133	20230724	163100	97632760	9920	9920	9920	9920	0
134	20230724	163000	97632760	9920	9920	9920	9920	0
135	20230724	162900	97632760	9920	9920	9920	9920	0
136	20230724	162800	97632760	9920	9920	9920	9920	0
137	20230724	162700	97632760	9920	9920	9920	9920	0
138	20230724	162600	97632760	9920	9920	9920	9920	0
139	20230724	162500	97632760	9920	9920	9920	9920	0
140	20230724	162400	97632760	9920	9920	9920	9920	0
141	20230724	162300	97632760	9920	9920	9920	9920	0
142	20230724	162200	97632760	9920	9920	9920	9920	0
143	20230724	162100	97632760	9920	9920	9920	9920	0
144	20230724	162000	97632760	9920	9920	9920	9920	0
145	20230724	161900	97632760	9920	9920	9920	9920	0
146	20230724	161800	97632760	9920	9920	9920	9920	0
147	20230724	161700	97632760	9920	9920	9920	9920	0
148	20230724	161600	97632760	9920	9920	9920	9920	0
149	20230724	161500	97632760	9920	9920	9920	9920	0
150	20230724	161400	97632760	9920	9920	9920	9920	0
151	20230724	161300	97632760	9920	9920	9920	9920	0
152	20230724	161200	97632760	9920	9920	9920	9920	110
153	20230724	161100	97632760	9920	9920	9920	9920	0
154	20230724	161000	97632760	9920	9920	9920	9920	0
155	20230724	160900	97632760	9920	9920	9920	9920	0
156	20230724	160800	97632760	9920	9920	9920	9920	0
157	20230724	160700	97632760	9920	9920	9920	9920	0
158	20230724	160600	97632760	9920	9920	9920	9920	0
159	20230724	160500	97632760	9920	9920	9920	9920	0
160	20230724	160400	97632760	9920	9920	9920	9920	0
161	20230724	160300	97632760	9920	9920	9920	9920	0
162	20230724	160200	97632760	9920	9920	9920	9920	0
163	20230724	160100	97632760	9920	9920	9920	9920	0
164	20230724	160000	97632760	9920	9920	9920	9920	0
165	20230724	155900	97632760	9920	9920	9920	9920	0
166	20230724	155800	97632760	9920	9920	9920	9920	0
167	20230724	155700	97632760	9920	9920	9920	9920	0
168	20230724	155600	97632760	9920	9920	9920	9920	0
169	20230724	155500	97632760	9920	9920	9920	9920	0
170	20230724	155400	97632760	9920	9920	9920	9920	0
171	20230724	155300	97632760	9920	9920	9920	9920	0
172	20230724	155200	97632760	9920	9920	9920	9920	0
173	20230724	155100	97632760	9920	9920	9920	9920	0
174	20230724	155000	97632760	9920	9920	9920	9920	0
175	20230724	154900	97632760	9920	9920	9920	9920	0
176	20230724	154800	97632760	9920	9920	9920	9920	0
177	20230724	154700	97632760	9920	9920	9920	9920	0
178	20230724	154600	97632760	9920	9920	9920	9920	0
179	20230724	154500	97632760	9920	9920	9920	9920	0
180	20230724	154400	97632760	9920	9920	9920	9920	0
181	20230724	154300	97632760	9920	9920	9920	9920	0
182	20230724	154200	97632760	9920	9920	9920	9920	110
183	20230724	154100	97632760	9920	9920	9920	9920	0
184	20230724	154000	97632760	9920	9920	9920	9920	0
185	20230724	153900	97632760	9920	9920	9920	9920	0
186	20230724	153800	97632760	9920	9920	9920	9920	0
187	20230724	153700	97632760	9920	9920	9920	9920	0
188	20230724	153600	97632760	9920	9920	9920	9920	0
189	20230724	153500	97632760	9920	9920	9920	9920	0
190	20230724	153400	97632760	9920	9920	9920	9920	0
191	20230724	153300	97632760	9920	9920	9920	9920	0
192	20230724	153200	97632760	9920	9920	9920	9920	0
193	20230724	153100	97632760	9920	9920	9920	9920	0
194	20230724	153000	97632760	9920	9920	9920	9920	110
195	20230724	152900	96541560	9860	9860	9860	9860	0
196	20230724	152800	96541560	9860	9860	9860	9860	0
197	20230724	152700	96541560	9860	9860	9860	9860	0
198	20230724	152600	96541560	9860	9860	9860	9860	0
199	20230724	152500	96541560	9860	9860	9860	9860	0
200	20230724	152400	96541560	9860	9860	9860	9860	0
201	20230724	152300	96541560	9860	9860	9860	9860	0
202	20230724	152200	96541560	9860	9860	9860	9860	0
203	20230724	152100	96541560	9860	9860	9860	9860	0
204	20230724	152000	96541560	9860	9860	9860	9860	0
205	20230724	151900	96541560	9860	9860	9860	9860	0
206	20230724	151800	96541560	9860	9860	9860	9860	0
207	20230724	151700	96541560	9860	9860	9860	9860	0
208	20230724	151600	96541560	9860	9860	9860	9860	0
209	20230724	151500	96541560	9860	9860	9860	9860	13
210	20230724	151400	96413380	9890	9890	9890	9890	0
211	20230724	151300	96413380	9890	9890	9890	9890	0
212	20230724	151200	96413380	9890	9890	9890	9890	0
213	20230724	151100	96413380	9890	9890	9890	9890	0
214	20230724	151000	96413380	9890	9890	9890	9890	0
215	20230724	150900	96413380	9890	9890	9890	9890	0
216	20230724	150800	96413380	9890	9890	9890	9890	0
217	20230724	150700	96413380	9890	9890	9890	9890	0
218	20230724	150600	96413380	9890	9890	9890	9890	0
219	20230724	150500	96413380	9890	9890	9890	9890	0
220	20230724	150400	96413380	9890	9890	9890	9890	0
221	20230724	150300	96413380	9890	9890	9890	9890	0
222	20230724	150200	96413380	9890	9890	9890	9890	0
223	20230724	150100	96413380	9890	9890	9890	9890	0
224	20230724	150000	96413380	9890	9890	9890	9890	0
225	20230724	145900	96413380	9890	9890	9890	9890	200
226	20230724	145800	94435380	9860	9860	9860	9860	1
227	20230724	145700	94425520	9870	9870	9870	9870	2
228	20230724	145600	94405780	9860	9860	9860	9860	0
229	20230724	145500	94405780	9860	9860	9860	9860	0
230	20230724	145400	94405780	9860	9860	9860	9860	0
231	20230724	145300	94405780	9860	9860	9860	9860	0
232	20230724	145200	94405780	9860	9860	9860	9860	0
233	20230724	145100	94405780	9860	9860	9860	9860	0
234	20230724	145000	94405780	9860	9860	9860	9860	0
235	20230724	144900	94405780	9860	9860	9860	9860	0
236	20230724	144800	94405780	9860	9860	9860	9860	0
237	20230724	144700	94405780	9860	9860	9860	9860	0
238	20230724	144600	94405780	9860	9860	9860	9860	0
239	20230724	144500	94405780	9860	9860	9860	9860	0
240	20230724	144400	94405780	9860	9860	9860	9860	1
241	20230724	144300	94395920	9870	9870	9870	9870	0
242	20230724	144200	94395920	9870	9870	9870	9870	0
243	20230724	144100	94395920	9870	9870	9870	9870	2
244	20230724	144000	94376180	9860	9860	9860	9860	2
245	20230724	143900	94356460	9850	9850	9850	9850	0
246	20230724	143800	94356460	9850	9850	9850	9850	0
247	20230724	143700	94356460	9850	9850	9850	9850	13
248	20230724	143600	94228410	9860	9860	9860	9860	0
249	20230724	143500	94228410	9860	9860	9860	9860	2
250	20230724	143400	94208690	9850	9850	9850	9850	0
251	20230724	143300	94208690	9850	9850	9850	9850	0
252	20230724	143200	94208690	9850	9850	9850	9850	0
253	20230724	143100	94208690	9850	9850	9850	9850	0
254	20230724	143000	94208690	9850	9850	9850	9850	0
255	20230724	142900	94208690	9850	9850	9850	9850	0
256	20230724	142800	94208690	9850	9850	9850	9850	0
257	20230724	142700	94208690	9850	9850	9850	9850	30
258	20230724	142600	93913190	9860	9860	9860	9860	99
259	20230724	142500	92937050	9870	9870	9870	9870	4
260	20230724	142400	92897570	9870	9870	9870	9870	0
261	20230724	142300	92897570	9870	9870	9870	9870	0
262	20230724	142200	92897570	9870	9870	9870	9870	0
263	20230724	142100	92897570	9870	9870	9870	9870	2
264	20230724	142000	92877830	9870	9870	9870	9870	2
265	20230724	141900	92858090	9860	9860	9860	9860	1
266	20230724	141800	92848230	9860	9860	9860	9860	50
267	20230724	141700	92355230	9870	9870	9870	9870	19
268	20230724	141600	92167700	9870	9870	9870	9870	31
269	20230724	141500	91861730	9870	9870	9870	9870	0
270	20230724	141400	91861730	9870	9870	9870	9870	0
271	20230724	141300	91861730	9870	9870	9870	9870	0
272	20230724	141200	91861730	9870	9870	9870	9870	10
273	20230724	141100	91763030	9880	9880	9880	9880	0
274	20230724	141000	91763030	9880	9880	9880	9880	0
275	20230724	140900	91763030	9880	9880	9880	9880	0
276	20230724	140800	91763030	9880	9880	9880	9880	187
277	20230724	140700	89915470	9890	9890	9890	9890	0
278	20230724	140600	89915470	9890	9890	9890	9890	0
279	20230724	140500	89915470	9890	9890	9890	9890	0
280	20230724	140400	89915470	9890	9890	9890	9890	0
281	20230724	140300	89915470	9890	9890	9890	9890	0
282	20230724	140200	89915470	9890	9890	9890	9890	0
283	20230724	140100	89915470	9890	9890	9890	9890	0
284	20230724	140000	89915470	9890	9890	9890	9890	0
285	20230724	135900	89915470	9890	9890	9890	9890	0
286	20230724	135800	89915470	9890	9890	9890	9890	0
287	20230724	135700	89915470	9890	9890	9890	9890	138
288	20230724	135600	88550650	9890	9890	9890	9890	382
289	20230724	135500	84772670	9890	9890	9890	9890	0
290	20230724	135400	84772670	9890	9890	9890	9890	117
291	20230724	135300	83615540	9890	9890	9890	9890	0
292	20230724	135200	83615540	9890	9890	9890	9890	0
293	20230724	135100	83615540	9890	9890	9890	9890	0
294	20230724	135000	83615540	9890	9890	9890	9890	0
295	20230724	134900	83615540	9890	9890	9890	9890	0
296	20230724	134800	83615540	9890	9890	9890	9890	1
297	20230724	134700	83605650	9890	9890	9890	9890	0
298	20230724	134600	83605650	9890	9910	9910	9890	686
299	20230724	134500	76813260	9910	9910	9910	9910	0
300	20230724	134400	76813260	9910	9910	9910	9910	0
301	20230724	134300	76813260	9910	9910	9910	9910	0
302	20230724	134200	76813260	9910	9910	9910	9910	0
303	20230724	134100	76813260	9910	9910	9910	9910	0
304	20230724	134000	76813260	9910	9910	9910	9910	0
305	20230724	133900	76813260	9910	9910	9910	9910	0
306	20230724	133800	76813260	9910	9910	9910	9910	0
307	20230724	133700	76813260	9910	9910	9910	9910	0
308	20230724	133600	76813260	9910	9910	9910	9910	0
309	20230724	133500	76813260	9910	9910	9910	9910	0
310	20230724	133400	76813260	9910	9910	9910	9910	0
311	20230724	133300	76813260	9910	9910	9910	9910	0
312	20230724	133200	76813260	9910	9910	9910	9910	0
313	20230724	133100	76813260	9910	9910	9910	9910	0
314	20230724	133000	76813260	9910	9910	9910	9910	0
315	20230724	132900	76813260	9910	9910	9910	9910	0
316	20230724	132800	76813260	9910	9910	9910	9910	0
317	20230724	132700	76813260	9910	9910	9910	9910	0
318	20230724	132600	76813260	9910	9910	9910	9910	0
319	20230724	132500	76813260	9910	9910	9910	9910	0
320	20230724	132400	76813260	9910	9910	9910	9910	0
321	20230724	132300	76813260	9910	9910	9910	9910	13
322	20230724	132200	76684430	9900	9900	9900	9900	0
323	20230724	132100	76684430	9900	9900	9900	9900	0
324	20230724	132000	76684430	9900	9900	9900	9900	0
325	20230724	131900	76684430	9900	9900	9900	9900	0
326	20230724	131800	76684430	9900	9900	9900	9900	0
327	20230724	131700	76684430	9900	9900	9900	9900	0
328	20230724	131600	76684430	9900	9900	9900	9900	1550
329	20230724	131500	61339430	9920	9920	9920	9920	0
330	20230724	131400	61339430	9920	9920	9920	9920	0
331	20230724	131300	61339430	9920	9920	9920	9920	5
332	20230724	131200	61289830	9920	9900	9920	9900	371
333	20230724	131100	57616890	9900	9900	9900	9900	0
334	20230724	131000	57616890	9900	9900	9900	9900	632
335	20230724	130900	51360090	9900	9900	9900	9900	0
336	20230724	130800	51360090	9900	9900	9900	9900	168
337	20230724	130700	49696890	9900	9900	9900	9900	0
338	20230724	130600	49696890	9900	9900	9900	9900	0
339	20230724	130500	49696890	9900	9900	9900	9900	0
340	20230724	130400	49696890	9900	9900	9900	9900	0
341	20230724	130300	49696890	9900	9900	9900	9900	0
342	20230724	130200	49696890	9900	9900	9900	9900	0
343	20230724	130100	49696890	9900	9900	9900	9900	0
344	20230724	130000	49696890	9900	9900	9900	9900	0
345	20230724	125900	49696890	9900	9900	9900	9900	0
346	20230724	125800	49696890	9900	9890	9900	9890	5
347	20230724	125700	49647400	9880	9880	9880	9880	0
348	20230724	125600	49647400	9880	9880	9880	9880	0
349	20230724	125500	49647400	9880	9880	9880	9880	0
350	20230724	125400	49647400	9880	9880	9880	9880	0
351	20230724	125300	49647400	9880	9870	9880	9870	419
352	20230724	125200	45507690	9850	9850	9850	9850	0
353	20230724	125100	45507690	9850	9850	9850	9850	0
354	20230724	125000	45507690	9850	9850	9850	9850	0
355	20230724	124900	45507690	9850	9850	9850	9850	0
356	20230724	124800	45507690	9850	9850	9850	9850	0
357	20230724	124700	45507690	9850	9850	9850	9850	0
358	20230724	124600	45507690	9850	9850	9850	9850	0
359	20230724	124500	45507690	9850	9850	9850	9850	0
360	20230724	124400	45507690	9850	9850	9850	9850	0
361	20230724	124300	45507690	9850	9850	9850	9850	0
362	20230724	124200	45507690	9850	9850	9850	9850	0
363	20230724	124100	45507690	9850	9850	9850	9850	0
364	20230724	124000	45507690	9850	9850	9850	9850	0
365	20230724	123900	45507690	9850	9850	9850	9850	0
366	20230724	123800	45507690	9850	9850	9850	9850	0
367	20230724	123700	45507690	9850	9850	9850	9850	0
368	20230724	123600	45507690	9850	9850	9850	9850	0
369	20230724	123500	45507690	9850	9850	9850	9850	0
370	20230724	123400	45507690	9850	9880	9880	9840	1895
371	20230724	123300	26848000	9880	9880	9880	9880	0
372	20230724	123200	26848000	9880	9880	9880	9880	100
373	20230724	123100	25860000	9890	9890	9890	9890	100
374	20230724	123000	24871000	9900	9900	9900	9900	20
375	20230724	122900	24673000	9900	9900	9900	9900	0
376	20230724	122800	24673000	9900	9900	9900	9900	400
377	20230724	122700	20713000	9910	9910	9910	9910	0
378	20230724	122600	20713000	9910	9910	9910	9910	0
379	20230724	122500	20713000	9910	9910	9910	9910	0
380	20230724	122400	20713000	9910	9910	9910	9910	1
381	20230724	122300	20703090	9900	9900	9900	9900	0
382	20230724	122200	20703090	9900	9900	9900	9900	0
383	20230724	122100	20703090	9900	9900	9900	9900	0
384	20230724	122000	20703090	9900	9900	9900	9900	0
385	20230724	121900	20703090	9900	9900	9900	9900	0
386	20230724	121800	20703090	9900	9900	9900	9900	0
387	20230724	121700	20703090	9900	9900	9900	9900	0
388	20230724	121600	20703090	9900	9910	9910	9900	300
389	20230724	121500	17732070	9900	9900	9900	9900	0
390	20230724	121400	17732070	9900	9900	9900	9900	0
391	20230724	121300	17732070	9900	9940	9940	9900	758
392	20230724	121200	10214830	9950	9950	9950	9950	0
393	20230724	121100	10214830	9950	9950	9950	9950	0
394	20230724	121000	10214830	9950	9950	9950	9950	0
395	20230724	120900	10214830	9950	9950	9950	9950	0
396	20230724	120800	10214830	9950	9950	9950	9950	5
397	20230724	120700	10165080	9950	9950	9950	9950	0
398	20230724	120600	10165080	9950	9950	9950	9950	0
399	20230724	120500	10165080	9950	9950	9950	9950	0
400	20230724	120400	10165080	9950	9950	9950	9950	0
401	20230724	120300	10165080	9950	9950	9950	9950	0
402	20230724	120200	10165080	9950	9950	9950	9950	2
403	20230724	120100	10145180	9950	9950	9950	9950	2
404	20230724	120000	10125280	9950	9960	9960	9950	58
405	20230724	115900	9547620	9970	9970	9970	9970	0
406	20230724	115800	9547620	9970	9970	9970	9970	0
407	20230724	115700	9547620	9970	9970	9970	9970	0
408	20230724	115600	9547620	9970	9970	9970	9970	0
409	20230724	115500	9547620	9970	9970	9970	9970	10
410	20230724	115400	9447920	9970	9970	9970	9970	0
411	20230724	115300	9447920	9970	9970	9970	9970	0
412	20230724	115200	9447920	9970	9970	9970	9970	0
413	20230724	115100	9447920	9970	9970	9970	9970	0
414	20230724	115000	9447920	9970	9970	9970	9970	0
415	20230724	114900	9447920	9970	9970	9970	9970	0
416	20230724	114800	9447920	9970	9970	9970	9970	0
417	20230724	114700	9447920	9970	9970	9970	9970	1
418	20230724	114600	9437950	9990	9990	9990	9990	0
419	20230724	114500	9437950	9990	9990	9990	9990	0
420	20230724	114400	9437950	9990	9990	9990	9990	0
421	20230724	114300	9437950	9990	9990	9990	9990	0
422	20230724	114200	9437950	9990	9990	9990	9990	0
423	20230724	114100	9437950	9990	9990	9990	9990	10
424	20230724	114000	9338050	9990	9990	9990	9990	10
425	20230724	113900	9238150	9960	9960	9960	9960	0
426	20230724	113800	9238150	9960	9960	9960	9960	0
427	20230724	113700	9238150	9960	9960	9960	9960	0
428	20230724	113600	9238150	9960	9960	9960	9960	0
429	20230724	113500	9238150	9960	9960	9960	9960	0
430	20230724	113400	9238150	9960	9960	9960	9960	0
431	20230724	113300	9238150	9960	9960	9960	9960	0
432	20230724	113200	9238150	9960	9960	9960	9960	0
433	20230724	113100	9238150	9960	9960	9960	9960	0
434	20230724	113000	9238150	9960	9960	9960	9960	0
435	20230724	112900	9238150	9960	9960	9960	9960	0
436	20230724	112800	9238150	9960	9960	9960	9960	0
437	20230724	112700	9238150	9960	9960	9960	9960	0
438	20230724	112600	9238150	9960	9960	9960	9960	0
439	20230724	112500	9238150	9960	9960	9960	9960	0
440	20230724	112400	9238150	9960	9960	9960	9960	0
441	20230724	112300	9238150	9960	9960	9960	9960	0
442	20230724	112200	9238150	9960	9960	9960	9960	0
443	20230724	112100	9238150	9960	9960	9960	9960	0
444	20230724	112000	9238150	9960	9960	9960	9960	0
445	20230724	111900	9238150	9960	9960	9960	9960	0
446	20230724	111800	9238150	9960	9960	9960	9960	0
447	20230724	111700	9238150	9960	9960	9960	9960	0
448	20230724	111600	9238150	9960	9960	9960	9960	0
449	20230724	111500	9238150	9960	9960	9960	9960	0
450	20230724	111400	9238150	9960	9960	9960	9960	0
451	20230724	111300	9238150	9960	9960	9960	9960	0
452	20230724	111200	9238150	9960	9960	9960	9960	0
453	20230724	111100	9238150	9960	9960	9960	9960	0
454	20230724	111000	9238150	9960	9960	9960	9960	0
455	20230724	110900	9238150	9960	9960	9960	9960	0
456	20230724	110800	9238150	9960	9960	9960	9960	0
457	20230724	110700	9238150	9960	9960	9960	9960	0
458	20230724	110600	9238150	9960	9960	9960	9960	0
459	20230724	110500	9238150	9960	9960	9960	9960	0
460	20230724	110400	9238150	9960	9960	9960	9960	0
461	20230724	110300	9238150	9960	9960	9960	9960	0
462	20230724	110200	9238150	9960	9960	9960	9960	0
463	20230724	110100	9238150	9960	9960	9960	9960	0
464	20230724	110000	9238150	9960	9960	9960	9960	0
465	20230724	105900	9238150	9960	9960	9960	9960	0
466	20230724	105800	9238150	9960	9960	9960	9960	0
467	20230724	105700	9238150	9960	9960	9960	9960	0
468	20230724	105600	9238150	9960	9960	9960	9960	0
469	20230724	105500	9238150	9960	9960	9960	9960	0
470	20230724	105400	9238150	9960	9960	9960	9960	0
471	20230724	105300	9238150	9960	9960	9960	9960	0
472	20230724	105200	9238150	9960	9960	9960	9960	0
473	20230724	105100	9238150	9960	9960	9960	9960	0
474	20230724	105000	9238150	9960	9960	9960	9960	0
475	20230724	104900	9238150	9960	9960	9960	9960	0
476	20230724	104800	9238150	9960	9960	9960	9960	0
477	20230724	104700	9238150	9960	9960	9960	9960	0
478	20230724	104600	9238150	9960	9960	9960	9960	0
479	20230724	104500	9238150	9960	9960	9960	9960	0
480	20230724	104400	9238150	9960	9960	9960	9960	0
481	20230724	104300	9238150	9960	9960	9960	9960	0
482	20230724	104200	9238150	9960	9960	9960	9960	0
483	20230724	104100	9238150	9960	9960	9960	9960	0
484	20230724	104000	9238150	9960	9960	9960	9960	0
485	20230724	103900	9238150	9960	9960	9960	9960	0
486	20230724	103800	9238150	9960	9960	9960	9960	17
487	20230724	103700	9068830	9960	9960	9960	9960	0
488	20230724	103600	9068830	9960	9960	9960	9960	0
489	20230724	103500	9068830	9960	9960	9960	9960	0
490	20230724	103400	9068830	9960	9960	9960	9960	0
491	20230724	103300	9068830	9960	9960	9960	9960	0
492	20230724	103200	9068830	9960	9960	9960	9960	0
493	20230724	103100	9068830	9960	9960	9960	9960	0
494	20230724	103000	9068830	9960	9960	9960	9960	0
495	20230724	102900	9068830	9960	9960	9960	9960	0
496	20230724	102800	9068830	9960	9960	9960	9960	253
497	20230724	102700	6548950	9990	9990	9990	9990	21
498	20230724	102600	6339160	9990	9990	9990	9990	0
499	20230724	102500	6339160	9990	9990	9990	9990	0
500	20230724	102400	6339160	9990	9990	9990	9990	0
501	20230724	102300	6339160	9990	9990	9990	9990	0
502	20230724	102200	6339160	9990	9990	9990	9990	0
503	20230724	102100	6339160	9990	9990	9990	9990	0
504	20230724	102000	6339160	9990	9990	9990	9990	0
505	20230724	101900	6339160	9990	9990	9990	9990	0
506	20230724	101800	6339160	9990	9990	9990	9990	0
507	20230724	101700	6339160	9990	9990	9990	9990	0
508	20230724	101600	6339160	9990	9990	9990	9990	0
509	20230724	101500	6339160	9990	9990	9990	9990	0
510	20230724	101400	6339160	9990	9990	9990	9990	0
511	20230724	101300	6339160	9990	9990	9990	9990	0
512	20230724	101200	6339160	9990	9990	9990	9990	0
513	20230724	101100	6339160	9990	9990	9990	9990	0
514	20230724	101000	6339160	9990	9990	9990	9990	0
515	20230724	100900	6339160	9990	9990	9990	9990	0
516	20230724	100800	6339160	9990	9990	9990	9990	0
517	20230724	100700	6339160	9990	9990	9990	9990	0
518	20230724	100600	6339160	9990	9990	9990	9990	0
519	20230724	100500	6339160	9990	9990	9990	9990	0
520	20230724	100400	6339160	9990	9990	9990	9990	0
521	20230724	100300	6339160	9990	9990	9990	9990	0
522	20230724	100200	6339160	9990	9990	9990	9990	0
523	20230724	100100	6339160	9990	9990	9990	9990	0
524	20230724	100000	6339160	9990	9990	9990	9990	0
525	20230724	095900	6339160	9990	9990	9990	9990	0
526	20230724	095800	6339160	9990	9990	9990	9990	0
527	20230724	095700	6339160	9990	9990	9990	9990	0
528	20230724	095600	6339160	9990	9990	9990	9990	0
529	20230724	095500	6339160	9990	10010	10010	9990	501
530	20230724	095400	1331540	10030	10030	10030	10030	0
531	20230724	095300	1331540	10030	10030	10030	10030	4
532	20230724	095200	1291420	10040	10040	10040	10040	0
533	20230724	095100	1291420	10040	10040	10040	10040	0
534	20230724	095000	1291420	10040	10040	10040	10040	0
535	20230724	094900	1291420	10040	10040	10040	10040	0
536	20230724	094800	1291420	10040	10040	10040	10040	0
537	20230724	094700	1291420	10040	10040	10040	10040	0
538	20230724	094600	1291420	10040	10040	10040	10040	0
539	20230724	094500	1291420	10040	10040	10040	10040	0
540	20230724	094400	1291420	10040	10040	10040	10040	0
541	20230724	094300	1291420	10040	10040	10040	10040	0
542	20230724	094200	1291420	10040	10040	10040	10040	0
543	20230724	094100	1291420	10040	10040	10040	10040	0
544	20230724	094000	1291420	10040	10040	10040	10040	0
545	20230724	093900	1291420	10040	10040	10040	10040	0
546	20230724	093800	1291420	10040	10040	10040	10040	0
547	20230724	093700	1291420	10040	10040	10040	10040	0
548	20230724	093600	1291420	10040	10040	10040	10040	0
549	20230724	093500	1291420	10040	10040	10040	10040	0
550	20230724	093400	1291420	10040	10040	10040	10040	0
551	20230724	093300	1291420	10040	10040	10040	10040	0
552	20230724	093200	1291420	10040	10040	10040	10040	0
553	20230724	093100	1291420	10040	10040	10040	10040	0
554	20230724	093000	1291420	10040	10040	10040	10040	1
555	20230724	092900	1281380	10040	10040	10040	10040	0
556	20230724	092800	1281380	10040	10040	10040	10040	0
557	20230724	092700	1281380	10040	10040	10040	10040	0
558	20230724	092600	1281380	10040	10040	10040	10040	0
559	20230724	092500	1281380	10040	10040	10040	10040	0
560	20230724	092400	1281380	10040	10040	10040	10040	0
561	20230724	092300	1281380	10040	10040	10040	10040	1
562	20230724	092200	1271340	10090	10090	10090	10090	0
563	20230724	092100	1271340	10090	10090	10090	10090	0
564	20230724	092000	1271340	10090	10090	10090	10090	0
565	20230724	091900	1271340	10090	10090	10090	10090	0
566	20230724	091800	1271340	10090	10090	10090	10090	0
567	20230724	091700	1271340	10090	10090	10090	10090	0
568	20230724	091600	1271340	10090	10090	10090	10090	0
569	20230724	091500	1271340	10090	10090	10090	10090	0
570	20230724	091400	1271340	10090	10090	10090	10090	0
571	20230724	091300	1271340	10090	10090	10090	10090	0
572	20230724	091200	1271340	10090	10090	10090	10090	0
573	20230724	091100	1271340	10090	10090	10090	10090	0
574	20230724	091000	1271340	10090	10090	10090	10090	0
575	20230724	090900	1271340	10090	10090	10090	10090	0
576	20230724	090800	1271340	10090	10090	10090	10090	0
577	20230724	090700	1271340	10090	10090	10090	10090	0
578	20230724	090600	1271340	10090	10090	10090	10090	0
579	20230724	090500	1271340	10090	10090	10090	10090	0
580	20230724	090400	1271340	10090	10090	10090	10090	0
581	20230724	090300	1271340	10090	10090	10090	10090	0
582	20230724	090200	1271340	10090	10090	10090	10090	0
583	20230724	090100	1271340	10090	10090	10090	10090	0
584	20230724	090000	1271340	10090	10090	10090	10090	126