KissMeData/169670/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200200	5630430	9990	9990	9990	9990	1
3	20230724	200100	5630430	9990	9990	9990	9990	0
4	20230724	200000	5630430	9990	9990	9990	9990	0
5	20230724	195900	5630430	9990	9990	9990	9990	0
6	20230724	195800	5630430	9990	9990	9990	9990	0
7	20230724	195700	5630430	9990	9990	9990	9990	0
8	20230724	195600	5630430	9990	9990	9990	9990	0
9	20230724	195500	5630430	9990	9990	9990	9990	0
10	20230724	195400	5630430	9990	9990	9990	9990	0
11	20230724	195300	5630430	9990	9990	9990	9990	0
12	20230724	195200	5630430	9990	9990	9990	9990	0
13	20230724	195100	5630430	9990	9990	9990	9990	0
14	20230724	195000	5630430	9990	9990	9990	9990	0
15	20230724	194900	5630430	9990	9990	9990	9990	0
16	20230724	194800	5630430	9990	9990	9990	9990	0
17	20230724	194700	5630430	9990	9990	9990	9990	0
18	20230724	194600	5630430	9990	9990	9990	9990	0
19	20230724	194500	5630430	9990	9990	9990	9990	0
20	20230724	194400	5630430	9990	9990	9990	9990	0
21	20230724	194300	5630430	9990	9990	9990	9990	0
22	20230724	194200	5630430	9990	9990	9990	9990	0
23	20230724	194100	5630430	9990	9990	9990	9990	0
24	20230724	194000	5630430	9990	9990	9990	9990	0
25	20230724	193900	5630430	9990	9990	9990	9990	0
26	20230724	193800	5630430	9990	9990	9990	9990	0
27	20230724	193700	5630430	9990	9990	9990	9990	0
28	20230724	193600	5630430	9990	9990	9990	9990	0
29	20230724	193500	5630430	9990	9990	9990	9990	0
30	20230724	193400	5630430	9990	9990	9990	9990	0
31	20230724	193300	5630430	9990	9990	9990	9990	0
32	20230724	193200	5630430	9990	9990	9990	9990	1
33	20230724	193100	5630430	9990	9990	9990	9990	0
34	20230724	193000	5630430	9990	9990	9990	9990	0
35	20230724	192900	5630430	9990	9990	9990	9990	0
36	20230724	192800	5630430	9990	9990	9990	9990	0
37	20230724	192700	5630430	9990	9990	9990	9990	0
38	20230724	192600	5630430	9990	9990	9990	9990	0
39	20230724	192500	5630430	9990	9990	9990	9990	0
40	20230724	192400	5630430	9990	9990	9990	9990	0
41	20230724	192300	5630430	9990	9990	9990	9990	0
42	20230724	192200	5630430	9990	9990	9990	9990	0
43	20230724	192100	5630430	9990	9990	9990	9990	0
44	20230724	192000	5630430	9990	9990	9990	9990	0
45	20230724	191900	5630430	9990	9990	9990	9990	0
46	20230724	191800	5630430	9990	9990	9990	9990	0
47	20230724	191700	5630430	9990	9990	9990	9990	0
48	20230724	191600	5630430	9990	9990	9990	9990	0
49	20230724	191500	5630430	9990	9990	9990	9990	0
50	20230724	191400	5630430	9990	9990	9990	9990	0
51	20230724	191300	5630430	9990	9990	9990	9990	0
52	20230724	191200	5630430	9990	9990	9990	9990	0
53	20230724	191100	5630430	9990	9990	9990	9990	0
54	20230724	191000	5630430	9990	9990	9990	9990	0
55	20230724	190900	5630430	9990	9990	9990	9990	0
56	20230724	190800	5630430	9990	9990	9990	9990	0
57	20230724	190700	5630430	9990	9990	9990	9990	0
58	20230724	190600	5630430	9990	9990	9990	9990	0
59	20230724	190500	5630430	9990	9990	9990	9990	0
60	20230724	190400	5630430	9990	9990	9990	9990	0
61	20230724	190300	5630430	9990	9990	9990	9990	0
62	20230724	190200	5630430	9990	9990	9990	9990	1
63	20230724	190100	5630430	9990	9990	9990	9990	0
64	20230724	190000	5630430	9990	9990	9990	9990	0
65	20230724	185900	5630430	9990	9990	9990	9990	0
66	20230724	185800	5630430	9990	9990	9990	9990	0
67	20230724	185700	5630430	9990	9990	9990	9990	0
68	20230724	185600	5630430	9990	9990	9990	9990	0
69	20230724	185500	5630430	9990	9990	9990	9990	0
70	20230724	185400	5630430	9990	9990	9990	9990	0
71	20230724	185300	5630430	9990	9990	9990	9990	0
72	20230724	185200	5630430	9990	9990	9990	9990	0
73	20230724	185100	5630430	9990	9990	9990	9990	0
74	20230724	185000	5630430	9990	9990	9990	9990	0
75	20230724	184900	5630430	9990	9990	9990	9990	0
76	20230724	184800	5630430	9990	9990	9990	9990	0
77	20230724	184700	5630430	9990	9990	9990	9990	0
78	20230724	184600	5630430	9990	9990	9990	9990	0
79	20230724	184500	5630430	9990	9990	9990	9990	0
80	20230724	184400	5630430	9990	9990	9990	9990	0
81	20230724	184300	5630430	9990	9990	9990	9990	0
82	20230724	184200	5630430	9990	9990	9990	9990	0
83	20230724	184100	5630430	9990	9990	9990	9990	0
84	20230724	184000	5630430	9990	9990	9990	9990	0
85	20230724	183900	5630430	9990	9990	9990	9990	0
86	20230724	183800	5630430	9990	9990	9990	9990	0
87	20230724	183700	5630430	9990	9990	9990	9990	0
88	20230724	183600	5630430	9990	9990	9990	9990	0
89	20230724	183500	5630430	9990	9990	9990	9990	0
90	20230724	183400	5630430	9990	9990	9990	9990	0
91	20230724	183300	5630430	9990	9990	9990	9990	0
92	20230724	183200	5630430	9990	9990	9990	9990	1
93	20230724	183100	5630430	9990	9990	9990	9990	0
94	20230724	183000	5630430	9990	9990	9990	9990	0
95	20230724	182900	5630430	9990	9990	9990	9990	0
96	20230724	182800	5630430	9990	9990	9990	9990	0
97	20230724	182700	5630430	9990	9990	9990	9990	0
98	20230724	182600	5630430	9990	9990	9990	9990	0
99	20230724	182500	5630430	9990	9990	9990	9990	0
100	20230724	182400	5630430	9990	9990	9990	9990	0
101	20230724	182300	5630430	9990	9990	9990	9990	0
102	20230724	182200	5630430	9990	9990	9990	9990	0
103	20230724	182100	5630430	9990	9990	9990	9990	0
104	20230724	182000	5630430	9990	9990	9990	9990	0
105	20230724	181900	5630430	9990	9990	9990	9990	0
106	20230724	181800	5630430	9990	9990	9990	9990	0
107	20230724	181700	5630430	9990	9990	9990	9990	0
108	20230724	181600	5630430	9990	9990	9990	9990	0
109	20230724	181500	5630430	9990	9990	9990	9990	0
110	20230724	181400	5630430	9990	9990	9990	9990	0
111	20230724	181300	5630430	9990	9990	9990	9990	0
112	20230724	181200	5630430	9990	9990	9990	9990	0
113	20230724	181100	5630430	9990	9990	9990	9990	0
114	20230724	181000	5630430	9990	9990	9990	9990	0
115	20230724	180900	5630430	9990	9990	9990	9990	0
116	20230724	180800	5630430	9990	9990	9990	9990	0
117	20230724	180700	5630430	9990	9990	9990	9990	0
118	20230724	180600	5630430	9990	9990	9990	9990	0
119	20230724	180500	5630430	9990	9990	9990	9990	0
120	20230724	180400	5630430	9990	9990	9990	9990	0
121	20230724	180300	5630430	9990	9990	9990	9990	0
122	20230724	180200	5630430	9990	9990	9990	9990	1
123	20230724	180100	5630430	9990	9990	9990	9990	0
124	20230724	180000	5630430	9990	9990	9990	9990	0
125	20230724	175900	5630430	9990	9990	9990	9990	0
126	20230724	175800	5630430	9990	9990	9990	9990	0
127	20230724	175700	5630430	9990	9990	9990	9990	0
128	20230724	175600	5630430	9990	9990	9990	9990	0
129	20230724	175500	5630430	9990	9990	9990	9990	0
130	20230724	175400	5630430	9990	9990	9990	9990	0
131	20230724	175300	5630430	9990	9990	9990	9990	0
132	20230724	175200	5630430	9990	9990	9990	9990	0
133	20230724	175100	5630430	9990	9990	9990	9990	0
134	20230724	175000	5630430	9990	9990	9990	9990	0
135	20230724	174900	5630430	9990	9990	9990	9990	0
136	20230724	174800	5630430	9990	9990	9990	9990	0
137	20230724	174700	5630430	9990	9990	9990	9990	0
138	20230724	174600	5630430	9990	9990	9990	9990	0
139	20230724	174500	5630430	9990	9990	9990	9990	0
140	20230724	174400	5630430	9990	9990	9990	9990	0
141	20230724	174300	5630430	9990	9990	9990	9990	0
142	20230724	174200	5630430	9990	9990	9990	9990	0
143	20230724	174100	5630430	9990	9990	9990	9990	0
144	20230724	174000	5630430	9990	9990	9990	9990	0
145	20230724	173900	5630430	9990	9990	9990	9990	0
146	20230724	173800	5630430	9990	9990	9990	9990	0
147	20230724	173700	5630430	9990	9990	9990	9990	0
148	20230724	173600	5630430	9990	9990	9990	9990	0
149	20230724	173500	5630430	9990	9990	9990	9990	0
150	20230724	173400	5630430	9990	9990	9990	9990	0
151	20230724	173300	5630430	9990	9990	9990	9990	0
152	20230724	173200	5630430	9990	9990	9990	9990	1
153	20230724	173100	5630430	9990	9990	9990	9990	0
154	20230724	173000	5630430	9990	9990	9990	9990	0
155	20230724	172900	5630430	9990	9990	9990	9990	0
156	20230724	172800	5630430	9990	9990	9990	9990	0
157	20230724	172700	5630430	9990	9990	9990	9990	0
158	20230724	172600	5630430	9990	9990	9990	9990	0
159	20230724	172500	5630430	9990	9990	9990	9990	0
160	20230724	172400	5630430	9990	9990	9990	9990	0
161	20230724	172300	5630430	9990	9990	9990	9990	0
162	20230724	172200	5630430	9990	9990	9990	9990	0
163	20230724	172100	5630430	9990	9990	9990	9990	0
164	20230724	172000	5630430	9990	9990	9990	9990	0
165	20230724	171900	5630430	9990	9990	9990	9990	0
166	20230724	171800	5630430	9990	9990	9990	9990	0
167	20230724	171700	5630430	9990	9990	9990	9990	0
168	20230724	171600	5630430	9990	9990	9990	9990	0
169	20230724	171500	5630430	9990	9990	9990	9990	0
170	20230724	171400	5630430	9990	9990	9990	9990	0
171	20230724	171300	5630430	9990	9990	9990	9990	0
172	20230724	171200	5630430	9990	9990	9990	9990	0
173	20230724	171100	5630430	9990	9990	9990	9990	0
174	20230724	171000	5630430	9990	9990	9990	9990	0
175	20230724	170900	5630430	9990	9990	9990	9990	0
176	20230724	170800	5630430	9990	9990	9990	9990	0
177	20230724	170700	5630430	9990	9990	9990	9990	0
178	20230724	170600	5630430	9990	9990	9990	9990	0
179	20230724	170500	5630430	9990	9990	9990	9990	0
180	20230724	170400	5630430	9990	9990	9990	9990	0
181	20230724	170300	5630430	9990	9990	9990	9990	0
182	20230724	170200	5630430	9990	9990	9990	9990	1
183	20230724	170100	5630430	9990	9990	9990	9990	0
184	20230724	170000	5630430	9990	9990	9990	9990	0
185	20230724	165900	5630430	9990	9990	9990	9990	0
186	20230724	165800	5630430	9990	9990	9990	9990	0
187	20230724	165700	5630430	9990	9990	9990	9990	0
188	20230724	165600	5630430	9990	9990	9990	9990	0
189	20230724	165500	5630430	9990	9990	9990	9990	0
190	20230724	165400	5630430	9990	9990	9990	9990	0
191	20230724	165300	5630430	9990	9990	9990	9990	0
192	20230724	165200	5630430	9990	9990	9990	9990	0
193	20230724	165100	5630430	9990	9990	9990	9990	0
194	20230724	165000	5630430	9990	9990	9990	9990	0
195	20230724	164900	5630430	9990	9990	9990	9990	0
196	20230724	164800	5630430	9990	9990	9990	9990	0
197	20230724	164700	5630430	9990	9990	9990	9990	0
198	20230724	164600	5630430	9990	9990	9990	9990	0
199	20230724	164500	5630430	9990	9990	9990	9990	0
200	20230724	164400	5630430	9990	9990	9990	9990	0
201	20230724	164300	5630430	9990	9990	9990	9990	0
202	20230724	164200	5630430	9990	9990	9990	9990	0
203	20230724	164100	5630430	9990	9990	9990	9990	0
204	20230724	164000	5630430	9990	9990	9990	9990	0
205	20230724	163900	5630430	9990	9990	9990	9990	0
206	20230724	163800	5630430	9990	9990	9990	9990	0
207	20230724	163700	5630430	9990	9990	9990	9990	0
208	20230724	163600	5630430	9990	9990	9990	9990	0
209	20230724	163500	5630430	9990	9990	9990	9990	0
210	20230724	163400	5630430	9990	9990	9990	9990	0
211	20230724	163300	5630430	9990	9990	9990	9990	0
212	20230724	163200	5630430	9990	9990	9990	9990	1
213	20230724	163100	5630430	9990	9990	9990	9990	0
214	20230724	163000	5630430	9990	9990	9990	9990	0
215	20230724	162900	5630430	9990	9990	9990	9990	0
216	20230724	162800	5630430	9990	9990	9990	9990	0
217	20230724	162700	5630430	9990	9990	9990	9990	0
218	20230724	162600	5630430	9990	9990	9990	9990	0
219	20230724	162500	5630430	9990	9990	9990	9990	0
220	20230724	162400	5630430	9990	9990	9990	9990	0
221	20230724	162300	5630430	9990	9990	9990	9990	0
222	20230724	162200	5630430	9990	9990	9990	9990	0
223	20230724	162100	5630430	9990	9990	9990	9990	0
224	20230724	162000	5630430	9990	9990	9990	9990	0
225	20230724	161900	5630430	9990	9990	9990	9990	0
226	20230724	161800	5630430	9990	9990	9990	9990	0
227	20230724	161700	5630430	9990	9990	9990	9990	0
228	20230724	161600	5630430	9990	9990	9990	9990	0
229	20230724	161500	5630430	9990	9990	9990	9990	0
230	20230724	161400	5630430	9990	9990	9990	9990	0
231	20230724	161300	5630430	9990	9990	9990	9990	0
232	20230724	161200	5630430	9990	9990	9990	9990	0
233	20230724	161100	5630430	9990	9990	9990	9990	0
234	20230724	161000	5630430	9990	9990	9990	9990	0
235	20230724	160900	5630430	9990	9990	9990	9990	0
236	20230724	160800	5630430	9990	9990	9990	9990	0
237	20230724	160700	5630430	9990	9990	9990	9990	0
238	20230724	160600	5630430	9990	9990	9990	9990	0
239	20230724	160500	5630430	9990	9990	9990	9990	0
240	20230724	160400	5630430	9990	9990	9990	9990	0
241	20230724	160300	5630430	9990	9990	9990	9990	0
242	20230724	160200	5630430	9990	9990	9990	9990	1
243	20230724	160100	5630430	9990	9990	9990	9990	0
244	20230724	160000	5630430	9990	9990	9990	9990	0
245	20230724	155900	5630430	9990	9990	9990	9990	0
246	20230724	155800	5630430	9990	9990	9990	9990	0
247	20230724	155700	5630430	9990	9990	9990	9990	0
248	20230724	155600	5630430	9990	9990	9990	9990	0
249	20230724	155500	5630430	9990	9990	9990	9990	0
250	20230724	155400	5630430	9990	9990	9990	9990	0
251	20230724	155300	5630430	9990	9990	9990	9990	0
252	20230724	155200	5630430	9990	9990	9990	9990	0
253	20230724	155100	5630430	9990	9990	9990	9990	0
254	20230724	155000	5630430	9990	9990	9990	9990	0
255	20230724	154900	5630430	9990	9990	9990	9990	0
256	20230724	154800	5630430	9990	9990	9990	9990	0
257	20230724	154700	5630430	9990	9990	9990	9990	0
258	20230724	154600	5630430	9990	9990	9990	9990	0
259	20230724	154500	5630430	9990	9990	9990	9990	0
260	20230724	154400	5630430	9990	9990	9990	9990	0
261	20230724	154300	5630430	9990	9990	9990	9990	0
262	20230724	154200	5630430	9990	9990	9990	9990	0
263	20230724	154100	5630430	9990	9990	9990	9990	0
264	20230724	154000	5630430	9990	9990	9990	9990	0
265	20230724	153900	5630430	9990	9990	9990	9990	0
266	20230724	153800	5630430	9990	9990	9990	9990	0
267	20230724	153700	5630430	9990	9990	9990	9990	0
268	20230724	153600	5630430	9990	9990	9990	9990	0
269	20230724	153500	5630430	9990	9990	9990	9990	0
270	20230724	153400	5630430	9990	9990	9990	9990	0
271	20230724	153300	5630430	9990	9990	9990	9990	0
272	20230724	153200	5630430	9990	9990	9990	9990	1
273	20230724	153100	5630430	9990	9990	9990	9990	0
274	20230724	153000	5630430	9990	9990	9990	9990	1
275	20230724	152900	5620440	9990	9990	9990	9990	0
276	20230724	152800	5620440	9990	9990	9990	9990	0
277	20230724	152700	5620440	9990	9990	9990	9990	0
278	20230724	152600	5620440	9990	9990	9990	9990	0
279	20230724	152500	5620440	9990	9990	9990	9990	0
280	20230724	152400	5620440	9990	9990	9990	9990	0
281	20230724	152300	5620440	9990	9990	9990	9990	0
282	20230724	152200	5620440	9990	9990	9990	9990	0
283	20230724	152100	5620440	9990	9990	9990	9990	0
284	20230724	152000	5620440	9990	9990	9990	9990	0
285	20230724	151900	5620440	9990	9990	9990	9990	0
286	20230724	151800	5620440	9990	9990	9990	9990	0
287	20230724	151700	5620440	9990	9990	9990	9990	0
288	20230724	151600	5620440	9990	9990	9990	9990	0
289	20230724	151500	5620440	9990	9990	9990	9990	0
290	20230724	151400	5620440	9990	9990	9990	9990	0
291	20230724	151300	5620440	9990	9990	9990	9990	0
292	20230724	151200	5620440	9990	9990	9990	9990	0
293	20230724	151100	5620440	9990	9990	9990	9990	0
294	20230724	151000	5620440	9990	9990	9990	9990	0
295	20230724	150900	5620440	9990	9990	9990	9990	0
296	20230724	150800	5620440	9990	9990	9990	9990	0
297	20230724	150700	5620440	9990	9990	9990	9990	0
298	20230724	150600	5620440	9990	9990	9990	9990	0
299	20230724	150500	5620440	9990	9990	9990	9990	1
300	20230724	150400	5610450	9840	9840	9840	9840	0
301	20230724	150300	5610450	9840	9840	9840	9840	0
302	20230724	150200	5610450	9840	9840	9840	9840	2
303	20230724	150100	5590770	9990	9990	9990	9990	0
304	20230724	150000	5590770	9990	9990	9990	9990	0
305	20230724	145900	5590770	9990	9990	9990	9990	0
306	20230724	145800	5590770	9990	9990	9990	9990	0
307	20230724	145700	5590770	9990	9990	9990	9990	0
308	20230724	145600	5590770	9990	9990	9990	9990	1
309	20230724	145500	5580780	9990	9990	9990	9990	0
310	20230724	145400	5580780	9990	9990	9990	9990	0
311	20230724	145300	5580780	9990	9990	9990	9990	0
312	20230724	145200	5580780	9990	9990	9990	9990	0
313	20230724	145100	5580780	9990	9990	9990	9990	0
314	20230724	145000	5580780	9990	9990	9990	9990	0
315	20230724	144900	5580780	9990	9990	9990	9990	0
316	20230724	144800	5580780	9990	9990	9990	9990	0
317	20230724	144700	5580780	9990	9990	9990	9990	0
318	20230724	144600	5580780	9990	9990	9990	9990	0
319	20230724	144500	5580780	9990	9990	9990	9990	0
320	20230724	144400	5580780	9990	9990	9990	9990	0
321	20230724	144300	5580780	9990	9990	9990	9990	0
322	20230724	144200	5580780	9990	9990	9990	9990	0
323	20230724	144100	5580780	9990	9990	9990	9990	0
324	20230724	144000	5580780	9990	9990	9990	9990	0
325	20230724	143900	5580780	9990	9990	9990	9990	0
326	20230724	143800	5580780	9990	9990	9990	9990	0
327	20230724	143700	5580780	9990	9990	9990	9990	0
328	20230724	143600	5580780	9990	9990	9990	9990	0
329	20230724	143500	5580780	9990	9990	9990	9990	0
330	20230724	143400	5580780	9990	9990	9990	9990	0
331	20230724	143300	5580780	9990	9990	9990	9990	0
332	20230724	143200	5580780	9990	9990	9990	9990	0
333	20230724	143100	5580780	9990	9990	9990	9990	0
334	20230724	143000	5580780	9990	9990	9990	9990	0
335	20230724	142900	5580780	9990	9990	9990	9990	0
336	20230724	142800	5580780	9990	9990	9990	9990	0
337	20230724	142700	5580780	9990	9990	9990	9990	0
338	20230724	142600	5580780	9990	9990	9990	9990	0
339	20230724	142500	5580780	9990	9990	9990	9990	0
340	20230724	142400	5580780	9990	9990	9990	9990	0
341	20230724	142300	5580780	9990	9990	9990	9990	0
342	20230724	142200	5580780	9990	9990	9990	9990	0
343	20230724	142100	5580780	9990	9990	9990	9990	0
344	20230724	142000	5580780	9990	9990	9990	9990	0
345	20230724	141900	5580780	9990	9990	9990	9990	0
346	20230724	141800	5580780	9990	9990	9990	9990	0
347	20230724	141700	5580780	9990	9990	9990	9990	0
348	20230724	141600	5580780	9990	9990	9990	9990	0
349	20230724	141500	5580780	9990	9990	9990	9990	0
350	20230724	141400	5580780	9990	9990	9990	9990	0
351	20230724	141300	5580780	9990	9990	9990	9990	0
352	20230724	141200	5580780	9990	9990	9990	9990	0
353	20230724	141100	5580780	9990	9990	9990	9990	0
354	20230724	141000	5580780	9990	9990	9990	9990	0
355	20230724	140900	5580780	9990	9990	9990	9990	0
356	20230724	140800	5580780	9990	9990	9990	9990	0
357	20230724	140700	5580780	9990	9990	9990	9990	0
358	20230724	140600	5580780	9990	9990	9990	9990	0
359	20230724	140500	5580780	9990	9990	9990	9990	0
360	20230724	140400	5580780	9990	9990	9990	9990	0
361	20230724	140300	5580780	9990	9990	9990	9990	0
362	20230724	140200	5580780	9990	9990	9990	9990	0
363	20230724	140100	5580780	9990	9990	9990	9990	0
364	20230724	140000	5580780	9990	9990	9990	9990	0
365	20230724	135900	5580780	9990	9990	9990	9990	0
366	20230724	135800	5580780	9990	9990	9990	9990	0
367	20230724	135700	5580780	9990	9990	9990	9990	0
368	20230724	135600	5580780	9990	9990	9990	9990	0
369	20230724	135500	5580780	9990	9990	9990	9990	0
370	20230724	135400	5580780	9990	9990	9990	9990	0
371	20230724	135300	5580780	9990	9990	9990	9990	0
372	20230724	135200	5580780	9990	9990	9990	9990	0
373	20230724	135100	5580780	9990	9990	9990	9990	0
374	20230724	135000	5580780	9990	9990	9990	9990	0
375	20230724	134900	5580780	9990	9990	9990	9990	0
376	20230724	134800	5580780	9990	9990	9990	9990	0
377	20230724	134700	5580780	9990	9990	9990	9990	0
378	20230724	134600	5580780	9990	9990	9990	9990	0
379	20230724	134500	5580780	9990	9990	9990	9990	0
380	20230724	134400	5580780	9990	9990	9990	9990	0
381	20230724	134300	5580780	9990	9990	9990	9990	0
382	20230724	134200	5580780	9990	9990	9990	9990	0
383	20230724	134100	5580780	9990	9990	9990	9990	0
384	20230724	134000	5580780	9990	9990	9990	9990	0
385	20230724	133900	5580780	9990	9990	9990	9990	0
386	20230724	133800	5580780	9990	9990	9990	9990	10
387	20230724	133700	5480880	9990	9990	9990	9990	0
388	20230724	133600	5480880	9990	9990	9990	9990	0
389	20230724	133500	5480880	9990	9990	9990	9990	0
390	20230724	133400	5480880	9990	9990	9990	9990	0
391	20230724	133300	5480880	9990	9990	9990	9990	0
392	20230724	133200	5480880	9990	9990	9990	9990	0
393	20230724	133100	5480880	9990	9990	9990	9990	0
394	20230724	133000	5480880	9990	9990	9990	9990	0
395	20230724	132900	5480880	9990	9990	9990	9990	0
396	20230724	132800	5480880	9990	9990	9990	9990	0
397	20230724	132700	5480880	9990	9990	9990	9990	0
398	20230724	132600	5480880	9990	9990	9990	9990	40
399	20230724	132500	5081280	9990	9990	9990	9990	160
400	20230724	132400	3482880	9990	9990	9990	9990	0
401	20230724	132300	3482880	9990	9990	9990	9990	0
402	20230724	132200	3482880	9990	9990	9990	9990	0
403	20230724	132100	3482880	9990	9990	9990	9990	1
404	20230724	132000	3472890	9840	9840	9840	9840	0
405	20230724	131900	3472890	9840	9840	9840	9840	150
406	20230724	131800	1996890	9990	9990	9990	9990	0
407	20230724	131700	1996890	9990	9990	9990	9990	0
408	20230724	131600	1996890	9990	9990	9990	9990	0
409	20230724	131500	1996890	9990	9990	9990	9990	0
410	20230724	131400	1996890	9990	9990	9990	9990	0
411	20230724	131300	1996890	9990	9990	9990	9990	0
412	20230724	131200	1996890	9990	9990	9990	9990	0
413	20230724	131100	1996890	9990	9990	9990	9990	0
414	20230724	131000	1996890	9990	9990	9990	9990	0
415	20230724	130900	1996890	9990	9990	9990	9990	0
416	20230724	130800	1996890	9990	9990	9990	9990	0
417	20230724	130700	1996890	9990	9990	9990	9990	0
418	20230724	130600	1996890	9990	9990	9990	9990	0
419	20230724	130500	1996890	9990	9990	9990	9990	0
420	20230724	130400	1996890	9990	9990	9990	9990	0
421	20230724	130300	1996890	9990	9990	9990	9990	0
422	20230724	130200	1996890	9990	9990	9990	9990	11
423	20230724	130100	1887000	10000	10000	10000	10000	0
424	20230724	130000	1887000	10000	10000	10000	10000	0
425	20230724	125900	1887000	10000	10000	10000	10000	0
426	20230724	125800	1887000	10000	10000	10000	10000	0
427	20230724	125700	1887000	10000	10000	10000	10000	0
428	20230724	125600	1887000	10000	10000	10000	10000	40
429	20230724	125500	1487000	9830	9830	9830	9830	0
430	20230724	125400	1487000	9830	9830	9830	9830	0
431	20230724	125300	1487000	9830	9830	9830	9830	0
432	20230724	125200	1487000	9830	9830	9830	9830	0
433	20230724	125100	1487000	9830	9830	9830	9830	0
434	20230724	125000	1487000	9830	9830	9830	9830	0
435	20230724	124900	1487000	9830	9830	9830	9830	0
436	20230724	124800	1487000	9830	9830	9830	9830	40
437	20230724	124700	1093800	10450	10450	10450	10450	0
438	20230724	124600	1093800	10450	10450	10450	10450	10
439	20230724	124500	989300	9830	9830	9830	9830	0
440	20230724	124400	989300	9830	9830	9830	9830	0
441	20230724	124300	989300	9830	9830	9830	9830	0
442	20230724	124200	989300	9830	9830	9830	9830	0
443	20230724	124100	989300	9830	9830	9830	9830	0
444	20230724	124000	989300	9830	9830	9830	9830	0
445	20230724	123900	989300	9830	9830	9830	9830	0
446	20230724	123800	989300	9830	9830	9830	9830	0
447	20230724	123700	989300	9830	9830	9830	9830	0
448	20230724	123600	989300	9830	9830	9830	9830	0
449	20230724	123500	989300	9830	9830	9830	9830	0
450	20230724	123400	989300	9830	9830	9830	9830	0
451	20230724	123300	989300	9830	9830	9830	9830	0
452	20230724	123200	989300	9830	9830	9830	9830	0
453	20230724	123100	989300	9830	9830	9830	9830	0
454	20230724	123000	989300	9830	9830	9830	9830	0
455	20230724	122900	989300	9830	9830	9830	9830	0
456	20230724	122800	989300	9830	9830	9830	9830	0
457	20230724	122700	989300	9830	9830	9830	9830	0
458	20230724	122600	989300	9830	9830	9830	9830	0
459	20230724	122500	989300	9830	9830	9830	9830	0
460	20230724	122400	989300	9830	9830	9830	9830	18
461	20230724	122300	812360	10450	10450	10450	10450	0
462	20230724	122200	812360	10450	10450	10450	10450	0
463	20230724	122100	812360	10450	10450	10450	10450	0
464	20230724	122000	812360	10450	10450	10450	10450	0
465	20230724	121900	812360	10450	10450	10450	10450	0
466	20230724	121800	812360	10450	10450	10450	10450	0
467	20230724	121700	812360	10450	10450	10450	10450	0
468	20230724	121600	812360	10450	10450	10450	10450	0
469	20230724	121500	812360	10450	10450	10450	10450	0
470	20230724	121400	812360	10450	10450	10450	10450	0
471	20230724	121300	812360	10450	10450	10450	10450	0
472	20230724	121200	812360	10450	10450	10450	10450	0
473	20230724	121100	812360	10450	10450	10450	10450	0
474	20230724	121000	812360	10450	10450	10450	10450	0
475	20230724	120900	812360	10450	10450	10450	10450	0
476	20230724	120800	812360	10450	10450	10450	10450	0
477	20230724	120700	812360	10450	10450	10450	10450	0
478	20230724	120600	812360	10450	10450	10450	10450	0
479	20230724	120500	812360	10450	10450	10450	10450	0
480	20230724	120400	812360	10450	10450	10450	10450	0
481	20230724	120300	812360	10450	10450	10450	10450	0
482	20230724	120200	812360	10450	10450	10450	10450	0
483	20230724	120100	812360	10450	10450	10450	10450	0
484	20230724	120000	812360	10450	10450	10450	10450	0
485	20230724	115900	812360	10450	10450	10450	10450	0
486	20230724	115800	812360	10450	10450	10450	10450	0
487	20230724	115700	812360	10450	10450	10450	10450	0
488	20230724	115600	812360	10450	10450	10450	10450	0
489	20230724	115500	812360	10450	10450	10450	10450	0
490	20230724	115400	812360	10450	10450	10450	10450	0
491	20230724	115300	812360	10450	10450	10450	10450	0
492	20230724	115200	812360	10450	10450	10450	10450	0
493	20230724	115100	812360	10450	10450	10450	10450	0
494	20230724	115000	812360	10450	10450	10450	10450	0
495	20230724	114900	812360	10450	10450	10450	10450	0
496	20230724	114800	812360	10450	10450	10450	10450	0
497	20230724	114700	812360	10450	10450	10450	10450	0
498	20230724	114600	812360	10450	10450	10450	10450	0
499	20230724	114500	812360	10450	10450	10450	10450	0
500	20230724	114400	812360	10450	10450	10450	10450	0
501	20230724	114300	812360	10450	10450	10450	10450	0
502	20230724	114200	812360	10450	10450	10450	10450	0
503	20230724	114100	812360	10450	10450	10450	10450	0
504	20230724	114000	812360	10450	10450	10450	10450	0
505	20230724	113900	812360	10450	10450	10450	10450	0
506	20230724	113800	812360	10450	10450	10450	10450	0
507	20230724	113700	812360	10450	10450	10450	10450	0
508	20230724	113600	812360	10450	10450	10450	10450	0
509	20230724	113500	812360	10450	10450	10450	10450	0
510	20230724	113400	812360	10450	10450	10450	10450	0
511	20230724	113300	812360	10450	10450	10450	10450	0
512	20230724	113200	812360	10450	10450	10450	10450	0
513	20230724	113100	812360	10450	10450	10450	10450	0
514	20230724	113000	812360	10450	10450	10450	10450	0
515	20230724	112900	812360	10450	10450	10450	10450	0
516	20230724	112800	812360	10450	10450	10450	10450	1
517	20230724	112700	801910	9830	9830	9830	9830	0
518	20230724	112600	801910	9830	9830	9830	9830	0
519	20230724	112500	801910	9830	9830	9830	9830	0
520	20230724	112400	801910	9830	9830	9830	9830	0
521	20230724	112300	801910	9830	9830	9830	9830	0
522	20230724	112200	801910	9830	9830	9830	9830	0
523	20230724	112100	801910	9830	9830	9830	9830	44
524	20230724	112000	369390	10490	10490	10490	10490	0
525	20230724	111900	369390	10490	10490	10490	10490	0
526	20230724	111800	369390	10490	10490	10490	10490	0
527	20230724	111700	369390	10490	10490	10490	10490	0
528	20230724	111600	369390	10490	10490	10490	10490	0
529	20230724	111500	369390	10490	10490	10490	10490	0
530	20230724	111400	369390	10490	10490	10490	10490	0
531	20230724	111300	369390	10490	10490	10490	10490	0
532	20230724	111200	369390	10490	10490	10490	10490	0
533	20230724	111100	369390	10490	10490	10490	10490	0
534	20230724	111000	369390	10490	10490	10490	10490	0
535	20230724	110900	369390	10490	10490	10490	10490	0
536	20230724	110800	369390	10490	10490	10490	10490	0
537	20230724	110700	369390	10490	10490	10490	10490	0
538	20230724	110600	369390	10490	10490	10490	10490	0
539	20230724	110500	369390	10490	10490	10490	10490	0
540	20230724	110400	369390	10490	10490	10490	10490	0
541	20230724	110300	369390	10490	10490	10490	10490	0
542	20230724	110200	369390	10490	10490	10490	10490	0
543	20230724	110100	369390	10490	10490	10490	10490	0
544	20230724	110000	369390	10490	10490	10490	10490	0
545	20230724	105900	369390	10490	10490	10490	10490	0
546	20230724	105800	369390	10490	10490	10490	10490	0
547	20230724	105700	369390	10490	10490	10490	10490	0
548	20230724	105600	369390	10490	10490	10490	10490	0
549	20230724	105500	369390	10490	10490	10490	10490	0
550	20230724	105400	369390	10490	10490	10490	10490	0
551	20230724	105300	369390	10490	10490	10490	10490	0
552	20230724	105200	369390	10490	10490	10490	10490	0
553	20230724	105100	369390	10490	10490	10490	10490	0
554	20230724	105000	369390	10490	10490	10490	10490	0
555	20230724	104900	369390	10490	10490	10490	10490	0
556	20230724	104800	369390	10490	10490	10490	10490	7
557	20230724	104700	295960	10960	10960	10960	10960	0
558	20230724	104600	295960	10960	10960	10960	10960	0
559	20230724	104500	295960	10960	10960	10960	10960	0
560	20230724	104400	295960	10960	10960	10960	10960	0
561	20230724	104300	295960	10960	10960	10960	10960	0
562	20230724	104200	295960	10960	10960	10960	10960	0
563	20230724	104100	295960	10960	10960	10960	10960	0
564	20230724	104000	295960	10960	10960	10960	10960	0
565	20230724	103900	295960	10960	10960	10960	10960	0
566	20230724	103800	295960	10960	10960	10960	10960	0
567	20230724	103700	295960	10960	10960	10960	10960	0
568	20230724	103600	295960	10960	10960	10960	10960	0
569	20230724	103500	295960	10960	10960	10960	10960	0
570	20230724	103400	295960	10960	10960	10960	10960	0
571	20230724	103300	295960	10960	10960	10960	10960	0
572	20230724	103200	295960	10960	10960	10960	10960	0
573	20230724	103100	295960	10960	10960	10960	10960	0
574	20230724	103000	295960	10960	10960	10960	10960	0
575	20230724	102900	295960	10960	10960	10960	10960	0
576	20230724	102800	295960	10960	10960	10960	10960	0
577	20230724	102700	295960	10960	10960	10960	10960	0
578	20230724	102600	295960	10960	10960	10960	10960	0
579	20230724	102500	295960	10960	10960	10960	10960	0
580	20230724	102400	295960	10960	10960	10960	10960	0
581	20230724	102300	295960	10960	10960	10960	10960	0
582	20230724	102200	295960	10960	10960	10960	10960	0
583	20230724	102100	295960	10960	10960	10960	10960	0
584	20230724	102000	295960	10960	10960	10960	10960	0
585	20230724	101900	295960	10960	10960	10960	10960	0
586	20230724	101800	295960	10960	10960	10960	10960	0
587	20230724	101700	295960	10960	10960	10960	10960	0
588	20230724	101600	295960	10960	10960	10960	10960	0
589	20230724	101500	295960	10960	10960	10960	10960	0
590	20230724	101400	295960	10960	10960	10960	10960	0
591	20230724	101300	295960	10960	10960	10960	10960	0
592	20230724	101200	295960	10960	10960	10960	10960	0
593	20230724	101100	295960	10960	10960	10960	10960	0
594	20230724	101000	295960	10960	10960	10960	10960	0
595	20230724	100900	295960	10960	10960	10960	10960	0
596	20230724	100800	295960	10960	10960	10960	10960	0
597	20230724	100700	295960	10960	10960	10960	10960	0
598	20230724	100600	295960	10960	10960	10960	10960	0
599	20230724	100500	295960	10960	10960	10960	10960	0
600	20230724	100400	295960	10960	10960	10960	10960	0
601	20230724	100300	295960	10960	10960	10960	10960	0
602	20230724	100200	295960	10960	10960	10960	10960	0
603	20230724	100100	295960	10960	10960	10960	10960	0
604	20230724	100000	295960	10960	10960	10960	10960	0
605	20230724	095900	295960	10960	10960	10960	10960	0
606	20230724	095800	295960	10960	10960	10960	10960	0
607	20230724	095700	295960	10960	10960	10960	10960	0
608	20230724	095600	295960	10960	10960	10960	10960	0
609	20230724	095500	295960	10960	10960	10960	10960	0
610	20230724	095400	295960	10960	10960	10960	10960	0
611	20230724	095300	295960	10960	10960	10960	10960	0
612	20230724	095200	295960	10960	10960	10960	10960	0
613	20230724	095100	295960	10960	10960	10960	10960	0
614	20230724	095000	295960	10960	10960	10960	10960	0
615	20230724	094900	295960	10960	10960	10960	10960	0
616	20230724	094800	295960	10960	10960	10960	10960	0
617	20230724	094700	295960	10960	10960	10960	10960	0
618	20230724	094600	295960	10960	10960	10960	10960	0
619	20230724	094500	295960	10960	10960	10960	10960	0
620	20230724	094400	295960	10960	10960	10960	10960	0
621	20230724	094300	295960	10960	10960	10960	10960	0
622	20230724	094200	295960	10960	10960	10960	10960	0
623	20230724	094100	295960	10960	10960	10960	10960	0
624	20230724	094000	295960	10960	10960	10960	10960	0
625	20230724	093900	295960	10960	10960	10960	10960	0
626	20230724	093800	295960	10960	10960	10960	10960	0
627	20230724	093700	295960	10960	10960	10960	10960	0
628	20230724	093600	295960	10960	10960	10960	10960	0
629	20230724	093500	295960	10960	10960	10960	10960	0
630	20230724	093400	295960	10960	10960	10960	10960	0
631	20230724	093300	295960	10960	10960	10960	10960	0
632	20230724	093200	295960	10960	10960	10960	10960	0
633	20230724	093100	295960	10960	10960	10960	10960	0
634	20230724	093000	295960	10960	10960	10960	10960	0
635	20230724	092900	295960	10960	10960	10960	10960	0
636	20230724	092800	295960	10960	10960	10960	10960	0
637	20230724	092700	295960	10960	10960	10960	10960	0
638	20230724	092600	295960	10960	10960	10960	10960	0
639	20230724	092500	295960	10960	10960	10960	10960	0
640	20230724	092400	295960	10960	10960	10960	10960	26
641	20230724	092300	11000	11000	11000	11000	11000	0
642	20230724	092200	11000	11000	11000	11000	11000	0
643	20230724	092100	11000	11000	11000	11000	11000	0
644	20230724	092000	11000	11000	11000	11000	11000	0
645	20230724	091900	11000	11000	11000	11000	11000	0
646	20230724	091800	11000	11000	11000	11000	11000	0
647	20230724	091700	11000	11000	11000	11000	11000	0
648	20230724	091600	11000	11000	11000	11000	11000	0
649	20230724	091500	11000	11000	11000	11000	11000	0
650	20230724	091400	11000	11000	11000	11000	11000	0
651	20230724	091300	11000	11000	11000	11000	11000	0
652	20230724	091200	11000	11000	11000	11000	11000	0
653	20230724	091100	11000	11000	11000	11000	11000	0
654	20230724	091000	11000	11000	11000	11000	11000	0
655	20230724	090900	11000	11000	11000	11000	11000	0
656	20230724	090800	11000	11000	11000	11000	11000	0
657	20230724	090700	11000	11000	11000	11000	11000	0
658	20230724	090600	11000	11000	11000	11000	11000	0
659	20230724	090500	11000	11000	11000	11000	11000	0
660	20230724	090400	11000	11000	11000	11000	11000	0
661	20230724	090300	11000	11000	11000	11000	11000	0
662	20230724	090200	11000	11000	11000	11000	11000	0
663	20230724	090100	11000	11000	11000	11000	11000	0
664	20230724	090000	11000	11000	11000	11000	11000	1