KissMeData/403360/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205300	2450080	21300	21300	21300	21300	1
3	20230731	205200	2450080	21300	21300	21300	21300	0
4	20230731	205100	2450080	21300	21300	21300	21300	0
5	20230731	205000	2450080	21300	21300	21300	21300	0
6	20230731	204900	2450080	21300	21300	21300	21300	0
7	20230731	204800	2450080	21300	21300	21300	21300	0
8	20230731	204700	2450080	21300	21300	21300	21300	0
9	20230731	204600	2450080	21300	21300	21300	21300	0
10	20230731	204500	2450080	21300	21300	21300	21300	0
11	20230731	204400	2450080	21300	21300	21300	21300	0
12	20230731	204300	2450080	21300	21300	21300	21300	0
13	20230731	204200	2450080	21300	21300	21300	21300	0
14	20230731	204100	2450080	21300	21300	21300	21300	0
15	20230731	204000	2450080	21300	21300	21300	21300	0
16	20230731	203900	2450080	21300	21300	21300	21300	0
17	20230731	203800	2450080	21300	21300	21300	21300	0
18	20230731	203700	2450080	21300	21300	21300	21300	0
19	20230731	203600	2450080	21300	21300	21300	21300	0
20	20230731	203500	2450080	21300	21300	21300	21300	0
21	20230731	203400	2450080	21300	21300	21300	21300	0
22	20230731	203300	2450080	21300	21300	21300	21300	0
23	20230731	203200	2450080	21300	21300	21300	21300	0
24	20230731	203100	2450080	21300	21300	21300	21300	0
25	20230731	203000	2450080	21300	21300	21300	21300	0
26	20230731	202900	2450080	21300	21300	21300	21300	0
27	20230731	202800	2450080	21300	21300	21300	21300	0
28	20230731	202700	2450080	21300	21300	21300	21300	0
29	20230731	202600	2450080	21300	21300	21300	21300	0
30	20230731	202500	2450080	21300	21300	21300	21300	0
31	20230731	202400	2450080	21300	21300	21300	21300	0
32	20230731	202300	2450080	21300	21300	21300	21300	1
33	20230731	202200	2450080	21300	21300	21300	21300	0
34	20230731	202100	2450080	21300	21300	21300	21300	0
35	20230731	202000	2450080	21300	21300	21300	21300	0
36	20230731	201900	2450080	21300	21300	21300	21300	0
37	20230731	201800	2450080	21300	21300	21300	21300	0
38	20230731	201700	2450080	21300	21300	21300	21300	0
39	20230731	201600	2450080	21300	21300	21300	21300	0
40	20230731	201500	2450080	21300	21300	21300	21300	0
41	20230731	201400	2450080	21300	21300	21300	21300	0
42	20230731	201300	2450080	21300	21300	21300	21300	0
43	20230731	201200	2450080	21300	21300	21300	21300	0
44	20230731	201100	2450080	21300	21300	21300	21300	0
45	20230731	201000	2450080	21300	21300	21300	21300	0
46	20230731	200900	2450080	21300	21300	21300	21300	0
47	20230731	200800	2450080	21300	21300	21300	21300	0
48	20230731	200700	2450080	21300	21300	21300	21300	0
49	20230731	200600	2450080	21300	21300	21300	21300	0
50	20230731	200500	2450080	21300	21300	21300	21300	0
51	20230731	200400	2450080	21300	21300	21300	21300	0
52	20230731	200300	2450080	21300	21300	21300	21300	0
53	20230731	200200	2450080	21300	21300	21300	21300	0
54	20230731	200100	2450080	21300	21300	21300	21300	0
55	20230731	200000	2450080	21300	21300	21300	21300	0
56	20230731	195900	2450080	21300	21300	21300	21300	0
57	20230731	195800	2450080	21300	21300	21300	21300	0
58	20230731	195700	2450080	21300	21300	21300	21300	0
59	20230731	195600	2450080	21300	21300	21300	21300	0
60	20230731	195500	2450080	21300	21300	21300	21300	0
61	20230731	195400	2450080	21300	21300	21300	21300	0
62	20230731	195300	2450080	21300	21300	21300	21300	1
63	20230731	195200	2450080	21300	21300	21300	21300	0
64	20230731	195100	2450080	21300	21300	21300	21300	0
65	20230731	195000	2450080	21300	21300	21300	21300	0
66	20230731	194900	2450080	21300	21300	21300	21300	0
67	20230731	194800	2450080	21300	21300	21300	21300	0
68	20230731	194700	2450080	21300	21300	21300	21300	0
69	20230731	194600	2450080	21300	21300	21300	21300	0
70	20230731	194500	2450080	21300	21300	21300	21300	0
71	20230731	194400	2450080	21300	21300	21300	21300	0
72	20230731	194300	2450080	21300	21300	21300	21300	0
73	20230731	194200	2450080	21300	21300	21300	21300	0
74	20230731	194100	2450080	21300	21300	21300	21300	0
75	20230731	194000	2450080	21300	21300	21300	21300	0
76	20230731	193900	2450080	21300	21300	21300	21300	0
77	20230731	193800	2450080	21300	21300	21300	21300	0
78	20230731	193700	2450080	21300	21300	21300	21300	0
79	20230731	193600	2450080	21300	21300	21300	21300	0
80	20230731	193500	2450080	21300	21300	21300	21300	0
81	20230731	193400	2450080	21300	21300	21300	21300	0
82	20230731	193300	2450080	21300	21300	21300	21300	0
83	20230731	193200	2450080	21300	21300	21300	21300	0
84	20230731	193100	2450080	21300	21300	21300	21300	0
85	20230731	193000	2450080	21300	21300	21300	21300	0
86	20230731	192900	2450080	21300	21300	21300	21300	0
87	20230731	192800	2450080	21300	21300	21300	21300	0
88	20230731	192700	2450080	21300	21300	21300	21300	0
89	20230731	192600	2450080	21300	21300	21300	21300	0
90	20230731	192500	2450080	21300	21300	21300	21300	0
91	20230731	192400	2450080	21300	21300	21300	21300	0
92	20230731	192300	2450080	21300	21300	21300	21300	1
93	20230731	192200	2450080	21300	21300	21300	21300	0
94	20230731	192100	2450080	21300	21300	21300	21300	0
95	20230731	192000	2450080	21300	21300	21300	21300	0
96	20230731	191900	2450080	21300	21300	21300	21300	0
97	20230731	191800	2450080	21300	21300	21300	21300	0
98	20230731	191700	2450080	21300	21300	21300	21300	0
99	20230731	191600	2450080	21300	21300	21300	21300	0
100	20230731	191500	2450080	21300	21300	21300	21300	0
101	20230731	191400	2450080	21300	21300	21300	21300	0
102	20230731	191300	2450080	21300	21300	21300	21300	0
103	20230731	191200	2450080	21300	21300	21300	21300	0
104	20230731	191100	2450080	21300	21300	21300	21300	0
105	20230731	191000	2450080	21300	21300	21300	21300	0
106	20230731	190900	2450080	21300	21300	21300	21300	0
107	20230731	190800	2450080	21300	21300	21300	21300	0
108	20230731	190700	2450080	21300	21300	21300	21300	0
109	20230731	190600	2450080	21300	21300	21300	21300	0
110	20230731	190500	2450080	21300	21300	21300	21300	0
111	20230731	190400	2450080	21300	21300	21300	21300	0
112	20230731	190300	2450080	21300	21300	21300	21300	0
113	20230731	190200	2450080	21300	21300	21300	21300	0
114	20230731	190100	2450080	21300	21300	21300	21300	0
115	20230731	190000	2450080	21300	21300	21300	21300	0
116	20230731	185900	2450080	21300	21300	21300	21300	0
117	20230731	185800	2450080	21300	21300	21300	21300	0
118	20230731	185700	2450080	21300	21300	21300	21300	0
119	20230731	185600	2450080	21300	21300	21300	21300	0
120	20230731	185500	2450080	21300	21300	21300	21300	0
121	20230731	185400	2450080	21300	21300	21300	21300	0
122	20230731	185300	2450080	21300	21300	21300	21300	1
123	20230731	185200	2450080	21300	21300	21300	21300	0
124	20230731	185100	2450080	21300	21300	21300	21300	0
125	20230731	185000	2450080	21300	21300	21300	21300	0
126	20230731	184900	2450080	21300	21300	21300	21300	0
127	20230731	184800	2450080	21300	21300	21300	21300	0
128	20230731	184700	2450080	21300	21300	21300	21300	0
129	20230731	184600	2450080	21300	21300	21300	21300	0
130	20230731	184500	2450080	21300	21300	21300	21300	0
131	20230731	184400	2450080	21300	21300	21300	21300	0
132	20230731	184300	2450080	21300	21300	21300	21300	0
133	20230731	184200	2450080	21300	21300	21300	21300	0
134	20230731	184100	2450080	21300	21300	21300	21300	0
135	20230731	184000	2450080	21300	21300	21300	21300	0
136	20230731	183900	2450080	21300	21300	21300	21300	0
137	20230731	183800	2450080	21300	21300	21300	21300	0
138	20230731	183700	2450080	21300	21300	21300	21300	0
139	20230731	183600	2450080	21300	21300	21300	21300	0
140	20230731	183500	2450080	21300	21300	21300	21300	0
141	20230731	183400	2450080	21300	21300	21300	21300	0
142	20230731	183300	2450080	21300	21300	21300	21300	0
143	20230731	183200	2450080	21300	21300	21300	21300	0
144	20230731	183100	2450080	21300	21300	21300	21300	0
145	20230731	183000	2450080	21300	21300	21300	21300	0
146	20230731	182900	2450080	21300	21300	21300	21300	0
147	20230731	182800	2450080	21300	21300	21300	21300	0
148	20230731	182700	2450080	21300	21300	21300	21300	0
149	20230731	182600	2450080	21300	21300	21300	21300	0
150	20230731	182500	2450080	21300	21300	21300	21300	0
151	20230731	182400	2450080	21300	21300	21300	21300	0
152	20230731	182300	2450080	21300	21300	21300	21300	1
153	20230731	182200	2450080	21300	21300	21300	21300	0
154	20230731	182100	2450080	21300	21300	21300	21300	0
155	20230731	182000	2450080	21300	21300	21300	21300	0
156	20230731	181900	2450080	21300	21300	21300	21300	0
157	20230731	181800	2450080	21300	21300	21300	21300	0
158	20230731	181700	2450080	21300	21300	21300	21300	0
159	20230731	181600	2450080	21300	21300	21300	21300	0
160	20230731	181500	2450080	21300	21300	21300	21300	0
161	20230731	181400	2450080	21300	21300	21300	21300	0
162	20230731	181300	2450080	21300	21300	21300	21300	0
163	20230731	181200	2450080	21300	21300	21300	21300	0
164	20230731	181100	2450080	21300	21300	21300	21300	0
165	20230731	181000	2450080	21300	21300	21300	21300	0
166	20230731	180900	2450080	21300	21300	21300	21300	0
167	20230731	180800	2450080	21300	21300	21300	21300	0
168	20230731	180700	2450080	21300	21300	21300	21300	0
169	20230731	180600	2450080	21300	21300	21300	21300	0
170	20230731	180500	2450080	21300	21300	21300	21300	0
171	20230731	180400	2450080	21300	21300	21300	21300	0
172	20230731	180300	2450080	21300	21300	21300	21300	0
173	20230731	180200	2450080	21300	21300	21300	21300	0
174	20230731	180100	2450080	21300	21300	21300	21300	0
175	20230731	180000	2450080	21300	21300	21300	21300	0
176	20230731	175900	2450080	21300	21300	21300	21300	0
177	20230731	175800	2450080	21300	21300	21300	21300	0
178	20230731	175700	2450080	21300	21300	21300	21300	0
179	20230731	175600	2450080	21300	21300	21300	21300	0
180	20230731	175500	2450080	21300	21300	21300	21300	0
181	20230731	175400	2450080	21300	21300	21300	21300	0
182	20230731	175300	2450080	21300	21300	21300	21300	1
183	20230731	175200	2450080	21300	21300	21300	21300	0
184	20230731	175100	2450080	21300	21300	21300	21300	0
185	20230731	175000	2450080	21300	21300	21300	21300	0
186	20230731	174900	2450080	21300	21300	21300	21300	0
187	20230731	174800	2450080	21300	21300	21300	21300	0
188	20230731	174700	2450080	21300	21300	21300	21300	0
189	20230731	174600	2450080	21300	21300	21300	21300	0
190	20230731	174500	2450080	21300	21300	21300	21300	0
191	20230731	174400	2450080	21300	21300	21300	21300	0
192	20230731	174300	2450080	21300	21300	21300	21300	0
193	20230731	174200	2450080	21300	21300	21300	21300	0
194	20230731	174100	2450080	21300	21300	21300	21300	0
195	20230731	174000	2450080	21300	21300	21300	21300	0
196	20230731	173900	2450080	21300	21300	21300	21300	0
197	20230731	173800	2450080	21300	21300	21300	21300	0
198	20230731	173700	2450080	21300	21300	21300	21300	0
199	20230731	173600	2450080	21300	21300	21300	21300	0
200	20230731	173500	2450080	21300	21300	21300	21300	0
201	20230731	173400	2450080	21300	21300	21300	21300	0
202	20230731	173300	2450080	21300	21300	21300	21300	0
203	20230731	173200	2450080	21300	21300	21300	21300	0
204	20230731	173100	2450080	21300	21300	21300	21300	0
205	20230731	173000	2450080	21300	21300	21300	21300	0
206	20230731	172900	2450080	21300	21300	21300	21300	0
207	20230731	172800	2450080	21300	21300	21300	21300	0
208	20230731	172700	2450080	21300	21300	21300	21300	0
209	20230731	172600	2450080	21300	21300	21300	21300	0
210	20230731	172500	2450080	21300	21300	21300	21300	0
211	20230731	172400	2450080	21300	21300	21300	21300	0
212	20230731	172300	2450080	21300	21300	21300	21300	1
213	20230731	172200	2450080	21300	21300	21300	21300	0
214	20230731	172100	2450080	21300	21300	21300	21300	0
215	20230731	172000	2450080	21300	21300	21300	21300	0
216	20230731	171900	2450080	21300	21300	21300	21300	0
217	20230731	171800	2450080	21300	21300	21300	21300	0
218	20230731	171700	2450080	21300	21300	21300	21300	0
219	20230731	171600	2450080	21300	21300	21300	21300	0
220	20230731	171500	2450080	21300	21300	21300	21300	0
221	20230731	171400	2450080	21300	21300	21300	21300	0
222	20230731	171300	2450080	21300	21300	21300	21300	0
223	20230731	171200	2450080	21300	21300	21300	21300	0
224	20230731	171100	2450080	21300	21300	21300	21300	0
225	20230731	171000	2450080	21300	21300	21300	21300	0
226	20230731	170900	2450080	21300	21300	21300	21300	0
227	20230731	170800	2450080	21300	21300	21300	21300	0
228	20230731	170700	2450080	21300	21300	21300	21300	0
229	20230731	170600	2450080	21300	21300	21300	21300	0
230	20230731	170500	2450080	21300	21300	21300	21300	0
231	20230731	170400	2450080	21300	21300	21300	21300	0
232	20230731	170300	2450080	21300	21300	21300	21300	0
233	20230731	170200	2450080	21300	21300	21300	21300	0
234	20230731	170100	2450080	21300	21300	21300	21300	0
235	20230731	170000	2450080	21300	21300	21300	21300	0
236	20230731	165900	2450080	21300	21300	21300	21300	0
237	20230731	165800	2450080	21300	21300	21300	21300	0
238	20230731	165700	2450080	21300	21300	21300	21300	0
239	20230731	165600	2450080	21300	21300	21300	21300	0
240	20230731	165500	2450080	21300	21300	21300	21300	0
241	20230731	165400	2450080	21300	21300	21300	21300	0
242	20230731	165300	2450080	21300	21300	21300	21300	1
243	20230731	165200	2450080	21300	21300	21300	21300	0
244	20230731	165100	2450080	21300	21300	21300	21300	0
245	20230731	165000	2450080	21300	21300	21300	21300	0
246	20230731	164900	2450080	21300	21300	21300	21300	0
247	20230731	164800	2450080	21300	21300	21300	21300	0
248	20230731	164700	2450080	21300	21300	21300	21300	0
249	20230731	164600	2450080	21300	21300	21300	21300	0
250	20230731	164500	2450080	21300	21300	21300	21300	0
251	20230731	164400	2450080	21300	21300	21300	21300	0
252	20230731	164300	2450080	21300	21300	21300	21300	0
253	20230731	164200	2450080	21300	21300	21300	21300	0
254	20230731	164100	2450080	21300	21300	21300	21300	0
255	20230731	164000	2450080	21300	21300	21300	21300	0
256	20230731	163900	2450080	21300	21300	21300	21300	0
257	20230731	163800	2450080	21300	21300	21300	21300	0
258	20230731	163700	2450080	21300	21300	21300	21300	0
259	20230731	163600	2450080	21300	21300	21300	21300	0
260	20230731	163500	2450080	21300	21300	21300	21300	0
261	20230731	163400	2450080	21300	21300	21300	21300	0
262	20230731	163300	2450080	21300	21300	21300	21300	0
263	20230731	163200	2450080	21300	21300	21300	21300	0
264	20230731	163100	2450080	21300	21300	21300	21300	0
265	20230731	163000	2450080	21300	21300	21300	21300	0
266	20230731	162900	2450080	21300	21300	21300	21300	0
267	20230731	162800	2450080	21300	21300	21300	21300	0
268	20230731	162700	2450080	21300	21300	21300	21300	0
269	20230731	162600	2450080	21300	21300	21300	21300	0
270	20230731	162500	2450080	21300	21300	21300	21300	0
271	20230731	162400	2450080	21300	21300	21300	21300	0
272	20230731	162300	2450080	21300	21300	21300	21300	1
273	20230731	162200	2450080	21300	21300	21300	21300	0
274	20230731	162100	2450080	21300	21300	21300	21300	0
275	20230731	162000	2450080	21300	21300	21300	21300	0
276	20230731	161900	2450080	21300	21300	21300	21300	0
277	20230731	161800	2450080	21300	21300	21300	21300	0
278	20230731	161700	2450080	21300	21300	21300	21300	0
279	20230731	161600	2450080	21300	21300	21300	21300	0
280	20230731	161500	2450080	21300	21300	21300	21300	0
281	20230731	161400	2450080	21300	21300	21300	21300	0
282	20230731	161300	2450080	21300	21300	21300	21300	0
283	20230731	161200	2450080	21300	21300	21300	21300	0
284	20230731	161100	2450080	21300	21300	21300	21300	0
285	20230731	161000	2450080	21300	21300	21300	21300	0
286	20230731	160900	2450080	21300	21300	21300	21300	0
287	20230731	160800	2450080	21300	21300	21300	21300	0
288	20230731	160700	2450080	21300	21300	21300	21300	0
289	20230731	160600	2450080	21300	21300	21300	21300	0
290	20230731	160500	2450080	21300	21300	21300	21300	0
291	20230731	160400	2450080	21300	21300	21300	21300	0
292	20230731	160300	2450080	21300	21300	21300	21300	0
293	20230731	160200	2450080	21300	21300	21300	21300	0
294	20230731	160100	2450080	21300	21300	21300	21300	0
295	20230731	160000	2450080	21300	21300	21300	21300	0
296	20230731	155900	2450080	21300	21300	21300	21300	0
297	20230731	155800	2450080	21300	21300	21300	21300	0
298	20230731	155700	2450080	21300	21300	21300	21300	0
299	20230731	155600	2450080	21300	21300	21300	21300	0
300	20230731	155500	2450080	21300	21300	21300	21300	0
301	20230731	155400	2450080	21300	21300	21300	21300	0
302	20230731	155300	2450080	21300	21300	21300	21300	1
303	20230731	155200	2450080	21300	21300	21300	21300	0
304	20230731	155100	2450080	21300	21300	21300	21300	0
305	20230731	155000	2450080	21300	21300	21300	21300	0
306	20230731	154900	2450080	21300	21300	21300	21300	0
307	20230731	154800	2450080	21300	21300	21300	21300	0
308	20230731	154700	2450080	21300	21300	21300	21300	0
309	20230731	154600	2450080	21300	21300	21300	21300	0
310	20230731	154500	2450080	21300	21300	21300	21300	0
311	20230731	154400	2450080	21300	21300	21300	21300	0
312	20230731	154300	2450080	21300	21300	21300	21300	0
313	20230731	154200	2450080	21300	21300	21300	21300	0
314	20230731	154100	2450080	21300	21300	21300	21300	0
315	20230731	154000	2450080	21300	21300	21300	21300	0
316	20230731	153900	2450080	21300	21300	21300	21300	0
317	20230731	153800	2450080	21300	21300	21300	21300	0
318	20230731	153700	2450080	21300	21300	21300	21300	0
319	20230731	153600	2450080	21300	21300	21300	21300	0
320	20230731	153500	2450080	21300	21300	21300	21300	0
321	20230731	153400	2450080	21300	21300	21300	21300	0
322	20230731	153300	2450080	21300	21300	21300	21300	0
323	20230731	153200	2450080	21300	21300	21300	21300	0
324	20230731	153100	2450080	21300	21300	21300	21300	0
325	20230731	153000	2450080	21300	21300	21300	21300	0
326	20230731	152900	2450080	21300	21300	21300	21300	0
327	20230731	152800	2450080	21300	21300	21300	21300	0
328	20230731	152700	2450080	21300	21300	21300	21300	0
329	20230731	152600	2450080	21300	21300	21300	21300	0
330	20230731	152500	2450080	21300	21300	21300	21300	0
331	20230731	152400	2450080	21300	21300	21300	21300	0
332	20230731	152300	2450080	21300	21300	21300	21300	0
333	20230731	152200	2450080	21300	21300	21300	21300	0
334	20230731	152100	2450080	21300	21300	21300	21300	0
335	20230731	152000	2450080	21300	21300	21300	21300	0
336	20230731	151900	2450080	21300	21300	21300	21300	0
337	20230731	151800	2450080	21300	21300	21300	21300	0
338	20230731	151700	2450080	21300	21300	21300	21300	0
339	20230731	151600	2450080	21300	21300	21300	21300	0
340	20230731	151500	2450080	21300	21300	21300	21300	0
341	20230731	151400	2450080	21300	21300	21300	21300	0
342	20230731	151300	2450080	21300	21300	21300	21300	0
343	20230731	151200	2450080	21300	21300	21300	21300	0
344	20230731	151100	2450080	21300	21300	21300	21300	0
345	20230731	151000	2450080	21300	21300	21300	21300	0
346	20230731	150900	2450080	21300	21300	21300	21300	0
347	20230731	150800	2450080	21300	21300	21300	21300	0
348	20230731	150700	2450080	21300	21300	21300	21300	0
349	20230731	150600	2450080	21300	21300	21300	21300	0
350	20230731	150500	2450080	21300	21300	21300	21300	0
351	20230731	150400	2450080	21300	21300	21300	21300	0
352	20230731	150300	2450080	21300	21300	21300	21300	0
353	20230731	150200	2450080	21300	21300	21300	21300	0
354	20230731	150100	2450080	21300	21300	21300	21300	0
355	20230731	150000	2450080	21300	21300	21300	21300	0
356	20230731	145900	2450080	21300	21300	21300	21300	0
357	20230731	145800	2450080	21300	21300	21300	21300	0
358	20230731	145700	2450080	21300	21300	21300	21300	0
359	20230731	145600	2450080	21300	21300	21300	21300	0
360	20230731	145500	2450080	21300	21300	21300	21300	1
361	20230731	145400	2428780	20000	20000	20000	20000	0
362	20230731	145300	2428780	20000	20000	20000	20000	0
363	20230731	145200	2428780	20000	20000	20000	20000	0
364	20230731	145100	2428780	20000	20000	20000	20000	0
365	20230731	145000	2428780	20000	20000	20000	20000	0
366	20230731	144900	2428780	20000	20000	20000	20000	0
367	20230731	144800	2428780	20000	20000	20000	20000	0
368	20230731	144700	2428780	20000	20000	20000	20000	0
369	20230731	144600	2428780	20000	20000	20000	20000	0
370	20230731	144500	2428780	20000	20000	20000	20000	0
371	20230731	144400	2428780	20000	20000	20000	20000	0
372	20230731	144300	2428780	20000	20000	20000	20000	0
373	20230731	144200	2428780	20000	20000	20000	20000	0
374	20230731	144100	2428780	20000	20000	20000	20000	0
375	20230731	144000	2428780	20000	20000	20000	20000	0
376	20230731	143900	2428780	20000	20000	20000	20000	0
377	20230731	143800	2428780	20000	20000	20000	20000	0
378	20230731	143700	2428780	20000	20000	20000	20000	0
379	20230731	143600	2428780	20000	20000	20000	20000	0
380	20230731	143500	2428780	20000	20000	20000	20000	0
381	20230731	143400	2428780	20000	20000	20000	20000	0
382	20230731	143300	2428780	20000	20000	20000	20000	0
383	20230731	143200	2428780	20000	20000	20000	20000	0
384	20230731	143100	2428780	20000	20000	20000	20000	0
385	20230731	143000	2428780	20000	20000	20000	20000	0
386	20230731	142900	2428780	20000	20000	20000	20000	0
387	20230731	142800	2428780	20000	20000	20000	20000	0
388	20230731	142700	2428780	20000	20000	20000	20000	0
389	20230731	142600	2428780	20000	20000	20000	20000	0
390	20230731	142500	2428780	20000	20000	20000	20000	0
391	20230731	142400	2428780	20000	20000	20000	20000	0
392	20230731	142300	2428780	20000	20000	20000	20000	0
393	20230731	142200	2428780	20000	20000	20000	20000	0
394	20230731	142100	2428780	20000	20000	20000	20000	0
395	20230731	142000	2428780	20000	20000	20000	20000	0
396	20230731	141900	2428780	20000	20000	20000	20000	0
397	20230731	141800	2428780	20000	20000	20000	20000	0
398	20230731	141700	2428780	20000	20000	20000	20000	0
399	20230731	141600	2428780	20000	20000	20000	20000	0
400	20230731	141500	2428780	20000	20000	20000	20000	0
401	20230731	141400	2428780	20000	20000	20000	20000	0
402	20230731	141300	2428780	20000	20000	20000	20000	0
403	20230731	141200	2428780	20000	20000	20000	20000	0
404	20230731	141100	2428780	20000	20000	20000	20000	0
405	20230731	141000	2428780	20000	20000	20000	20000	0
406	20230731	140900	2428780	20000	20000	20000	20000	0
407	20230731	140800	2428780	20000	20000	20000	20000	0
408	20230731	140700	2428780	20000	20000	20000	20000	0
409	20230731	140600	2428780	20000	20000	20000	20000	0
410	20230731	140500	2428780	20000	20000	20000	20000	0
411	20230731	140400	2428780	20000	20000	20000	20000	0
412	20230731	140300	2428780	20000	20000	20000	20000	0
413	20230731	140200	2428780	20000	20000	20000	20000	0
414	20230731	140100	2428780	20000	20000	20000	20000	0
415	20230731	140000	2428780	20000	20000	20000	20000	0
416	20230731	135900	2428780	20000	20000	20000	20000	0
417	20230731	135800	2428780	20000	20000	20000	20000	0
418	20230731	135700	2428780	20000	20000	20000	20000	0
419	20230731	135600	2428780	20000	20000	20000	20000	0
420	20230731	135500	2428780	20000	20000	20000	20000	0
421	20230731	135400	2428780	20000	20000	20000	20000	0
422	20230731	135300	2428780	20000	20000	20000	20000	0
423	20230731	135200	2428780	20000	20000	20000	20000	0
424	20230731	135100	2428780	20000	20000	20000	20000	0
425	20230731	135000	2428780	20000	20000	20000	20000	0
426	20230731	134900	2428780	20000	20000	20000	20000	0
427	20230731	134800	2428780	20000	20000	20000	20000	0
428	20230731	134700	2428780	20000	20000	20000	20000	0
429	20230731	134600	2428780	20000	20000	20000	20000	0
430	20230731	134500	2428780	20000	20000	20000	20000	0
431	20230731	134400	2428780	20000	20000	20000	20000	0
432	20230731	134300	2428780	20000	20000	20000	20000	0
433	20230731	134200	2428780	20000	20000	20000	20000	0
434	20230731	134100	2428780	20000	20000	20000	20000	0
435	20230731	134000	2428780	20000	20000	20000	20000	0
436	20230731	133900	2428780	20000	20000	20000	20000	0
437	20230731	133800	2428780	20000	20000	20000	20000	0
438	20230731	133700	2428780	20000	20000	20000	20000	0
439	20230731	133600	2428780	20000	20000	20000	20000	0
440	20230731	133500	2428780	20000	20000	20000	20000	0
441	20230731	133400	2428780	20000	20000	20000	20000	0
442	20230731	133300	2428780	20000	20000	20000	20000	0
443	20230731	133200	2428780	20000	20000	20000	20000	0
444	20230731	133100	2428780	20000	20000	20000	20000	0
445	20230731	133000	2428780	20000	20000	20000	20000	0
446	20230731	132900	2428780	20000	20000	20000	20000	0
447	20230731	132800	2428780	20000	20000	20000	20000	0
448	20230731	132700	2428780	20000	20000	20000	20000	0
449	20230731	132600	2428780	20000	20000	20000	20000	0
450	20230731	132500	2428780	20000	20000	20000	20000	0
451	20230731	132400	2428780	20000	20000	20000	20000	0
452	20230731	132300	2428780	20000	20000	20000	20000	0
453	20230731	132200	2428780	20000	20000	20000	20000	0
454	20230731	132100	2428780	20000	20000	20000	20000	0
455	20230731	132000	2428780	20000	20000	20000	20000	0
456	20230731	131900	2428780	20000	20000	20000	20000	0
457	20230731	131800	2428780	20000	20000	20000	20000	0
458	20230731	131700	2428780	20000	20000	20000	20000	0
459	20230731	131600	2428780	20000	20000	20000	20000	0
460	20230731	131500	2428780	20000	20000	20000	20000	0
461	20230731	131400	2428780	20000	20000	20000	20000	0
462	20230731	131300	2428780	20000	20000	20000	20000	0
463	20230731	131200	2428780	20000	20000	20000	20000	0
464	20230731	131100	2428780	20000	20000	20000	20000	0
465	20230731	131000	2428780	20000	20000	20000	20000	0
466	20230731	130900	2428780	20000	20000	20000	20000	0
467	20230731	130800	2428780	20000	20000	20000	20000	0
468	20230731	130700	2428780	20000	20000	20000	20000	0
469	20230731	130600	2428780	20000	20000	20000	20000	0
470	20230731	130500	2428780	20000	20000	20000	20000	0
471	20230731	130400	2428780	20000	20000	20000	20000	0
472	20230731	130300	2428780	20000	20000	20000	20000	0
473	20230731	130200	2428780	20000	20000	20000	20000	0
474	20230731	130100	2428780	20000	20000	20000	20000	0
475	20230731	130000	2428780	20000	20000	20000	20000	0
476	20230731	125900	2428780	20000	20000	20000	20000	0
477	20230731	125800	2428780	20000	20000	20000	20000	0
478	20230731	125700	2428780	20000	20000	20000	20000	0
479	20230731	125600	2428780	20000	20000	20000	20000	0
480	20230731	125500	2428780	20000	20000	20000	20000	0
481	20230731	125400	2428780	20000	20000	20000	20000	0
482	20230731	125300	2428780	20000	20000	20000	20000	0
483	20230731	125200	2428780	20000	20000	20000	20000	0
484	20230731	125100	2428780	20000	20000	20000	20000	0
485	20230731	125000	2428780	20000	20000	20000	20000	0
486	20230731	124900	2428780	20000	20000	20000	20000	0
487	20230731	124800	2428780	20000	20000	20000	20000	0
488	20230731	124700	2428780	20000	20000	20000	20000	0
489	20230731	124600	2428780	20000	20000	20000	20000	0
490	20230731	124500	2428780	20000	20000	20000	20000	0
491	20230731	124400	2428780	20000	20000	20000	20000	0
492	20230731	124300	2428780	20000	20000	20000	20000	0
493	20230731	124200	2428780	20000	20000	20000	20000	0
494	20230731	124100	2428780	20000	20000	20000	20000	0
495	20230731	124000	2428780	20000	20000	20000	20000	2
496	20230731	123900	2388780	20000	20000	20000	20000	0
497	20230731	123800	2388780	20000	20000	20000	20000	98
498	20230731	123700	428780	19530	19530	19530	19530	0
499	20230731	123600	428780	19530	19530	19530	19530	0
500	20230731	123500	428780	19530	19530	19530	19530	0
501	20230731	123400	428780	19530	19530	19530	19530	0
502	20230731	123300	428780	19530	19530	19530	19530	0
503	20230731	123200	428780	19530	19530	19530	19530	0
504	20230731	123100	428780	19530	19530	19530	19530	0
505	20230731	123000	428780	19530	19530	19530	19530	0
506	20230731	122900	428780	19530	19530	19530	19530	0
507	20230731	122800	428780	19530	19530	19530	19530	0
508	20230731	122700	428780	19530	19530	19530	19530	0
509	20230731	122600	428780	19530	19530	19530	19530	0
510	20230731	122500	428780	19530	19530	19530	19530	0
511	20230731	122400	428780	19530	19530	19530	19530	0
512	20230731	122300	428780	19530	19530	19530	19530	0
513	20230731	122200	428780	19530	19530	19530	19530	0
514	20230731	122100	428780	19530	19530	19530	19530	0
515	20230731	122000	428780	19530	19530	19530	19530	0
516	20230731	121900	428780	19530	19530	19530	19530	0
517	20230731	121800	428780	19530	19530	19530	19530	0
518	20230731	121700	428780	19530	19530	19530	19530	0
519	20230731	121600	428780	19530	19530	19530	19530	0
520	20230731	121500	428780	19530	19530	19530	19530	0
521	20230731	121400	428780	19530	19530	19530	19530	0
522	20230731	121300	428780	19530	19530	19530	19530	0
523	20230731	121200	428780	19530	19530	19530	19530	0
524	20230731	121100	428780	19530	19530	19530	19530	0
525	20230731	121000	428780	19530	19530	19530	19530	0
526	20230731	120900	428780	19530	19530	19530	19530	0
527	20230731	120800	428780	19530	19530	19530	19530	0
528	20230731	120700	428780	19530	19530	19530	19530	0
529	20230731	120600	428780	19530	19530	19530	19530	0
530	20230731	120500	428780	19530	19530	19530	19530	0
531	20230731	120400	428780	19530	19530	19530	19530	0
532	20230731	120300	428780	19530	19530	19530	19530	0
533	20230731	120200	428780	19530	19530	19530	19530	0
534	20230731	120100	428780	19530	19530	19530	19530	0
535	20230731	120000	428780	19530	19530	19530	19530	0
536	20230731	115900	428780	19530	19530	19530	19530	0
537	20230731	115800	428780	19530	19530	19530	19530	0
538	20230731	115700	428780	19530	19530	19530	19530	0
539	20230731	115600	428780	19530	19530	19530	19530	0
540	20230731	115500	428780	19530	19530	19530	19530	0
541	20230731	115400	428780	19530	19530	19530	19530	0
542	20230731	115300	428780	19530	19530	19530	19530	0
543	20230731	115200	428780	19530	19530	19530	19530	0
544	20230731	115100	428780	19530	19530	19530	19530	0
545	20230731	115000	428780	19530	19530	19530	19530	0
546	20230731	114900	428780	19530	19530	19530	19530	0
547	20230731	114800	428780	19530	19530	19530	19530	0
548	20230731	114700	428780	19530	19530	19530	19530	0
549	20230731	114600	428780	19530	19530	19530	19530	0
550	20230731	114500	428780	19530	19530	19530	19530	0
551	20230731	114400	428780	19530	19530	19530	19530	0
552	20230731	114300	428780	19530	19530	19530	19530	0
553	20230731	114200	428780	19530	19530	19530	19530	0
554	20230731	114100	428780	19530	19530	19530	19530	0
555	20230731	114000	428780	19530	19530	19530	19530	0
556	20230731	113900	428780	19530	19530	19530	19530	0
557	20230731	113800	428780	19530	19530	19530	19530	0
558	20230731	113700	428780	19530	19530	19530	19530	0
559	20230731	113600	428780	19530	19530	19530	19530	0
560	20230731	113500	428780	19530	19530	19530	19530	0
561	20230731	113400	428780	19530	19530	19530	19530	0
562	20230731	113300	428780	19530	19530	19530	19530	0
563	20230731	113200	428780	19530	19530	19530	19530	0
564	20230731	113100	428780	19530	19530	19530	19530	0
565	20230731	113000	428780	19530	19530	19530	19530	0
566	20230731	112900	428780	19530	19530	19530	19530	0
567	20230731	112800	428780	19530	19530	19530	19530	0
568	20230731	112700	428780	19530	19530	19530	19530	0
569	20230731	112600	428780	19530	19530	19530	19530	0
570	20230731	112500	428780	19530	19530	19530	19530	0
571	20230731	112400	428780	19530	19530	19530	19530	0
572	20230731	112300	428780	19530	19530	19530	19530	0
573	20230731	112200	428780	19530	19530	19530	19530	0
574	20230731	112100	428780	19530	19530	19530	19530	0
575	20230731	112000	428780	19530	19530	19530	19530	0
576	20230731	111900	428780	19530	19530	19530	19530	0
577	20230731	111800	428780	19530	19530	19530	19530	0
578	20230731	111700	428780	19530	19530	19530	19530	0
579	20230731	111600	428780	19530	19530	19530	19530	0
580	20230731	111500	428780	19530	19530	19530	19530	0
581	20230731	111400	428780	19530	19530	19530	19530	0
582	20230731	111300	428780	19530	19530	19530	19530	0
583	20230731	111200	428780	19530	19530	19530	19530	0
584	20230731	111100	428780	19530	19530	19530	19530	0
585	20230731	111000	428780	19530	19530	19530	19530	0
586	20230731	110900	428780	19530	19530	19530	19530	0
587	20230731	110800	428780	19530	19530	19530	19530	0
588	20230731	110700	428780	19530	19530	19530	19530	0
589	20230731	110600	428780	19530	19530	19530	19530	0
590	20230731	110500	428780	19530	19530	19530	19530	0
591	20230731	110400	428780	19530	19530	19530	19530	0
592	20230731	110300	428780	19530	19530	19530	19530	0
593	20230731	110200	428780	19530	19530	19530	19530	0
594	20230731	110100	428780	19530	19530	19530	19530	0
595	20230731	110000	428780	19530	19530	19530	19530	0
596	20230731	105900	428780	19530	19530	19530	19530	0
597	20230731	105800	428780	19530	19530	19530	19530	0
598	20230731	105700	428780	19530	19530	19530	19530	0
599	20230731	105600	428780	19530	19530	19530	19530	0
600	20230731	105500	428780	19530	19530	19530	19530	0
601	20230731	105400	428780	19530	19530	19530	19530	0
602	20230731	105300	428780	19530	19530	19530	19530	0
603	20230731	105200	428780	19530	19530	19530	19530	0
604	20230731	105100	428780	19530	19530	19530	19530	0
605	20230731	105000	428780	19530	19530	19530	19530	0
606	20230731	104900	428780	19530	19530	19530	19530	0
607	20230731	104800	428780	19530	19530	19530	19530	0
608	20230731	104700	428780	19530	19530	19530	19530	0
609	20230731	104600	428780	19530	19530	19530	19530	0
610	20230731	104500	428780	19530	19530	19530	19530	0
611	20230731	104400	428780	19530	19530	19530	19530	0
612	20230731	104300	428780	19530	19530	19530	19530	0
613	20230731	104200	428780	19530	19530	19530	19530	0
614	20230731	104100	428780	19530	19530	19530	19530	0
615	20230731	104000	428780	19530	19530	19530	19530	0
616	20230731	103900	428780	19530	19530	19530	19530	1
617	20230731	103800	409250	19500	19500	19500	19500	0
618	20230731	103700	409250	19500	19500	19500	19500	0
619	20230731	103600	409250	19500	19500	19500	19500	0
620	20230731	103500	409250	19500	19500	19500	19500	0
621	20230731	103400	409250	19500	19500	19500	19500	0
622	20230731	103300	409250	19500	19500	19500	19500	0
623	20230731	103200	409250	19500	19500	19500	19500	0
624	20230731	103100	409250	19500	19500	19500	19500	0
625	20230731	103000	409250	19500	19500	19500	19500	0
626	20230731	102900	409250	19500	19500	19500	19500	0
627	20230731	102800	409250	19500	19500	19500	19500	0
628	20230731	102700	409250	19500	19500	19500	19500	0
629	20230731	102600	409250	19500	19500	19500	19500	0
630	20230731	102500	409250	19500	19500	19500	19500	0
631	20230731	102400	409250	19500	19500	19500	19500	0
632	20230731	102300	409250	19500	19500	19500	19500	0
633	20230731	102200	409250	19500	19500	19500	19500	0
634	20230731	102100	409250	19500	19500	19500	19500	0
635	20230731	102000	409250	19500	19500	19500	19500	0
636	20230731	101900	409250	19500	19500	19500	19500	0
637	20230731	101800	409250	19500	19500	19500	19500	0
638	20230731	101700	409250	19500	19500	19500	19500	0
639	20230731	101600	409250	19500	19500	19500	19500	0
640	20230731	101500	409250	19500	19500	19500	19500	0
641	20230731	101400	409250	19500	19500	19500	19500	0
642	20230731	101300	409250	19500	19500	19500	19500	0
643	20230731	101200	409250	19500	19500	19500	19500	0
644	20230731	101100	409250	19500	19500	19500	19500	0
645	20230731	101000	409250	19500	19500	19500	19500	0
646	20230731	100900	409250	19500	19500	19500	19500	0
647	20230731	100800	409250	19500	19500	19500	19500	0
648	20230731	100700	409250	19500	19500	19500	19500	0
649	20230731	100600	409250	19500	19500	19500	19500	0
650	20230731	100500	409250	19500	19500	19500	19500	0
651	20230731	100400	409250	19500	19500	19500	19500	0
652	20230731	100300	409250	19500	19500	19500	19500	0
653	20230731	100200	409250	19500	19500	19500	19500	0
654	20230731	100100	409250	19500	19500	19500	19500	0
655	20230731	100000	409250	19500	19500	19500	19500	0
656	20230731	095900	409250	19500	19500	19500	19500	0
657	20230731	095800	409250	19500	19500	19500	19500	0
658	20230731	095700	409250	19500	19500	19500	19500	0
659	20230731	095600	409250	19500	19500	19500	19500	0
660	20230731	095500	409250	19500	19500	19500	19500	0
661	20230731	095400	409250	19500	19500	19500	19500	0
662	20230731	095300	409250	19500	19500	19500	19500	0
663	20230731	095200	409250	19500	19500	19500	19500	0
664	20230731	095100	409250	19500	19500	19500	19500	0
665	20230731	095000	409250	19500	19500	19500	19500	0
666	20230731	094900	409250	19500	19500	19500	19500	0
667	20230731	094800	409250	19500	19500	19500	19500	0
668	20230731	094700	409250	19500	19500	19500	19500	0
669	20230731	094600	409250	19500	19500	19500	19500	0
670	20230731	094500	409250	19500	19500	19500	19500	0
671	20230731	094400	409250	19500	19500	19500	19500	0
672	20230731	094300	409250	19500	19500	19500	19500	0
673	20230731	094200	409250	19500	19500	19500	19500	0
674	20230731	094100	409250	19500	19500	19500	19500	0
675	20230731	094000	409250	19500	19500	19500	19500	0
676	20230731	093900	409250	19500	19500	19500	19500	0
677	20230731	093800	409250	19500	19500	19500	19500	0
678	20230731	093700	409250	19500	19500	19500	19500	0
679	20230731	093600	409250	19500	19500	19500	19500	0
680	20230731	093500	409250	19500	19500	19500	19500	0
681	20230731	093400	409250	19500	19500	19500	19500	0
682	20230731	093300	409250	19500	19500	19500	19500	0
683	20230731	093200	409250	19500	19500	19500	19500	0
684	20230731	093100	409250	19500	19500	19500	19500	0
685	20230731	093000	409250	19500	19500	19500	19500	0
686	20230731	092900	409250	19500	19500	19500	19500	1
687	20230731	092800	389750	19400	19400	19400	19400	0
688	20230731	092700	389750	19400	19400	19400	19400	0
689	20230731	092600	389750	19400	19400	19400	19400	0
690	20230731	092500	389750	19400	19400	19400	19400	0
691	20230731	092400	389750	19400	21050	21050	19400	20
692	20230731	092300	0	21050	21050	21050	21050	0
693	20230731	092200	0	21050	21050	21050	21050	0
694	20230731	092100	0	21050	21050	21050	21050	0
695	20230731	092000	0	21050	21050	21050	21050	0
696	20230731	091900	0	21050	21050	21050	21050	0
697	20230731	091800	0	21050	21050	21050	21050	0
698	20230731	091700	0	21050	21050	21050	21050	0
699	20230731	091600	0	21050	21050	21050	21050	0
700	20230731	091500	0	21050	21050	21050	21050	0
701	20230731	091400	0	21050	21050	21050	21050	0
702	20230731	091300	0	21050	21050	21050	21050	0
703	20230731	091200	0	21050	21050	21050	21050	0
704	20230731	091100	0	21050	21050	21050	21050	0
705	20230731	091000	0	21050	21050	21050	21050	0
706	20230731	090900	0	21050	21050	21050	21050	0
707	20230731	090800	0	21050	21050	21050	21050	0
708	20230731	090700	0	21050	21050	21050	21050	0
709	20230731	090600	0	21050	21050	21050	21050	0
710	20230731	090500	0	21050	21050	21050	21050	0
711	20230731	090400	0	21050	21050	21050	21050	0
712	20230731	090300	0	21050	21050	21050	21050	0
713	20230731	090200	0	21050	21050	21050	21050	0
714	20230731	090100	0	21050	21050	21050	21050	0
715	20230731	090000	0	21050	21050	21050	21050	0