KissMeData/038390/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191100	43974470	15010	15010	15010	15010	1436
3	20230728	191000	43974470	15010	15010	15010	15010	0
4	20230728	190900	43974470	15010	15010	15010	15010	0
5	20230728	190800	43974470	15010	15010	15010	15010	0
6	20230728	190700	43974470	15010	15010	15010	15010	0
7	20230728	190600	43974470	15010	15010	15010	15010	0
8	20230728	190500	43974470	15010	15010	15010	15010	0
9	20230728	190400	43974470	15010	15010	15010	15010	0
10	20230728	190300	43974470	15010	15010	15010	15010	0
11	20230728	190200	43974470	15010	15010	15010	15010	0
12	20230728	190100	43974470	15010	15010	15010	15010	0
13	20230728	190000	43974470	15010	15010	15010	15010	0
14	20230728	185900	43974470	15010	15010	15010	15010	0
15	20230728	185800	43974470	15010	15010	15010	15010	0
16	20230728	185700	43974470	15010	15010	15010	15010	0
17	20230728	185600	43974470	15010	15010	15010	15010	0
18	20230728	185500	43974470	15010	15010	15010	15010	0
19	20230728	185400	43974470	15010	15010	15010	15010	0
20	20230728	185300	43974470	15010	15010	15010	15010	0
21	20230728	185200	43974470	15010	15010	15010	15010	0
22	20230728	185100	43974470	15010	15010	15010	15010	0
23	20230728	185000	43974470	15010	15010	15010	15010	0
24	20230728	184900	43974470	15010	15010	15010	15010	0
25	20230728	184800	43974470	15010	15010	15010	15010	0
26	20230728	184700	43974470	15010	15010	15010	15010	0
27	20230728	184600	43974470	15010	15010	15010	15010	0
28	20230728	184500	43974470	15010	15010	15010	15010	0
29	20230728	184400	43974470	15010	15010	15010	15010	0
30	20230728	184300	43974470	15010	15010	15010	15010	0
31	20230728	184200	43974470	15010	15010	15010	15010	0
32	20230728	184100	43974470	15010	15010	15010	15010	1436
33	20230728	184000	43974470	15010	15010	15010	15010	0
34	20230728	183900	43974470	15010	15010	15010	15010	0
35	20230728	183800	43974470	15010	15010	15010	15010	0
36	20230728	183700	43974470	15010	15010	15010	15010	0
37	20230728	183600	43974470	15010	15010	15010	15010	0
38	20230728	183500	43974470	15010	15010	15010	15010	0
39	20230728	183400	43974470	15010	15010	15010	15010	0
40	20230728	183300	43974470	15010	15010	15010	15010	0
41	20230728	183200	43974470	15010	15010	15010	15010	0
42	20230728	183100	43974470	15010	15010	15010	15010	0
43	20230728	183000	43974470	15010	15010	15010	15010	0
44	20230728	182900	43974470	15010	15010	15010	15010	0
45	20230728	182800	43974470	15010	15010	15010	15010	0
46	20230728	182700	43974470	15010	15010	15010	15010	0
47	20230728	182600	43974470	15010	15010	15010	15010	0
48	20230728	182500	43974470	15010	15010	15010	15010	0
49	20230728	182400	43974470	15010	15010	15010	15010	0
50	20230728	182300	43974470	15010	15010	15010	15010	0
51	20230728	182200	43974470	15010	15010	15010	15010	0
52	20230728	182100	43974470	15010	15010	15010	15010	0
53	20230728	182000	43974470	15010	15010	15010	15010	0
54	20230728	181900	43974470	15010	15010	15010	15010	0
55	20230728	181800	43974470	15010	15010	15010	15010	0
56	20230728	181700	43974470	15010	15010	15010	15010	0
57	20230728	181600	43974470	15010	15010	15010	15010	0
58	20230728	181500	43974470	15010	15010	15010	15010	0
59	20230728	181400	43974470	15010	15010	15010	15010	0
60	20230728	181300	43974470	15010	15010	15010	15010	0
61	20230728	181200	43974470	15010	15010	15010	15010	0
62	20230728	181100	43974470	15010	15010	15010	15010	1436
63	20230728	181000	43974470	15010	15010	15010	15010	0
64	20230728	180900	43974470	15010	15010	15010	15010	0
65	20230728	180800	43974470	15010	15010	15010	15010	0
66	20230728	180700	43974470	15010	15010	15010	15010	0
67	20230728	180600	43974470	15010	15010	15010	15010	0
68	20230728	180500	43974470	15010	15010	15010	15010	0
69	20230728	180400	43974470	15010	15010	15010	15010	0
70	20230728	180300	43974470	15010	15010	15010	15010	0
71	20230728	180200	43974470	15010	15010	15010	15010	0
72	20230728	180100	43974470	15010	15010	15010	15010	0
73	20230728	180000	43974470	15010	15010	15010	15010	0
74	20230728	175900	43974470	15010	15010	15010	15010	0
75	20230728	175800	43974470	15010	15010	15010	15010	0
76	20230728	175700	43974470	15010	15010	15010	15010	0
77	20230728	175600	43974470	15010	15010	15010	15010	0
78	20230728	175500	43974470	15010	15010	15010	15010	0
79	20230728	175400	43974470	15010	15010	15010	15010	0
80	20230728	175300	43974470	15010	15010	15010	15010	0
81	20230728	175200	43974470	15010	15010	15010	15010	0
82	20230728	175100	43974470	15010	15010	15010	15010	0
83	20230728	175000	43974470	15010	15010	15010	15010	0
84	20230728	174900	43974470	15010	15010	15010	15010	0
85	20230728	174800	43974470	15010	15010	15010	15010	0
86	20230728	174700	43974470	15010	15010	15010	15010	0
87	20230728	174600	43974470	15010	15010	15010	15010	0
88	20230728	174500	43974470	15010	15010	15010	15010	0
89	20230728	174400	43974470	15010	15010	15010	15010	0
90	20230728	174300	43974470	15010	15010	15010	15010	0
91	20230728	174200	43974470	15010	15010	15010	15010	0
92	20230728	174100	43974470	15010	15010	15010	15010	1436
93	20230728	174000	43974470	15010	15010	15010	15010	0
94	20230728	173900	43974470	15010	15010	15010	15010	0
95	20230728	173800	43974470	15010	15010	15010	15010	0
96	20230728	173700	43974470	15010	15010	15010	15010	0
97	20230728	173600	43974470	15010	15010	15010	15010	0
98	20230728	173500	43974470	15010	15010	15010	15010	0
99	20230728	173400	43974470	15010	15010	15010	15010	0
100	20230728	173300	43974470	15010	15010	15010	15010	0
101	20230728	173200	43974470	15010	15010	15010	15010	0
102	20230728	173100	43974470	15010	15010	15010	15010	0
103	20230728	173000	43974470	15010	15010	15010	15010	0
104	20230728	172900	43974470	15010	15010	15010	15010	0
105	20230728	172800	43974470	15010	15010	15010	15010	0
106	20230728	172700	43974470	15010	15010	15010	15010	0
107	20230728	172600	43974470	15010	15010	15010	15010	0
108	20230728	172500	43974470	15010	15010	15010	15010	0
109	20230728	172400	43974470	15010	15010	15010	15010	0
110	20230728	172300	43974470	15010	15010	15010	15010	0
111	20230728	172200	43974470	15010	15010	15010	15010	0
112	20230728	172100	43974470	15010	15010	15010	15010	0
113	20230728	172000	43974470	15010	15010	15010	15010	0
114	20230728	171900	43974470	15010	15010	15010	15010	0
115	20230728	171800	43974470	15010	15010	15010	15010	0
116	20230728	171700	43974470	15010	15010	15010	15010	0
117	20230728	171600	43974470	15010	15010	15010	15010	0
118	20230728	171500	43974470	15010	15010	15010	15010	0
119	20230728	171400	43974470	15010	15010	15010	15010	0
120	20230728	171300	43974470	15010	15010	15010	15010	0
121	20230728	171200	43974470	15010	15010	15010	15010	0
122	20230728	171100	43974470	15010	15010	15010	15010	1436
123	20230728	171000	43974470	15010	15010	15010	15010	0
124	20230728	170900	43974470	15010	15010	15010	15010	0
125	20230728	170800	43974470	15010	15010	15010	15010	0
126	20230728	170700	43974470	15010	15010	15010	15010	0
127	20230728	170600	43974470	15010	15010	15010	15010	0
128	20230728	170500	43974470	15010	15010	15010	15010	0
129	20230728	170400	43974470	15010	15010	15010	15010	0
130	20230728	170300	43974470	15010	15010	15010	15010	0
131	20230728	170200	43974470	15010	15010	15010	15010	0
132	20230728	170100	43974470	15010	15010	15010	15010	0
133	20230728	170000	43974470	15010	15010	15010	15010	0
134	20230728	165900	43974470	15010	15010	15010	15010	0
135	20230728	165800	43974470	15010	15010	15010	15010	0
136	20230728	165700	43974470	15010	15010	15010	15010	0
137	20230728	165600	43974470	15010	15010	15010	15010	0
138	20230728	165500	43974470	15010	15010	15010	15010	0
139	20230728	165400	43974470	15010	15010	15010	15010	0
140	20230728	165300	43974470	15010	15010	15010	15010	0
141	20230728	165200	43974470	15010	15010	15010	15010	0
142	20230728	165100	43974470	15010	15010	15010	15010	0
143	20230728	165000	43974470	15010	15010	15010	15010	0
144	20230728	164900	43974470	15010	15010	15010	15010	0
145	20230728	164800	43974470	15010	15010	15010	15010	0
146	20230728	164700	43974470	15010	15010	15010	15010	0
147	20230728	164600	43974470	15010	15010	15010	15010	0
148	20230728	164500	43974470	15010	15010	15010	15010	0
149	20230728	164400	43974470	15010	15010	15010	15010	0
150	20230728	164300	43974470	15010	15010	15010	15010	0
151	20230728	164200	43974470	15010	15010	15010	15010	0
152	20230728	164100	43974470	15010	15010	15010	15010	1436
153	20230728	164000	43974470	15010	15010	15010	15010	0
154	20230728	163900	43974470	15010	15010	15010	15010	0
155	20230728	163800	43974470	15010	15010	15010	15010	0
156	20230728	163700	43974470	15010	15010	15010	15010	0
157	20230728	163600	43974470	15010	15010	15010	15010	0
158	20230728	163500	43974470	15010	15010	15010	15010	0
159	20230728	163400	43974470	15010	15010	15010	15010	0
160	20230728	163300	43974470	15010	15010	15010	15010	0
161	20230728	163200	43974470	15010	15010	15010	15010	0
162	20230728	163100	43974470	15010	15010	15010	15010	0
163	20230728	163000	43974470	15010	15010	15010	15010	0
164	20230728	162900	43974470	15010	15010	15010	15010	0
165	20230728	162800	43974470	15010	15010	15010	15010	0
166	20230728	162700	43974470	15010	15010	15010	15010	0
167	20230728	162600	43974470	15010	15010	15010	15010	0
168	20230728	162500	43974470	15010	15010	15010	15010	0
169	20230728	162400	43974470	15010	15010	15010	15010	0
170	20230728	162300	43974470	15010	15010	15010	15010	0
171	20230728	162200	43974470	15010	15010	15010	15010	0
172	20230728	162100	43974470	15010	15010	15010	15010	0
173	20230728	162000	43974470	15010	15010	15010	15010	0
174	20230728	161900	43974470	15010	15010	15010	15010	0
175	20230728	161800	43974470	15010	15010	15010	15010	0
176	20230728	161700	43974470	15010	15010	15010	15010	0
177	20230728	161600	43974470	15010	15010	15010	15010	0
178	20230728	161500	43974470	15010	15010	15010	15010	0
179	20230728	161400	43974470	15010	15010	15010	15010	0
180	20230728	161300	43974470	15010	15010	15010	15010	0
181	20230728	161200	43974470	15010	15010	15010	15010	0
182	20230728	161100	43974470	15010	15010	15010	15010	1436
183	20230728	161000	43974470	15010	15010	15010	15010	0
184	20230728	160900	43974470	15010	15010	15010	15010	0
185	20230728	160800	43974470	15010	15010	15010	15010	0
186	20230728	160700	43974470	15010	15010	15010	15010	0
187	20230728	160600	43974470	15010	15010	15010	15010	0
188	20230728	160500	43974470	15010	15010	15010	15010	0
189	20230728	160400	43974470	15010	15010	15010	15010	0
190	20230728	160300	43974470	15010	15010	15010	15010	0
191	20230728	160200	43974470	15010	15010	15010	15010	0
192	20230728	160100	43974470	15010	15010	15010	15010	0
193	20230728	160000	43974470	15010	15010	15010	15010	0
194	20230728	155900	43974470	15010	15010	15010	15010	0
195	20230728	155800	43974470	15010	15010	15010	15010	0
196	20230728	155700	43974470	15010	15010	15010	15010	0
197	20230728	155600	43974470	15010	15010	15010	15010	0
198	20230728	155500	43974470	15010	15010	15010	15010	0
199	20230728	155400	43974470	15010	15010	15010	15010	0
200	20230728	155300	43974470	15010	15010	15010	15010	0
201	20230728	155200	43974470	15010	15010	15010	15010	0
202	20230728	155100	43974470	15010	15010	15010	15010	0
203	20230728	155000	43974470	15010	15010	15010	15010	0
204	20230728	154900	43974470	15010	15010	15010	15010	0
205	20230728	154800	43974470	15010	15010	15010	15010	0
206	20230728	154700	43974470	15010	15010	15010	15010	0
207	20230728	154600	43974470	15010	15010	15010	15010	0
208	20230728	154500	43974470	15010	15010	15010	15010	0
209	20230728	154400	43974470	15010	15010	15010	15010	0
210	20230728	154300	43974470	15010	15010	15010	15010	0
211	20230728	154200	43974470	15010	15010	15010	15010	0
212	20230728	154100	43974470	15010	15010	15010	15010	1436
213	20230728	154000	43974470	15010	15010	15010	15010	0
214	20230728	153900	43974470	15010	15010	15010	15010	0
215	20230728	153800	43974470	15010	15010	15010	15010	0
216	20230728	153700	43974470	15010	15010	15010	15010	0
217	20230728	153600	43974470	15010	15010	15010	15010	0
218	20230728	153500	43974470	15010	15010	15010	15010	0
219	20230728	153400	43974470	15010	15010	15010	15010	0
220	20230728	153300	43974470	15010	15010	15010	15010	0
221	20230728	153200	43974470	15010	15010	15010	15010	0
222	20230728	153100	43974470	15010	15010	15010	15010	0
223	20230728	153000	43974470	15010	15010	15010	15010	1436
224	20230728	152900	22420110	15180	15180	15180	15180	0
225	20230728	152800	22420110	15180	15180	15180	15180	0
226	20230728	152700	22420110	15180	15180	15180	15180	0
227	20230728	152600	22420110	15180	15180	15180	15180	0
228	20230728	152500	22420110	15180	15180	15180	15180	0
229	20230728	152400	22420110	15180	15180	15180	15180	0
230	20230728	152300	22420110	15180	15180	15180	15180	0
231	20230728	152200	22420110	15180	15180	15180	15180	0
232	20230728	152100	22420110	15180	15180	15180	15180	0
233	20230728	152000	22420110	15180	15180	15180	15180	0
234	20230728	151900	22420110	15180	15180	15180	15180	0
235	20230728	151800	22420110	15180	15120	15180	15120	60
236	20230728	151700	21510620	15120	15120	15120	15120	0
237	20230728	151600	21510620	15120	15120	15120	15120	0
238	20230728	151500	21510620	15120	15120	15120	15120	0
239	20230728	151400	21510620	15120	15120	15120	15120	0
240	20230728	151300	21510620	15120	15120	15120	15120	0
241	20230728	151200	21510620	15120	15120	15120	15120	21
242	20230728	151100	21193100	15120	15120	15120	15120	0
243	20230728	151000	21193100	15120	15120	15120	15120	1
244	20230728	150900	21177980	15180	15180	15180	15180	0
245	20230728	150800	21177980	15180	15180	15180	15180	0
246	20230728	150700	21177980	15180	15180	15180	15180	0
247	20230728	150600	21177980	15180	15180	15180	15180	0
248	20230728	150500	21177980	15180	15180	15180	15180	0
249	20230728	150400	21177980	15180	15180	15180	15180	16
250	20230728	150300	20935100	15180	15180	15180	15180	0
251	20230728	150200	20935100	15180	15180	15180	15180	0
252	20230728	150100	20935100	15180	15180	15180	15180	32
253	20230728	150000	20449340	15180	15180	15180	15180	6
254	20230728	145900	20358260	15170	15180	15180	15170	29
255	20230728	145800	19918070	15190	15190	15190	15190	0
256	20230728	145700	19918070	15190	15190	15190	15190	0
257	20230728	145600	19918070	15190	15190	15190	15190	0
258	20230728	145500	19918070	15190	15190	15190	15190	0
259	20230728	145400	19918070	15190	15190	15190	15190	0
260	20230728	145300	19918070	15190	15190	15190	15190	0
261	20230728	145200	19918070	15190	15190	15190	15190	0
262	20230728	145100	19918070	15190	15190	15190	15190	0
263	20230728	145000	19918070	15190	15190	15190	15190	0
264	20230728	144900	19918070	15190	15190	15190	15190	0
265	20230728	144800	19918070	15190	15190	15190	15190	0
266	20230728	144700	19918070	15190	15190	15190	15190	0
267	20230728	144600	19918070	15190	15190	15190	15190	0
268	20230728	144500	19918070	15190	15190	15190	15190	0
269	20230728	144400	19918070	15190	15190	15190	15190	0
270	20230728	144300	19918070	15190	15190	15190	15190	0
271	20230728	144200	19918070	15190	15190	15190	15190	0
272	20230728	144100	19918070	15190	15190	15190	15190	0
273	20230728	144000	19918070	15190	15190	15190	15190	0
274	20230728	143900	19918070	15190	15190	15190	15190	0
275	20230728	143800	19918070	15190	15190	15190	15190	0
276	20230728	143700	19918070	15190	15190	15190	15190	0
277	20230728	143600	19918070	15190	15190	15190	15190	0
278	20230728	143500	19918070	15190	15190	15190	15190	0
279	20230728	143400	19918070	15190	15190	15190	15190	0
280	20230728	143300	19918070	15190	15190	15190	15190	0
281	20230728	143200	19918070	15190	15190	15190	15190	0
282	20230728	143100	19918070	15190	15190	15190	15190	0
283	20230728	143000	19918070	15190	15190	15190	15190	0
284	20230728	142900	19918070	15190	15190	15190	15190	0
285	20230728	142800	19918070	15190	15190	15190	15190	0
286	20230728	142700	19918070	15190	15190	15190	15190	0
287	20230728	142600	19918070	15190	15190	15190	15190	0
288	20230728	142500	19918070	15190	15190	15190	15190	0
289	20230728	142400	19918070	15190	15190	15190	15190	0
290	20230728	142300	19918070	15190	15190	15190	15190	0
291	20230728	142200	19918070	15190	15190	15190	15190	0
292	20230728	142100	19918070	15190	15190	15190	15190	0
293	20230728	142000	19918070	15190	15190	15190	15190	0
294	20230728	141900	19918070	15190	15190	15190	15190	0
295	20230728	141800	19918070	15190	15190	15190	15190	0
296	20230728	141700	19918070	15190	15190	15190	15190	0
297	20230728	141600	19918070	15190	15190	15190	15190	0
298	20230728	141500	19918070	15190	15190	15190	15190	0
299	20230728	141400	19918070	15190	15190	15190	15190	0
300	20230728	141300	19918070	15190	15190	15190	15190	0
301	20230728	141200	19918070	15190	15190	15190	15190	0
302	20230728	141100	19918070	15190	15190	15190	15190	0
303	20230728	141000	19918070	15190	15190	15190	15190	0
304	20230728	140900	19918070	15190	15190	15190	15190	0
305	20230728	140800	19918070	15190	15190	15190	15190	0
306	20230728	140700	19918070	15190	15190	15190	15190	0
307	20230728	140600	19918070	15190	15190	15190	15190	0
308	20230728	140500	19918070	15190	15190	15190	15190	0
309	20230728	140400	19918070	15190	15190	15190	15190	0
310	20230728	140300	19918070	15190	15190	15190	15190	1
311	20230728	140200	19902880	15190	15190	15190	15190	0
312	20230728	140100	19902880	15190	15190	15190	15190	0
313	20230728	140000	19902880	15190	15190	15190	15190	1
314	20230728	135900	19887690	15100	15100	15100	15100	0
315	20230728	135800	19887690	15100	15100	15100	15100	12
316	20230728	135700	19706490	15100	15130	15130	15100	128
317	20230728	135600	17771960	15120	15120	15120	15120	0
318	20230728	135500	17771960	15120	15120	15120	15120	0
319	20230728	135400	17771960	15120	15120	15120	15120	0
320	20230728	135300	17771960	15120	15120	15120	15120	0
321	20230728	135200	17771960	15120	15120	15120	15120	0
322	20230728	135100	17771960	15120	15190	15190	15120	103
323	20230728	135000	16212090	15190	15190	15190	15190	0
324	20230728	134900	16212090	15190	15190	15190	15190	0
325	20230728	134800	16212090	15190	15190	15190	15190	33
326	20230728	134700	15710820	15190	15190	15190	15190	0
327	20230728	134600	15710820	15190	15190	15190	15190	11
328	20230728	134500	15543730	15200	15200	15200	15200	0
329	20230728	134400	15543730	15200	15200	15200	15200	0
330	20230728	134300	15543730	15200	15200	15200	15200	6
331	20230728	134200	15452530	15180	15180	15180	15180	0
332	20230728	134100	15452530	15180	15180	15180	15180	0
333	20230728	134000	15452530	15180	15180	15180	15180	2
334	20230728	133900	15422170	15170	15170	15170	15170	0
335	20230728	133800	15422170	15170	15170	15170	15170	0
336	20230728	133700	15422170	15170	15170	15170	15170	0
337	20230728	133600	15422170	15170	15170	15170	15170	0
338	20230728	133500	15422170	15170	15170	15170	15170	33
339	20230728	133400	14921560	15160	15160	15160	15160	0
340	20230728	133300	14921560	15160	15160	15160	15160	0
341	20230728	133200	14921560	15160	15160	15160	15160	0
342	20230728	133100	14921560	15160	15160	15160	15160	0
343	20230728	133000	14921560	15160	15160	15160	15160	0
344	20230728	132900	14921560	15160	15160	15160	15160	0
345	20230728	132800	14921560	15160	15160	15160	15160	0
346	20230728	132700	14921560	15160	15160	15160	15160	0
347	20230728	132600	14921560	15160	15160	15160	15160	0
348	20230728	132500	14921560	15160	15160	15160	15160	0
349	20230728	132400	14921560	15160	15160	15160	15160	0
350	20230728	132300	14921560	15160	15160	15160	15160	0
351	20230728	132200	14921560	15160	15160	15160	15160	0
352	20230728	132100	14921560	15160	15160	15160	15160	0
353	20230728	132000	14921560	15160	15160	15160	15160	0
354	20230728	131900	14921560	15160	15160	15160	15160	0
355	20230728	131800	14921560	15160	15160	15160	15160	1
356	20230728	131700	14906400	15190	15190	15190	15190	0
357	20230728	131600	14906400	15190	15190	15190	15190	0
358	20230728	131500	14906400	15190	15190	15190	15190	18
359	20230728	131400	14632980	15190	15190	15190	15190	33
360	20230728	131300	14131710	15190	15190	15190	15190	0
361	20230728	131200	14131710	15190	15200	15200	15190	22
362	20230728	131100	13797330	15200	15200	15200	15200	0
363	20230728	131000	13797330	15200	15200	15200	15200	0
364	20230728	130900	13797330	15200	15200	15200	15200	0
365	20230728	130800	13797330	15200	15200	15200	15200	0
366	20230728	130700	13797330	15200	15200	15200	15200	0
367	20230728	130600	13797330	15200	15200	15200	15200	0
368	20230728	130500	13797330	15200	15200	15200	15200	0
369	20230728	130400	13797330	15200	15200	15200	15200	0
370	20230728	130300	13797330	15200	15200	15200	15200	0
371	20230728	130200	13797330	15200	15200	15200	15200	0
372	20230728	130100	13797330	15200	15200	15200	15200	0
373	20230728	130000	13797330	15200	15200	15200	15200	0
374	20230728	125900	13797330	15200	15200	15200	15200	0
375	20230728	125800	13797330	15200	15200	15200	15200	0
376	20230728	125700	13797330	15200	15200	15200	15200	0
377	20230728	125600	13797330	15200	15200	15200	15200	0
378	20230728	125500	13797330	15200	15200	15200	15200	0
379	20230728	125400	13797330	15200	15200	15200	15200	0
380	20230728	125300	13797330	15200	15200	15200	15200	0
381	20230728	125200	13797330	15200	15200	15200	15200	0
382	20230728	125100	13797330	15200	15200	15200	15200	0
383	20230728	125000	13797330	15200	15200	15200	15200	0
384	20230728	124900	13797330	15200	15200	15200	15200	0
385	20230728	124800	13797330	15200	15200	15200	15200	0
386	20230728	124700	13797330	15200	15200	15200	15200	0
387	20230728	124600	13797330	15200	15200	15200	15200	0
388	20230728	124500	13797330	15200	15200	15200	15200	0
389	20230728	124400	13797330	15200	15200	15200	15200	0
390	20230728	124300	13797330	15200	15200	15200	15200	0
391	20230728	124200	13797330	15200	15190	15200	15190	2
392	20230728	124100	13766940	15200	15200	15200	15200	0
393	20230728	124000	13766940	15200	15190	15200	15190	3
394	20230728	123900	13721360	15190	15190	15200	15180	140
395	20230728	123800	11594780	15190	15190	15190	15190	0
396	20230728	123700	11594780	15190	15190	15190	15190	0
397	20230728	123600	11594780	15190	15160	15190	15160	2
398	20230728	123500	11564430	15160	15160	15160	15160	0
399	20230728	123400	11564430	15160	15160	15160	15160	0
400	20230728	123300	11564430	15160	15160	15160	15160	0
401	20230728	123200	11564430	15160	15160	15160	15160	0
402	20230728	123100	11564430	15160	15160	15160	15160	0
403	20230728	123000	11564430	15160	15160	15160	15160	0
404	20230728	122900	11564430	15160	15160	15160	15160	0
405	20230728	122800	11564430	15160	15160	15160	15160	0
406	20230728	122700	11564430	15160	15160	15160	15160	0
407	20230728	122600	11564430	15160	15160	15160	15160	0
408	20230728	122500	11564430	15160	15160	15160	15160	0
409	20230728	122400	11564430	15160	15150	15160	15150	58
410	20230728	122300	10685160	15150	15160	15160	15150	109
411	20230728	122200	9032810	15160	15160	15160	15160	0
412	20230728	122100	9032810	15160	15160	15160	15160	0
413	20230728	122000	9032810	15160	15160	15160	15160	0
414	20230728	121900	9032810	15160	15160	15160	15160	0
415	20230728	121800	9032810	15160	15160	15160	15160	0
416	20230728	121700	9032810	15160	15160	15160	15160	0
417	20230728	121600	9032810	15160	15160	15160	15160	0
418	20230728	121500	9032810	15160	15160	15160	15160	0
419	20230728	121400	9032810	15160	15160	15160	15160	0
420	20230728	121300	9032810	15160	15160	15160	15160	0
421	20230728	121200	9032810	15160	15160	15160	15160	0
422	20230728	121100	9032810	15160	15160	15160	15160	0
423	20230728	121000	9032810	15160	15160	15160	15160	0
424	20230728	120900	9032810	15160	15160	15160	15160	0
425	20230728	120800	9032810	15160	15160	15160	15160	0
426	20230728	120700	9032810	15160	15160	15160	15160	0
427	20230728	120600	9032810	15160	15160	15160	15160	0
428	20230728	120500	9032810	15160	15160	15160	15160	0
429	20230728	120400	9032810	15160	15160	15160	15160	0
430	20230728	120300	9032810	15160	15160	15160	15160	0
431	20230728	120200	9032810	15160	15160	15160	15160	0
432	20230728	120100	9032810	15160	15160	15160	15160	0
433	20230728	120000	9032810	15160	15160	15160	15160	0
434	20230728	115900	9032810	15160	15160	15160	15160	0
435	20230728	115800	9032810	15160	15160	15160	15160	0
436	20230728	115700	9032810	15160	15160	15160	15160	0
437	20230728	115600	9032810	15160	15160	15160	15160	0
438	20230728	115500	9032810	15160	15160	15160	15160	0
439	20230728	115400	9032810	15160	15160	15160	15160	0
440	20230728	115300	9032810	15160	15160	15160	15160	0
441	20230728	115200	9032810	15160	15160	15160	15160	0
442	20230728	115100	9032810	15160	15160	15160	15160	0
443	20230728	115000	9032810	15160	15160	15160	15160	0
444	20230728	114900	9032810	15160	15160	15160	15160	0
445	20230728	114800	9032810	15160	15160	15160	15160	0
446	20230728	114700	9032810	15160	15160	15160	15160	1
447	20230728	114600	9017650	15120	15120	15120	15120	0
448	20230728	114500	9017650	15120	15120	15120	15120	0
449	20230728	114400	9017650	15120	15120	15120	15120	0
450	20230728	114300	9017650	15120	15120	15120	15120	0
451	20230728	114200	9017650	15120	15130	15130	15120	6
452	20230728	114100	8926880	15120	15120	15120	15120	0
453	20230728	114000	8926880	15120	15120	15120	15120	0
454	20230728	113900	8926880	15120	15120	15120	15120	0
455	20230728	113800	8926880	15120	15120	15120	15120	0
456	20230728	113700	8926880	15120	15120	15120	15120	0
457	20230728	113600	8926880	15120	15120	15120	15120	0
458	20230728	113500	8926880	15120	15130	15130	15120	115
459	20230728	113400	7187030	15120	15120	15120	15120	0
460	20230728	113300	7187030	15120	15120	15120	15120	0
461	20230728	113200	7187030	15120	15120	15120	15120	0
462	20230728	113100	7187030	15120	15120	15120	15120	0
463	20230728	113000	7187030	15120	15120	15120	15120	0
464	20230728	112900	7187030	15120	15120	15120	15120	0
465	20230728	112800	7187030	15120	15120	15120	15120	0
466	20230728	112700	7187030	15120	15120	15120	15120	0
467	20230728	112600	7187030	15120	15120	15120	15120	0
468	20230728	112500	7187030	15120	15120	15120	15120	0
469	20230728	112400	7187030	15120	15120	15120	15120	0
470	20230728	112300	7187030	15120	15120	15120	15120	0
471	20230728	112200	7187030	15120	15120	15120	15120	0
472	20230728	112100	7187030	15120	15120	15120	15120	0
473	20230728	112000	7187030	15120	15120	15120	15120	0
474	20230728	111900	7187030	15120	15120	15120	15120	0
475	20230728	111800	7187030	15120	15120	15120	15120	0
476	20230728	111700	7187030	15120	15120	15120	15120	0
477	20230728	111600	7187030	15120	15120	15120	15120	0
478	20230728	111500	7187030	15120	15130	15130	15120	121
479	20230728	111400	5356400	15130	15130	15130	15130	0
480	20230728	111300	5356400	15130	15140	15140	15130	12
481	20230728	111200	5174730	15150	15150	15150	15150	0
482	20230728	111100	5174730	15150	15150	15150	15150	0
483	20230728	111000	5174730	15150	15150	15150	15150	0
484	20230728	110900	5174730	15150	15150	15150	15150	0
485	20230728	110800	5174730	15150	15150	15150	15150	0
486	20230728	110700	5174730	15150	15150	15150	15150	0
487	20230728	110600	5174730	15150	15150	15150	15150	0
488	20230728	110500	5174730	15150	15150	15150	15150	0
489	20230728	110400	5174730	15150	15150	15150	15150	0
490	20230728	110300	5174730	15150	15150	15150	15150	0
491	20230728	110200	5174730	15150	15150	15150	15150	0
492	20230728	110100	5174730	15150	15150	15150	15150	0
493	20230728	110000	5174730	15150	15150	15150	15150	1
494	20230728	105900	5159580	15140	15140	15140	15140	0
495	20230728	105800	5159580	15140	15140	15140	15140	0
496	20230728	105700	5159580	15140	15140	15140	15140	0
497	20230728	105600	5159580	15140	15140	15140	15140	0
498	20230728	105500	5159580	15140	15150	15150	15140	6
499	20230728	105400	5068690	15150	15150	15150	15150	2
500	20230728	105300	5038390	15160	15160	15160	15160	0
501	20230728	105200	5038390	15160	15160	15160	15160	0
502	20230728	105100	5038390	15160	15160	15160	15160	0
503	20230728	105000	5038390	15160	15160	15160	15160	0
504	20230728	104900	5038390	15160	15160	15160	15160	0
505	20230728	104800	5038390	15160	15160	15160	15160	0
506	20230728	104700	5038390	15160	15160	15160	15160	0
507	20230728	104600	5038390	15160	15160	15160	15160	0
508	20230728	104500	5038390	15160	15160	15160	15160	0
509	20230728	104400	5038390	15160	15160	15160	15160	0
510	20230728	104300	5038390	15160	15160	15160	15160	0
511	20230728	104200	5038390	15160	15160	15160	15160	0
512	20230728	104100	5038390	15160	15160	15160	15160	0
513	20230728	104000	5038390	15160	15160	15160	15160	0
514	20230728	103900	5038390	15160	15160	15160	15160	0
515	20230728	103800	5038390	15160	15160	15160	15160	0
516	20230728	103700	5038390	15160	15160	15160	15160	1
517	20230728	103600	5023230	15160	15160	15160	15160	0
518	20230728	103500	5023230	15160	15160	15160	15160	0
519	20230728	103400	5023230	15160	15160	15160	15160	0
520	20230728	103300	5023230	15160	15160	15160	15160	0
521	20230728	103200	5023230	15160	15160	15160	15160	0
522	20230728	103100	5023230	15160	15160	15160	15160	0
523	20230728	103000	5023230	15160	15160	15160	15160	0
524	20230728	102900	5023230	15160	15160	15160	15160	0
525	20230728	102800	5023230	15160	15160	15160	15160	0
526	20230728	102700	5023230	15160	15160	15160	15160	0
527	20230728	102600	5023230	15160	15160	15160	15160	0
528	20230728	102500	5023230	15160	15160	15160	15160	0
529	20230728	102400	5023230	15160	15160	15160	15160	0
530	20230728	102300	5023230	15160	15160	15160	15160	0
531	20230728	102200	5023230	15160	15160	15160	15160	0
532	20230728	102100	5023230	15160	15160	15160	15160	0
533	20230728	102000	5023230	15160	15160	15160	15160	0
534	20230728	101900	5023230	15160	15160	15160	15160	0
535	20230728	101800	5023230	15160	15160	15160	15160	0
536	20230728	101700	5023230	15160	15160	15160	15160	0
537	20230728	101600	5023230	15160	15160	15160	15160	0
538	20230728	101500	5023230	15160	15160	15160	15160	0
539	20230728	101400	5023230	15160	15160	15160	15160	0
540	20230728	101300	5023230	15160	15160	15160	15160	0
541	20230728	101200	5023230	15160	15170	15170	15160	6
542	20230728	101100	4932220	15160	15160	15160	15160	4
543	20230728	101000	4871580	15140	15140	15140	15140	0
544	20230728	100900	4871580	15140	15140	15140	15140	4
545	20230728	100800	4811020	15140	15140	15140	15140	0
546	20230728	100700	4811020	15140	15140	15140	15140	0
547	20230728	100600	4811020	15140	15140	15140	15140	0
548	20230728	100500	4811020	15140	15140	15140	15140	0
549	20230728	100400	4811020	15140	15140	15140	15140	0
550	20230728	100300	4811020	15140	15140	15140	15140	0
551	20230728	100200	4811020	15140	15140	15140	15140	0
552	20230728	100100	4811020	15140	15110	15140	15110	73
553	20230728	100000	3705890	15040	15040	15040	15040	0
554	20230728	095900	3705890	15040	15040	15040	15040	0
555	20230728	095800	3705890	15040	15040	15040	15040	0
556	20230728	095700	3705890	15040	15040	15040	15040	0
557	20230728	095600	3705890	15040	15040	15040	15040	0
558	20230728	095500	3705890	15040	15040	15040	15040	0
559	20230728	095400	3705890	15040	15040	15040	15040	0
560	20230728	095300	3705890	15040	15040	15040	15040	0
561	20230728	095200	3705890	15040	15040	15040	15040	0
562	20230728	095100	3705890	15040	15040	15040	15040	0
563	20230728	095000	3705890	15040	15040	15040	15040	3
564	20230728	094900	3660770	15040	15040	15040	15040	0
565	20230728	094800	3660770	15040	15120	15120	15040	38
566	20230728	094700	3086850	15130	15130	15130	15130	0
567	20230728	094600	3086850	15130	15130	15130	15130	0
568	20230728	094500	3086850	15130	15130	15130	15130	0
569	20230728	094400	3086850	15130	15130	15130	15130	0
570	20230728	094300	3086850	15130	15130	15130	15130	0
571	20230728	094200	3086850	15130	15130	15130	15130	0
572	20230728	094100	3086850	15130	15130	15130	15130	0
573	20230728	094000	3086850	15130	15130	15130	15130	0
574	20230728	093900	3086850	15130	15130	15130	15130	0
575	20230728	093800	3086850	15130	15130	15130	15130	0
576	20230728	093700	3086850	15130	15130	15130	15130	1
577	20230728	093600	3071720	15130	15130	15130	15130	0
578	20230728	093500	3071720	15130	15130	15130	15130	0
579	20230728	093400	3071720	15130	15130	15130	15130	0
580	20230728	093300	3071720	15130	15130	15130	15130	0
581	20230728	093200	3071720	15130	15130	15130	15130	1
582	20230728	093100	3056590	15130	15130	15130	15130	4
583	20230728	093000	2996070	15000	15000	15000	15000	0
584	20230728	092900	2996070	15000	15000	15000	14980	88
585	20230728	092800	1676190	15000	15000	15000	15000	0
586	20230728	092700	1676190	15000	15000	15000	15000	0
587	20230728	092600	1676190	15000	15000	15000	15000	0
588	20230728	092500	1676190	15000	15000	15000	15000	0
589	20230728	092400	1676190	15000	15000	15000	15000	0
590	20230728	092300	1676190	15000	15000	15000	15000	0
591	20230728	092200	1676190	15000	15000	15000	15000	0
592	20230728	092100	1676190	15000	15000	15000	15000	2
593	20230728	092000	1646190	15000	14990	15000	14990	4
594	20230728	091900	1586220	14990	14990	14990	14990	0
595	20230728	091800	1586220	14990	14990	14990	14990	1
596	20230728	091700	1571230	15000	15000	15000	15000	0
597	20230728	091600	1571230	15000	15000	15000	15000	43
598	20230728	091500	926230	15160	15160	15160	15160	1
599	20230728	091400	911070	15180	15180	15180	15180	0
600	20230728	091300	911070	15180	15180	15180	15180	0
601	20230728	091200	911070	15180	15180	15180	15180	0
602	20230728	091100	911070	15180	15180	15180	15180	0
603	20230728	091000	911070	15180	15180	15180	15180	0
604	20230728	090900	911070	15180	15180	15180	15180	0
605	20230728	090800	911070	15180	15180	15180	15180	0
606	20230728	090700	911070	15180	15180	15180	15180	0
607	20230728	090600	911070	15180	15180	15180	15180	32
608	20230728	090500	425310	15180	15180	15180	15180	1
609	20230728	090400	410130	15190	15190	15190	15190	0
610	20230728	090300	410130	15190	15190	15190	15190	0
611	20230728	090200	410130	15190	15190	15190	15190	0
612	20230728	090100	410130	15190	15190	15190	15190	0
613	20230728	090000	410130	15190	15190	15190	15190	27