KissMeData/025000/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190100	38233850	43700	43700	43700	43700	11
3	20230728	190000	38233850	43700	43700	43700	43700	0
4	20230728	185900	38233850	43700	43700	43700	43700	0
5	20230728	185800	38233850	43700	43700	43700	43700	0
6	20230728	185700	38233850	43700	43700	43700	43700	0
7	20230728	185600	38233850	43700	43700	43700	43700	0
8	20230728	185500	38233850	43700	43700	43700	43700	0
9	20230728	185400	38233850	43700	43700	43700	43700	0
10	20230728	185300	38233850	43700	43700	43700	43700	0
11	20230728	185200	38233850	43700	43700	43700	43700	0
12	20230728	185100	38233850	43700	43700	43700	43700	0
13	20230728	185000	38233850	43700	43700	43700	43700	0
14	20230728	184900	38233850	43700	43700	43700	43700	0
15	20230728	184800	38233850	43700	43700	43700	43700	0
16	20230728	184700	38233850	43700	43700	43700	43700	0
17	20230728	184600	38233850	43700	43700	43700	43700	0
18	20230728	184500	38233850	43700	43700	43700	43700	0
19	20230728	184400	38233850	43700	43700	43700	43700	0
20	20230728	184300	38233850	43700	43700	43700	43700	0
21	20230728	184200	38233850	43700	43700	43700	43700	0
22	20230728	184100	38233850	43700	43700	43700	43700	0
23	20230728	184000	38233850	43700	43700	43700	43700	0
24	20230728	183900	38233850	43700	43700	43700	43700	0
25	20230728	183800	38233850	43700	43700	43700	43700	0
26	20230728	183700	38233850	43700	43700	43700	43700	0
27	20230728	183600	38233850	43700	43700	43700	43700	0
28	20230728	183500	38233850	43700	43700	43700	43700	0
29	20230728	183400	38233850	43700	43700	43700	43700	0
30	20230728	183300	38233850	43700	43700	43700	43700	0
31	20230728	183200	38233850	43700	43700	43700	43700	0
32	20230728	183100	38233850	43700	43700	43700	43700	11
33	20230728	183000	38233850	43700	43700	43700	43700	0
34	20230728	182900	38233850	43700	43700	43700	43700	0
35	20230728	182800	38233850	43700	43700	43700	43700	0
36	20230728	182700	38233850	43700	43700	43700	43700	0
37	20230728	182600	38233850	43700	43700	43700	43700	0
38	20230728	182500	38233850	43700	43700	43700	43700	0
39	20230728	182400	38233850	43700	43700	43700	43700	0
40	20230728	182300	38233850	43700	43700	43700	43700	0
41	20230728	182200	38233850	43700	43700	43700	43700	0
42	20230728	182100	38233850	43700	43700	43700	43700	0
43	20230728	182000	38233850	43700	43700	43700	43700	0
44	20230728	181900	38233850	43700	43700	43700	43700	0
45	20230728	181800	38233850	43700	43700	43700	43700	0
46	20230728	181700	38233850	43700	43700	43700	43700	0
47	20230728	181600	38233850	43700	43700	43700	43700	0
48	20230728	181500	38233850	43700	43700	43700	43700	0
49	20230728	181400	38233850	43700	43700	43700	43700	0
50	20230728	181300	38233850	43700	43700	43700	43700	0
51	20230728	181200	38233850	43700	43700	43700	43700	0
52	20230728	181100	38233850	43700	43700	43700	43700	0
53	20230728	181000	38233850	43700	43700	43700	43700	0
54	20230728	180900	38233850	43700	43700	43700	43700	0
55	20230728	180800	38233850	43700	43700	43700	43700	0
56	20230728	180700	38233850	43700	43700	43700	43700	0
57	20230728	180600	38233850	43700	43700	43700	43700	0
58	20230728	180500	38233850	43700	43700	43700	43700	0
59	20230728	180400	38233850	43700	43700	43700	43700	0
60	20230728	180300	38233850	43700	43700	43700	43700	0
61	20230728	180200	38233850	43700	43700	43700	43700	0
62	20230728	180100	38233850	43700	43700	43700	43700	11
63	20230728	180000	38233850	43700	43700	43700	43700	0
64	20230728	175900	38233850	43700	43700	43700	43700	0
65	20230728	175800	38233850	43700	43700	43700	43700	0
66	20230728	175700	38233850	43700	43700	43700	43700	0
67	20230728	175600	38233850	43700	43700	43700	43700	0
68	20230728	175500	38233850	43700	43700	43700	43700	0
69	20230728	175400	38233850	43700	43700	43700	43700	0
70	20230728	175300	38233850	43700	43700	43700	43700	0
71	20230728	175200	38233850	43700	43700	43700	43700	0
72	20230728	175100	38233850	43700	43700	43700	43700	0
73	20230728	175000	38233850	43700	43700	43700	43700	0
74	20230728	174900	38233850	43700	43700	43700	43700	0
75	20230728	174800	38233850	43700	43700	43700	43700	0
76	20230728	174700	38233850	43700	43700	43700	43700	0
77	20230728	174600	38233850	43700	43700	43700	43700	0
78	20230728	174500	38233850	43700	43700	43700	43700	0
79	20230728	174400	38233850	43700	43700	43700	43700	0
80	20230728	174300	38233850	43700	43700	43700	43700	0
81	20230728	174200	38233850	43700	43700	43700	43700	0
82	20230728	174100	38233850	43700	43700	43700	43700	0
83	20230728	174000	38233850	43700	43700	43700	43700	0
84	20230728	173900	38233850	43700	43700	43700	43700	0
85	20230728	173800	38233850	43700	43700	43700	43700	0
86	20230728	173700	38233850	43700	43700	43700	43700	0
87	20230728	173600	38233850	43700	43700	43700	43700	0
88	20230728	173500	38233850	43700	43700	43700	43700	0
89	20230728	173400	38233850	43700	43700	43700	43700	0
90	20230728	173300	38233850	43700	43700	43700	43700	0
91	20230728	173200	38233850	43700	43700	43700	43700	0
92	20230728	173100	38233850	43700	43700	43700	43700	11
93	20230728	173000	38233850	43700	43700	43700	43700	0
94	20230728	172900	38233850	43700	43700	43700	43700	0
95	20230728	172800	38233850	43700	43700	43700	43700	0
96	20230728	172700	38233850	43700	43700	43700	43700	0
97	20230728	172600	38233850	43700	43700	43700	43700	0
98	20230728	172500	38233850	43700	43700	43700	43700	0
99	20230728	172400	38233850	43700	43700	43700	43700	0
100	20230728	172300	38233850	43700	43700	43700	43700	0
101	20230728	172200	38233850	43700	43700	43700	43700	0
102	20230728	172100	38233850	43700	43700	43700	43700	0
103	20230728	172000	38233850	43700	43700	43700	43700	0
104	20230728	171900	38233850	43700	43700	43700	43700	0
105	20230728	171800	38233850	43700	43700	43700	43700	0
106	20230728	171700	38233850	43700	43700	43700	43700	0
107	20230728	171600	38233850	43700	43700	43700	43700	0
108	20230728	171500	38233850	43700	43700	43700	43700	0
109	20230728	171400	38233850	43700	43700	43700	43700	0
110	20230728	171300	38233850	43700	43700	43700	43700	0
111	20230728	171200	38233850	43700	43700	43700	43700	0
112	20230728	171100	38233850	43700	43700	43700	43700	0
113	20230728	171000	38233850	43700	43700	43700	43700	0
114	20230728	170900	38233850	43700	43700	43700	43700	0
115	20230728	170800	38233850	43700	43700	43700	43700	0
116	20230728	170700	38233850	43700	43700	43700	43700	0
117	20230728	170600	38233850	43700	43700	43700	43700	0
118	20230728	170500	38233850	43700	43700	43700	43700	0
119	20230728	170400	38233850	43700	43700	43700	43700	0
120	20230728	170300	38233850	43700	43700	43700	43700	0
121	20230728	170200	38233850	43700	43700	43700	43700	0
122	20230728	170100	38233850	43700	43700	43700	43700	11
123	20230728	170000	38233850	43700	43700	43700	43700	0
124	20230728	165900	38233850	43700	43700	43700	43700	0
125	20230728	165800	38233850	43700	43700	43700	43700	0
126	20230728	165700	38233850	43700	43700	43700	43700	0
127	20230728	165600	38233850	43700	43700	43700	43700	0
128	20230728	165500	38233850	43700	43700	43700	43700	0
129	20230728	165400	38233850	43700	43700	43700	43700	0
130	20230728	165300	38233850	43700	43700	43700	43700	0
131	20230728	165200	38233850	43700	43700	43700	43700	0
132	20230728	165100	38233850	43700	43700	43700	43700	0
133	20230728	165000	38233850	43700	43700	43700	43700	0
134	20230728	164900	38233850	43700	43700	43700	43700	0
135	20230728	164800	38233850	43700	43700	43700	43700	0
136	20230728	164700	38233850	43700	43700	43700	43700	0
137	20230728	164600	38233850	43700	43700	43700	43700	0
138	20230728	164500	38233850	43700	43700	43700	43700	0
139	20230728	164400	38233850	43700	43700	43700	43700	0
140	20230728	164300	38233850	43700	43700	43700	43700	0
141	20230728	164200	38233850	43700	43700	43700	43700	0
142	20230728	164100	38233850	43700	43700	43700	43700	0
143	20230728	164000	38233850	43700	43700	43700	43700	0
144	20230728	163900	38233850	43700	43700	43700	43700	0
145	20230728	163800	38233850	43700	43700	43700	43700	0
146	20230728	163700	38233850	43700	43700	43700	43700	0
147	20230728	163600	38233850	43700	43700	43700	43700	0
148	20230728	163500	38233850	43700	43700	43700	43700	0
149	20230728	163400	38233850	43700	43700	43700	43700	0
150	20230728	163300	38233850	43700	43700	43700	43700	0
151	20230728	163200	38233850	43700	43700	43700	43700	0
152	20230728	163100	38233850	43700	43700	43700	43700	11
153	20230728	163000	38233850	43700	43700	43700	43700	0
154	20230728	162900	38233850	43700	43700	43700	43700	0
155	20230728	162800	38233850	43700	43700	43700	43700	0
156	20230728	162700	38233850	43700	43700	43700	43700	0
157	20230728	162600	38233850	43700	43700	43700	43700	0
158	20230728	162500	38233850	43700	43700	43700	43700	0
159	20230728	162400	38233850	43700	43700	43700	43700	0
160	20230728	162300	38233850	43700	43700	43700	43700	0
161	20230728	162200	38233850	43700	43700	43700	43700	0
162	20230728	162100	38233850	43700	43700	43700	43700	0
163	20230728	162000	38233850	43700	43700	43700	43700	0
164	20230728	161900	38233850	43700	43700	43700	43700	0
165	20230728	161800	38233850	43700	43700	43700	43700	0
166	20230728	161700	38233850	43700	43700	43700	43700	0
167	20230728	161600	38233850	43700	43700	43700	43700	0
168	20230728	161500	38233850	43700	43700	43700	43700	0
169	20230728	161400	38233850	43700	43700	43700	43700	0
170	20230728	161300	38233850	43700	43700	43700	43700	0
171	20230728	161200	38233850	43700	43700	43700	43700	0
172	20230728	161100	38233850	43700	43700	43700	43700	0
173	20230728	161000	38233850	43700	43700	43700	43700	0
174	20230728	160900	38233850	43700	43700	43700	43700	0
175	20230728	160800	38233850	43700	43700	43700	43700	0
176	20230728	160700	38233850	43700	43700	43700	43700	0
177	20230728	160600	38233850	43700	43700	43700	43700	0
178	20230728	160500	38233850	43700	43700	43700	43700	0
179	20230728	160400	38233850	43700	43700	43700	43700	0
180	20230728	160300	38233850	43700	43700	43700	43700	0
181	20230728	160200	38233850	43700	43700	43700	43700	0
182	20230728	160100	38233850	43700	43700	43700	43700	11
183	20230728	160000	38233850	43700	43700	43700	43700	0
184	20230728	155900	38233850	43700	43700	43700	43700	0
185	20230728	155800	38233850	43700	43700	43700	43700	0
186	20230728	155700	38233850	43700	43700	43700	43700	0
187	20230728	155600	38233850	43700	43700	43700	43700	0
188	20230728	155500	38233850	43700	43700	43700	43700	0
189	20230728	155400	38233850	43700	43700	43700	43700	0
190	20230728	155300	38233850	43700	43700	43700	43700	0
191	20230728	155200	38233850	43700	43700	43700	43700	0
192	20230728	155100	38233850	43700	43700	43700	43700	0
193	20230728	155000	38233850	43700	43700	43700	43700	0
194	20230728	154900	38233850	43700	43700	43700	43700	0
195	20230728	154800	38233850	43700	43700	43700	43700	0
196	20230728	154700	38233850	43700	43700	43700	43700	0
197	20230728	154600	38233850	43700	43700	43700	43700	0
198	20230728	154500	38233850	43700	43700	43700	43700	0
199	20230728	154400	38233850	43700	43700	43700	43700	0
200	20230728	154300	38233850	43700	43700	43700	43700	0
201	20230728	154200	38233850	43700	43700	43700	43700	0
202	20230728	154100	38233850	43700	43700	43700	43700	0
203	20230728	154000	38233850	43700	43700	43700	43700	0
204	20230728	153900	38233850	43700	43700	43700	43700	0
205	20230728	153800	38233850	43700	43700	43700	43700	0
206	20230728	153700	38233850	43700	43700	43700	43700	0
207	20230728	153600	38233850	43700	43700	43700	43700	0
208	20230728	153500	38233850	43700	43700	43700	43700	0
209	20230728	153400	38233850	43700	43700	43700	43700	0
210	20230728	153300	38233850	43700	43700	43700	43700	0
211	20230728	153200	38233850	43700	43700	43700	43700	0
212	20230728	153100	38233850	43700	43700	43700	43700	11
213	20230728	153000	38233850	43700	43700	43700	43700	11
214	20230728	152900	37753150	43700	43700	43700	43700	0
215	20230728	152800	37753150	43700	43700	43700	43700	0
216	20230728	152700	37753150	43700	43700	43700	43700	0
217	20230728	152600	37753150	43700	43700	43700	43700	0
218	20230728	152500	37753150	43700	43700	43700	43700	0
219	20230728	152400	37753150	43700	43700	43700	43700	0
220	20230728	152300	37753150	43700	43700	43700	43700	0
221	20230728	152200	37753150	43700	43700	43700	43700	0
222	20230728	152100	37753150	43700	43700	43700	43700	0
223	20230728	152000	37753150	43700	43700	43700	43700	0
224	20230728	151900	37753150	43700	43700	43700	43700	1
225	20230728	151800	37709450	43800	43800	43800	43800	0
226	20230728	151700	37709450	43800	43800	43800	43800	2
227	20230728	151600	37621850	43800	43800	43800	43800	4
228	20230728	151500	37446650	43700	43700	43700	43700	8
229	20230728	151400	37097050	43700	43700	43700	43700	2
230	20230728	151300	37009650	43700	43700	43700	43700	0
231	20230728	151200	37009650	43700	43700	43700	43700	0
232	20230728	151100	37009650	43700	43700	43700	43700	0
233	20230728	151000	37009650	43700	43700	43700	43700	2
234	20230728	150900	36922250	43700	43700	43700	43700	0
235	20230728	150800	36922250	43700	43700	43700	43700	0
236	20230728	150700	36922250	43700	43700	43700	43700	0
237	20230728	150600	36922250	43700	43700	43700	43700	1
238	20230728	150500	36878550	43800	43800	43800	43800	0
239	20230728	150400	36878550	43800	43800	43800	43800	0
240	20230728	150300	36878550	43800	43800	43800	43800	0
241	20230728	150200	36878550	43800	43800	43800	43800	3
242	20230728	150100	36747150	43700	43700	43700	43700	3
243	20230728	150000	36616050	43800	43800	43800	43800	1
244	20230728	145900	36572250	43800	43800	43800	43800	0
245	20230728	145800	36572250	43800	43800	43800	43800	0
246	20230728	145700	36572250	43800	43800	43800	43800	0
247	20230728	145600	36572250	43800	43800	43800	43800	0
248	20230728	145500	36572250	43800	43800	43800	43800	0
249	20230728	145400	36572250	43800	43800	43800	43800	0
250	20230728	145300	36572250	43800	43800	43800	43800	0
251	20230728	145200	36572250	43800	43800	43800	43800	0
252	20230728	145100	36572250	43800	43800	43800	43800	0
253	20230728	145000	36572250	43800	43800	43800	43800	0
254	20230728	144900	36572250	43800	43800	43800	43800	0
255	20230728	144800	36572250	43800	43800	43800	43800	1
256	20230728	144700	36528450	43800	43800	43800	43800	0
257	20230728	144600	36528450	43800	43800	43800	43800	0
258	20230728	144500	36528450	43800	43800	43800	43800	0
259	20230728	144400	36528450	43800	43800	43800	43800	0
260	20230728	144300	36528450	43800	43800	43800	43800	0
261	20230728	144200	36528450	43800	43800	43800	43800	0
262	20230728	144100	36528450	43800	43800	43800	43800	0
263	20230728	144000	36528450	43800	43800	43800	43800	0
264	20230728	143900	36528450	43800	43800	43800	43800	3
265	20230728	143800	36397050	43750	43750	43750	43750	0
266	20230728	143700	36397050	43750	43750	43750	43750	2
267	20230728	143600	36309550	43750	43750	43750	43750	0
268	20230728	143500	36309550	43750	43750	43750	43750	5
269	20230728	143400	36090800	43750	43750	43750	43750	0
270	20230728	143300	36090800	43750	43750	43750	43750	0
271	20230728	143200	36090800	43750	43750	43750	43750	0
272	20230728	143100	36090800	43750	43750	43750	43750	0
273	20230728	143000	36090800	43750	43750	43750	43750	23
274	20230728	142900	35084550	43750	43750	43750	43750	82
275	20230728	142800	31497050	43750	43750	43750	43750	0
276	20230728	142700	31497050	43750	43750	43750	43750	0
277	20230728	142600	31497050	43750	43750	43750	43750	2
278	20230728	142500	31409550	43750	43750	43750	43750	0
279	20230728	142400	31409550	43750	43750	43750	43750	0
280	20230728	142300	31409550	43750	43750	43750	43750	0
281	20230728	142200	31409550	43750	43750	43750	43750	0
282	20230728	142100	31409550	43750	43750	43750	43750	0
283	20230728	142000	31409550	43750	43750	43750	43750	0
284	20230728	141900	31409550	43750	43750	43750	43750	0
285	20230728	141800	31409550	43750	43750	43750	43750	0
286	20230728	141700	31409550	43750	43750	43750	43750	0
287	20230728	141600	31409550	43750	43750	43750	43750	0
288	20230728	141500	31409550	43750	43750	43750	43750	0
289	20230728	141400	31409550	43750	43750	43750	43750	0
290	20230728	141300	31409550	43750	43750	43750	43750	0
291	20230728	141200	31409550	43750	43750	43750	43750	0
292	20230728	141100	31409550	43750	43750	43750	43750	0
293	20230728	141000	31409550	43750	43750	43750	43750	0
294	20230728	140900	31409550	43750	43750	43750	43750	0
295	20230728	140800	31409550	43750	43750	43750	43750	0
296	20230728	140700	31409550	43750	43750	43750	43750	0
297	20230728	140600	31409550	43750	43750	43750	43750	0
298	20230728	140500	31409550	43750	43750	43750	43750	0
299	20230728	140400	31409550	43750	43750	43750	43750	3
300	20230728	140300	31278300	43700	43700	43700	43700	0
301	20230728	140200	31278300	43700	43700	43700	43700	0
302	20230728	140100	31278300	43700	43700	43700	43700	0
303	20230728	140000	31278300	43700	43700	43700	43700	0
304	20230728	135900	31278300	43700	43700	43700	43700	0
305	20230728	135800	31278300	43700	43700	43700	43700	5
306	20230728	135700	31059800	43700	43700	43700	43700	0
307	20230728	135600	31059800	43700	43700	43700	43700	0
308	20230728	135500	31059800	43700	43700	43700	43700	0
309	20230728	135400	31059800	43700	43700	43700	43700	0
310	20230728	135300	31059800	43700	43700	43700	43700	0
311	20230728	135200	31059800	43700	43700	43700	43700	0
312	20230728	135100	31059800	43700	43700	43700	43700	0
313	20230728	135000	31059800	43700	43700	43700	43700	0
314	20230728	134900	31059800	43700	43700	43700	43700	0
315	20230728	134800	31059800	43700	43700	43700	43700	0
316	20230728	134700	31059800	43700	43700	43700	43700	9
317	20230728	134600	30666500	43750	43750	43750	43750	0
318	20230728	134500	30666500	43750	43750	43750	43750	0
319	20230728	134400	30666500	43750	43750	43750	43750	0
320	20230728	134300	30666500	43750	43750	43750	43750	0
321	20230728	134200	30666500	43750	43750	43750	43750	0
322	20230728	134100	30666500	43750	43750	43750	43750	0
323	20230728	134000	30666500	43750	43750	43750	43750	0
324	20230728	133900	30666500	43750	43750	43750	43750	0
325	20230728	133800	30666500	43750	43750	43750	43750	0
326	20230728	133700	30666500	43750	43750	43750	43750	0
327	20230728	133600	30666500	43750	43750	43750	43750	0
328	20230728	133500	30666500	43750	43750	43750	43750	0
329	20230728	133400	30666500	43750	43700	43750	43700	4
330	20230728	133300	30491650	43700	43700	43700	43700	0
331	20230728	133200	30491650	43700	43700	43700	43700	0
332	20230728	133100	30491650	43700	43700	43700	43700	0
333	20230728	133000	30491650	43700	43700	43700	43700	0
334	20230728	132900	30491650	43700	43700	43700	43700	0
335	20230728	132800	30491650	43700	43700	43700	43700	0
336	20230728	132700	30491650	43700	43700	43700	43700	0
337	20230728	132600	30491650	43700	43700	43700	43700	5
338	20230728	132500	30273150	43750	43750	43750	43750	0
339	20230728	132400	30273150	43750	43750	43750	43750	0
340	20230728	132300	30273150	43750	43750	43750	43750	0
341	20230728	132200	30273150	43750	43750	43750	43750	0
342	20230728	132100	30273150	43750	43750	43750	43750	0
343	20230728	132000	30273150	43750	43750	43750	43750	0
344	20230728	131900	30273150	43750	43750	43750	43750	0
345	20230728	131800	30273150	43750	43750	43750	43750	0
346	20230728	131700	30273150	43750	43750	43750	43750	0
347	20230728	131600	30273150	43750	43750	43750	43750	0
348	20230728	131500	30273150	43750	43750	43750	43750	0
349	20230728	131400	30273150	43750	43750	43750	43750	0
350	20230728	131300	30273150	43750	43750	43750	43750	0
351	20230728	131200	30273150	43750	43750	43750	43750	0
352	20230728	131100	30273150	43750	43750	43750	43750	0
353	20230728	131000	30273150	43750	43750	43750	43750	0
354	20230728	130900	30273150	43750	43750	43750	43750	68
355	20230728	130800	27298150	43700	43700	43700	43700	0
356	20230728	130700	27298150	43700	43700	43700	43700	3
357	20230728	130600	27167050	43650	43650	43650	43650	0
358	20230728	130500	27167050	43650	43650	43650	43650	0
359	20230728	130400	27167050	43650	43650	43650	43650	0
360	20230728	130300	27167050	43650	43650	43650	43650	0
361	20230728	130200	27167050	43650	43650	43650	43650	0
362	20230728	130100	27167050	43650	43650	43650	43650	0
363	20230728	130000	27167050	43650	43650	43650	43650	0
364	20230728	125900	27167050	43650	43650	43650	43650	0
365	20230728	125800	27167050	43650	43650	43650	43650	0
366	20230728	125700	27167050	43650	43650	43650	43650	0
367	20230728	125600	27167050	43650	43650	43650	43650	0
368	20230728	125500	27167050	43650	43650	43650	43650	0
369	20230728	125400	27167050	43650	43650	43650	43650	0
370	20230728	125300	27167050	43650	43650	43650	43650	0
371	20230728	125200	27167050	43650	43650	43650	43650	0
372	20230728	125100	27167050	43650	43650	43650	43650	0
373	20230728	125000	27167050	43650	43650	43650	43650	0
374	20230728	124900	27167050	43650	43650	43650	43650	0
375	20230728	124800	27167050	43650	43650	43650	43650	0
376	20230728	124700	27167050	43650	43650	43650	43650	0
377	20230728	124600	27167050	43650	43650	43650	43650	0
378	20230728	124500	27167050	43650	43650	43650	43650	0
379	20230728	124400	27167050	43650	43650	43650	43650	0
380	20230728	124300	27167050	43650	43650	43650	43650	0
381	20230728	124200	27167050	43650	43650	43650	43650	0
382	20230728	124100	27167050	43650	43650	43650	43650	0
383	20230728	124000	27167050	43650	43650	43650	43650	0
384	20230728	123900	27167050	43650	43650	43650	43650	0
385	20230728	123800	27167050	43650	43650	43650	43650	0
386	20230728	123700	27167050	43650	43650	43650	43650	0
387	20230728	123600	27167050	43650	43650	43650	43650	0
388	20230728	123500	27167050	43650	43650	43650	43650	0
389	20230728	123400	27167050	43650	43650	43650	43650	0
390	20230728	123300	27167050	43650	43650	43650	43650	0
391	20230728	123200	27167050	43650	43650	43650	43650	0
392	20230728	123100	27167050	43650	43650	43650	43650	0
393	20230728	123000	27167050	43650	43650	43650	43650	0
394	20230728	122900	27167050	43650	43650	43650	43650	4
395	20230728	122800	26992450	43700	43700	43700	43700	0
396	20230728	122700	26992450	43700	43700	43700	43700	0
397	20230728	122600	26992450	43700	43700	43700	43700	0
398	20230728	122500	26992450	43700	43700	43700	43700	0
399	20230728	122400	26992450	43700	43700	43700	43700	0
400	20230728	122300	26992450	43700	43700	43700	43700	0
401	20230728	122200	26992450	43700	43700	43700	43700	14
402	20230728	122100	26380650	43700	43700	43700	43700	0
403	20230728	122000	26380650	43700	43700	43700	43700	0
404	20230728	121900	26380650	43700	43700	43700	43700	0
405	20230728	121800	26380650	43700	43700	43700	43700	0
406	20230728	121700	26380650	43700	43700	43700	43700	0
407	20230728	121600	26380650	43700	43700	43700	43700	0
408	20230728	121500	26380650	43700	43700	43700	43700	5
409	20230728	121400	26162150	43650	43650	43650	43650	0
410	20230728	121300	26162150	43650	43650	43650	43650	0
411	20230728	121200	26162150	43650	43650	43650	43650	5
412	20230728	121100	25943900	43700	43700	43700	43700	0
413	20230728	121000	25943900	43700	43700	43700	43700	1
414	20230728	120900	25900200	43700	43700	43700	43700	0
415	20230728	120800	25900200	43700	43700	43700	43700	0
416	20230728	120700	25900200	43700	43700	43700	43700	0
417	20230728	120600	25900200	43700	43700	43700	43700	0
418	20230728	120500	25900200	43700	43700	43700	43700	0
419	20230728	120400	25900200	43700	43700	43700	43700	1
420	20230728	120300	25856500	43700	43700	43700	43700	0
421	20230728	120200	25856500	43700	43700	43700	43700	0
422	20230728	120100	25856500	43700	43700	43700	43700	0
423	20230728	120000	25856500	43700	43700	43700	43700	0
424	20230728	115900	25856500	43700	43700	43700	43700	0
425	20230728	115800	25856500	43700	43700	43700	43700	0
426	20230728	115700	25856500	43700	43700	43700	43700	0
427	20230728	115600	25856500	43700	43700	43700	43700	1
428	20230728	115500	25812800	43700	43700	43700	43700	0
429	20230728	115400	25812800	43700	43700	43700	43700	0
430	20230728	115300	25812800	43700	43700	43700	43700	0
431	20230728	115200	25812800	43700	43700	43700	43700	0
432	20230728	115100	25812800	43700	43700	43700	43700	0
433	20230728	115000	25812800	43700	43700	43700	43700	0
434	20230728	114900	25812800	43700	43700	43700	43700	0
435	20230728	114800	25812800	43700	43700	43700	43700	0
436	20230728	114700	25812800	43700	43700	43700	43700	0
437	20230728	114600	25812800	43700	43700	43700	43700	0
438	20230728	114500	25812800	43700	43700	43700	43700	0
439	20230728	114400	25812800	43700	43700	43700	43700	0
440	20230728	114300	25812800	43700	43700	43700	43700	0
441	20230728	114200	25812800	43700	43700	43700	43700	0
442	20230728	114100	25812800	43700	43700	43700	43700	0
443	20230728	114000	25812800	43700	43700	43700	43700	0
444	20230728	113900	25812800	43700	43700	43700	43700	0
445	20230728	113800	25812800	43700	43700	43700	43700	0
446	20230728	113700	25812800	43700	43700	43700	43700	0
447	20230728	113600	25812800	43700	43700	43700	43700	0
448	20230728	113500	25812800	43700	43700	43700	43700	0
449	20230728	113400	25812800	43700	43700	43700	43700	0
450	20230728	113300	25812800	43700	43700	43700	43700	9
451	20230728	113200	25419500	43650	43650	43650	43650	0
452	20230728	113100	25419500	43650	43650	43650	43650	0
453	20230728	113000	25419500	43650	43650	43650	43650	0
454	20230728	112900	25419500	43650	43650	43650	43650	0
455	20230728	112800	25419500	43650	43650	43650	43650	0
456	20230728	112700	25419500	43650	43650	43650	43650	0
457	20230728	112600	25419500	43650	43650	43650	43650	0
458	20230728	112500	25419500	43650	43650	43650	43650	0
459	20230728	112400	25419500	43650	43650	43650	43650	1
460	20230728	112300	25375850	43700	43700	43700	43700	0
461	20230728	112200	25375850	43700	43700	43700	43700	0
462	20230728	112100	25375850	43700	43700	43700	43700	0
463	20230728	112000	25375850	43700	43700	43700	43700	0
464	20230728	111900	25375850	43700	43700	43700	43700	0
465	20230728	111800	25375850	43700	43700	43700	43700	0
466	20230728	111700	25375850	43700	43700	43700	43700	0
467	20230728	111600	25375850	43700	43700	43700	43700	0
468	20230728	111500	25375850	43700	43700	43700	43700	0
469	20230728	111400	25375850	43700	43700	43700	43700	0
470	20230728	111300	25375850	43700	43700	43700	43700	50
471	20230728	111200	23190850	43700	43700	43700	43700	0
472	20230728	111100	23190850	43700	43700	43700	43700	0
473	20230728	111000	23190850	43700	43700	43700	43700	0
474	20230728	110900	23190850	43700	43700	43700	43700	4
475	20230728	110800	23016050	43700	43700	43700	43700	0
476	20230728	110700	23016050	43700	43700	43700	43700	0
477	20230728	110600	23016050	43700	43700	43700	43700	0
478	20230728	110500	23016050	43700	43700	43700	43700	0
479	20230728	110400	23016050	43700	43700	43700	43700	0
480	20230728	110300	23016050	43700	43700	43700	43700	0
481	20230728	110200	23016050	43700	43700	43700	43700	0
482	20230728	110100	23016050	43700	43700	43700	43700	0
483	20230728	110000	23016050	43700	43700	43700	43700	1
484	20230728	105900	22972350	43650	43650	43650	43650	0
485	20230728	105800	22972350	43650	43650	43650	43650	0
486	20230728	105700	22972350	43650	43650	43650	43650	1
487	20230728	105600	22928700	43650	43650	43650	43650	3
488	20230728	105500	22797750	43600	43600	43600	43600	0
489	20230728	105400	22797750	43600	43650	43650	43600	31
490	20230728	105300	21445900	43700	43700	43700	43700	0
491	20230728	105200	21445900	43700	43700	43700	43700	0
492	20230728	105100	21445900	43700	43700	43700	43700	0
493	20230728	105000	21445900	43700	43700	43700	43700	22
494	20230728	104900	20484500	43650	43650	43650	43650	0
495	20230728	104800	20484500	43650	43650	43650	43650	0
496	20230728	104700	20484500	43650	43650	43650	43650	0
497	20230728	104600	20484500	43650	43650	43650	43650	5
498	20230728	104500	20266250	43650	43650	43650	43650	0
499	20230728	104400	20266250	43650	43650	43650	43650	0
500	20230728	104300	20266250	43650	43650	43650	43650	0
501	20230728	104200	20266250	43650	43650	43650	43650	0
502	20230728	104100	20266250	43650	43650	43650	43650	0
503	20230728	104000	20266250	43650	43650	43650	43650	0
504	20230728	103900	20266250	43650	43650	43650	43650	0
505	20230728	103800	20266250	43650	43650	43650	43650	0
506	20230728	103700	20266250	43650	43650	43650	43650	0
507	20230728	103600	20266250	43650	43650	43650	43650	0
508	20230728	103500	20266250	43650	43650	43650	43650	0
509	20230728	103400	20266250	43650	43650	43650	43650	0
510	20230728	103300	20266250	43650	43650	43650	43650	0
511	20230728	103200	20266250	43650	43650	43650	43650	0
512	20230728	103100	20266250	43650	43650	43650	43650	0
513	20230728	103000	20266250	43650	43650	43650	43650	0
514	20230728	102900	20266250	43650	43650	43650	43650	0
515	20230728	102800	20266250	43650	43650	43650	43650	4
516	20230728	102700	20091650	43650	43650	43650	43650	0
517	20230728	102600	20091650	43650	43650	43650	43650	0
518	20230728	102500	20091650	43650	43650	43650	43650	0
519	20230728	102400	20091650	43650	43650	43650	43650	0
520	20230728	102300	20091650	43650	43650	43650	43650	0
521	20230728	102200	20091650	43650	43650	43650	43650	0
522	20230728	102100	20091650	43650	43650	43650	43650	0
523	20230728	102000	20091650	43650	43650	43650	43650	0
524	20230728	101900	20091650	43650	43650	43650	43650	0
525	20230728	101800	20091650	43650	43650	43650	43650	0
526	20230728	101700	20091650	43650	43650	43650	43650	0
527	20230728	101600	20091650	43650	43650	43650	43650	0
528	20230728	101500	20091650	43650	43650	43650	43650	0
529	20230728	101400	20091650	43650	43650	43650	43650	0
530	20230728	101300	20091650	43650	43650	43650	43650	0
531	20230728	101200	20091650	43650	43650	43650	43650	0
532	20230728	101100	20091650	43650	43650	43650	43650	0
533	20230728	101000	20091650	43650	43650	43650	43650	0
534	20230728	100900	20091650	43650	43650	43650	43650	0
535	20230728	100800	20091650	43650	43650	43650	43650	0
536	20230728	100700	20091650	43650	43650	43650	43650	0
537	20230728	100600	20091650	43650	43650	43650	43650	0
538	20230728	100500	20091650	43650	43650	43650	43650	0
539	20230728	100400	20091650	43650	43650	43650	43650	0
540	20230728	100300	20091650	43650	43650	43650	43650	0
541	20230728	100200	20091650	43650	43650	43650	43650	0
542	20230728	100100	20091650	43650	43650	43650	43650	0
543	20230728	100000	20091650	43650	43750	43750	43650	6
544	20230728	095900	19829650	43600	43600	43600	43600	0
545	20230728	095800	19829650	43600	43600	43600	43600	0
546	20230728	095700	19829650	43600	43600	43600	43600	0
547	20230728	095600	19829650	43600	43600	43600	43600	0
548	20230728	095500	19829650	43600	43600	43600	43600	0
549	20230728	095400	19829650	43600	43600	43600	43600	0
550	20230728	095300	19829650	43600	43600	43600	43600	0
551	20230728	095200	19829650	43600	43600	43600	43600	3
552	20230728	095100	19698850	43600	43600	43600	43600	0
553	20230728	095000	19698850	43600	43600	43600	43600	0
554	20230728	094900	19698850	43600	43600	43600	43600	0
555	20230728	094800	19698850	43600	43600	43600	43600	0
556	20230728	094700	19698850	43600	43700	43700	43600	50
557	20230728	094600	17518100	43700	43700	43700	43700	0
558	20230728	094500	17518100	43700	43700	43700	43700	0
559	20230728	094400	17518100	43700	43700	43700	43700	0
560	20230728	094300	17518100	43700	43700	43700	43700	0
561	20230728	094200	17518100	43700	43750	43750	43700	43
562	20230728	094100	15638000	43800	43800	43800	43800	6
563	20230728	094000	15375200	43850	43850	43850	43850	0
564	20230728	093900	15375200	43850	43850	43850	43850	0
565	20230728	093800	15375200	43850	43850	43850	43850	0
566	20230728	093700	15375200	43850	43850	43850	43850	2
567	20230728	093600	15287500	43900	43900	43900	43900	0
568	20230728	093500	15287500	43900	43900	43900	43900	0
569	20230728	093400	15287500	43900	43900	43900	43900	0
570	20230728	093300	15287500	43900	43900	43900	43900	10
571	20230728	093200	14848500	43900	43900	43900	43900	0
572	20230728	093100	14848500	43900	43900	43900	43900	1
573	20230728	093000	14804600	43800	43800	43800	43800	0
574	20230728	092900	14804600	43800	43800	43800	43800	20
575	20230728	092800	13928600	43800	43800	43800	43800	4
576	20230728	092700	13753400	43900	43900	43900	43900	0
577	20230728	092600	13753400	43900	43900	43900	43900	0
578	20230728	092500	13753400	43900	43900	43900	43900	45
579	20230728	092400	11777900	43900	43900	43900	43900	0
580	20230728	092300	11777900	43900	43900	43900	43900	10
581	20230728	092200	11338900	43900	43900	43900	43900	0
582	20230728	092100	11338900	43900	43900	43900	43900	3
583	20230728	092000	11207200	43900	43900	43900	43900	0
584	20230728	091900	11207200	43900	43900	43900	43900	0
585	20230728	091800	11207200	43900	43900	43900	43900	0
586	20230728	091700	11207200	43900	43900	43900	43900	10
587	20230728	091600	10768200	43900	43900	43900	43900	0
588	20230728	091500	10768200	43900	43900	43900	43900	0
589	20230728	091400	10768200	43900	43900	43900	43900	0
590	20230728	091300	10768200	43900	43900	43900	43900	0
591	20230728	091200	10768200	43900	43900	43900	43900	5
592	20230728	091100	10548700	43900	43900	43900	43900	0
593	20230728	091000	10548700	43900	43900	43900	43900	1
594	20230728	090900	10504800	43900	43900	43900	43900	0
595	20230728	090800	10504800	43900	43900	43900	43900	0
596	20230728	090700	10504800	43900	43900	43900	43900	8
597	20230728	090600	10153600	43900	43900	43900	43900	0
598	20230728	090500	10153600	43900	43900	43900	43900	2
599	20230728	090400	10065800	43750	43750	43750	43750	200
600	20230728	090300	1315800	43900	43900	43900	43900	6
601	20230728	090200	1052400	43850	43850	43850	43850	0
602	20230728	090100	1052400	43850	43850	43850	43850	0
603	20230728	090000	1052400	43850	43850	43850	43850	24