KissMeData/002600/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183600	3145200	196400	196400	196400	196400	1
3	20230728	183500	3145200	196400	196400	196400	196400	0
4	20230728	183400	3145200	196400	196400	196400	196400	0
5	20230728	183300	3145200	196400	196400	196400	196400	0
6	20230728	183200	3145200	196400	196400	196400	196400	0
7	20230728	183100	3145200	196400	196400	196400	196400	0
8	20230728	183000	3145200	196400	196400	196400	196400	0
9	20230728	182900	3145200	196400	196400	196400	196400	0
10	20230728	182800	3145200	196400	196400	196400	196400	0
11	20230728	182700	3145200	196400	196400	196400	196400	0
12	20230728	182600	3145200	196400	196400	196400	196400	0
13	20230728	182500	3145200	196400	196400	196400	196400	0
14	20230728	182400	3145200	196400	196400	196400	196400	0
15	20230728	182300	3145200	196400	196400	196400	196400	0
16	20230728	182200	3145200	196400	196400	196400	196400	0
17	20230728	182100	3145200	196400	196400	196400	196400	0
18	20230728	182000	3145200	196400	196400	196400	196400	0
19	20230728	181900	3145200	196400	196400	196400	196400	0
20	20230728	181800	3145200	196400	196400	196400	196400	0
21	20230728	181700	3145200	196400	196400	196400	196400	0
22	20230728	181600	3145200	196400	196400	196400	196400	0
23	20230728	181500	3145200	196400	196400	196400	196400	0
24	20230728	181400	3145200	196400	196400	196400	196400	0
25	20230728	181300	3145200	196400	196400	196400	196400	0
26	20230728	181200	3145200	196400	196400	196400	196400	0
27	20230728	181100	3145200	196400	196400	196400	196400	0
28	20230728	181000	3145200	196400	196400	196400	196400	0
29	20230728	180900	3145200	196400	196400	196400	196400	0
30	20230728	180800	3145200	196400	196400	196400	196400	0
31	20230728	180700	3145200	196400	196400	196400	196400	0
32	20230728	180600	3145200	196400	196400	196400	196400	1
33	20230728	180500	3145200	196400	196400	196400	196400	0
34	20230728	180400	3145200	196400	196400	196400	196400	0
35	20230728	180300	3145200	196400	196400	196400	196400	0
36	20230728	180200	3145200	196400	196400	196400	196400	0
37	20230728	180100	3145200	196400	196400	196400	196400	0
38	20230728	180000	3145200	196400	196400	196400	196400	0
39	20230728	175900	3145200	196400	196400	196400	196400	0
40	20230728	175800	3145200	196400	196400	196400	196400	0
41	20230728	175700	3145200	196400	196400	196400	196400	0
42	20230728	175600	3145200	196400	196400	196400	196400	0
43	20230728	175500	3145200	196400	196400	196400	196400	0
44	20230728	175400	3145200	196400	196400	196400	196400	0
45	20230728	175300	3145200	196400	196400	196400	196400	0
46	20230728	175200	3145200	196400	196400	196400	196400	0
47	20230728	175100	3145200	196400	196400	196400	196400	0
48	20230728	175000	3145200	196400	196400	196400	196400	0
49	20230728	174900	3145200	196400	196400	196400	196400	0
50	20230728	174800	3145200	196400	196400	196400	196400	0
51	20230728	174700	3145200	196400	196400	196400	196400	0
52	20230728	174600	3145200	196400	196400	196400	196400	0
53	20230728	174500	3145200	196400	196400	196400	196400	0
54	20230728	174400	3145200	196400	196400	196400	196400	0
55	20230728	174300	3145200	196400	196400	196400	196400	0
56	20230728	174200	3145200	196400	196400	196400	196400	0
57	20230728	174100	3145200	196400	196400	196400	196400	0
58	20230728	174000	3145200	196400	196400	196400	196400	0
59	20230728	173900	3145200	196400	196400	196400	196400	0
60	20230728	173800	3145200	196400	196400	196400	196400	0
61	20230728	173700	3145200	196400	196400	196400	196400	0
62	20230728	173600	3145200	196400	196400	196400	196400	1
63	20230728	173500	3145200	196400	196400	196400	196400	0
64	20230728	173400	3145200	196400	196400	196400	196400	0
65	20230728	173300	3145200	196400	196400	196400	196400	0
66	20230728	173200	3145200	196400	196400	196400	196400	0
67	20230728	173100	3145200	196400	196400	196400	196400	0
68	20230728	173000	3145200	196400	196400	196400	196400	0
69	20230728	172900	3145200	196400	196400	196400	196400	0
70	20230728	172800	3145200	196400	196400	196400	196400	0
71	20230728	172700	3145200	196400	196400	196400	196400	0
72	20230728	172600	3145200	196400	196400	196400	196400	0
73	20230728	172500	3145200	196400	196400	196400	196400	0
74	20230728	172400	3145200	196400	196400	196400	196400	0
75	20230728	172300	3145200	196400	196400	196400	196400	0
76	20230728	172200	3145200	196400	196400	196400	196400	0
77	20230728	172100	3145200	196400	196400	196400	196400	0
78	20230728	172000	3145200	196400	196400	196400	196400	0
79	20230728	171900	3145200	196400	196400	196400	196400	0
80	20230728	171800	3145200	196400	196400	196400	196400	0
81	20230728	171700	3145200	196400	196400	196400	196400	0
82	20230728	171600	3145200	196400	196400	196400	196400	0
83	20230728	171500	3145200	196400	196400	196400	196400	0
84	20230728	171400	3145200	196400	196400	196400	196400	0
85	20230728	171300	3145200	196400	196400	196400	196400	0
86	20230728	171200	3145200	196400	196400	196400	196400	0
87	20230728	171100	3145200	196400	196400	196400	196400	0
88	20230728	171000	3145200	196400	196400	196400	196400	0
89	20230728	170900	3145200	196400	196400	196400	196400	0
90	20230728	170800	3145200	196400	196400	196400	196400	0
91	20230728	170700	3145200	196400	196400	196400	196400	0
92	20230728	170600	3145200	196400	196400	196400	196400	1
93	20230728	170500	3145200	196400	196400	196400	196400	0
94	20230728	170400	3145200	196400	196400	196400	196400	0
95	20230728	170300	3145200	196400	196400	196400	196400	0
96	20230728	170200	3145200	196400	196400	196400	196400	0
97	20230728	170100	3145200	196400	196400	196400	196400	0
98	20230728	170000	3145200	196400	196400	196400	196400	0
99	20230728	165900	3145200	196400	196400	196400	196400	0
100	20230728	165800	3145200	196400	196400	196400	196400	0
101	20230728	165700	3145200	196400	196400	196400	196400	0
102	20230728	165600	3145200	196400	196400	196400	196400	0
103	20230728	165500	3145200	196400	196400	196400	196400	0
104	20230728	165400	3145200	196400	196400	196400	196400	0
105	20230728	165300	3145200	196400	196400	196400	196400	0
106	20230728	165200	3145200	196400	196400	196400	196400	0
107	20230728	165100	3145200	196400	196400	196400	196400	0
108	20230728	165000	3145200	196400	196400	196400	196400	0
109	20230728	164900	3145200	196400	196400	196400	196400	0
110	20230728	164800	3145200	196400	196400	196400	196400	0
111	20230728	164700	3145200	196400	196400	196400	196400	0
112	20230728	164600	3145200	196400	196400	196400	196400	0
113	20230728	164500	3145200	196400	196400	196400	196400	0
114	20230728	164400	3145200	196400	196400	196400	196400	0
115	20230728	164300	3145200	196400	196400	196400	196400	0
116	20230728	164200	3145200	196400	196400	196400	196400	0
117	20230728	164100	3145200	196400	196400	196400	196400	0
118	20230728	164000	3145200	196400	196400	196400	196400	0
119	20230728	163900	3145200	196400	196400	196400	196400	0
120	20230728	163800	3145200	196400	196400	196400	196400	0
121	20230728	163700	3145200	196400	196400	196400	196400	0
122	20230728	163600	3145200	196400	196400	196400	196400	1
123	20230728	163500	3145200	196400	196400	196400	196400	0
124	20230728	163400	3145200	196400	196400	196400	196400	0
125	20230728	163300	3145200	196400	196400	196400	196400	0
126	20230728	163200	3145200	196400	196400	196400	196400	0
127	20230728	163100	3145200	196400	196400	196400	196400	0
128	20230728	163000	3145200	196400	196400	196400	196400	0
129	20230728	162900	3145200	196400	196400	196400	196400	0
130	20230728	162800	3145200	196400	196400	196400	196400	0
131	20230728	162700	3145200	196400	196400	196400	196400	0
132	20230728	162600	3145200	196400	196400	196400	196400	0
133	20230728	162500	3145200	196400	196400	196400	196400	0
134	20230728	162400	3145200	196400	196400	196400	196400	0
135	20230728	162300	3145200	196400	196400	196400	196400	0
136	20230728	162200	3145200	196400	196400	196400	196400	0
137	20230728	162100	3145200	196400	196400	196400	196400	0
138	20230728	162000	3145200	196400	196400	196400	196400	0
139	20230728	161900	3145200	196400	196400	196400	196400	0
140	20230728	161800	3145200	196400	196400	196400	196400	0
141	20230728	161700	3145200	196400	196400	196400	196400	0
142	20230728	161600	3145200	196400	196400	196400	196400	0
143	20230728	161500	3145200	196400	196400	196400	196400	0
144	20230728	161400	3145200	196400	196400	196400	196400	0
145	20230728	161300	3145200	196400	196400	196400	196400	0
146	20230728	161200	3145200	196400	196400	196400	196400	0
147	20230728	161100	3145200	196400	196400	196400	196400	0
148	20230728	161000	3145200	196400	196400	196400	196400	0
149	20230728	160900	3145200	196400	196400	196400	196400	0
150	20230728	160800	3145200	196400	196400	196400	196400	0
151	20230728	160700	3145200	196400	196400	196400	196400	0
152	20230728	160600	3145200	196400	196400	196400	196400	1
153	20230728	160500	3145200	196400	196400	196400	196400	0
154	20230728	160400	3145200	196400	196400	196400	196400	0
155	20230728	160300	3145200	196400	196400	196400	196400	0
156	20230728	160200	3145200	196400	196400	196400	196400	0
157	20230728	160100	3145200	196400	196400	196400	196400	0
158	20230728	160000	3145200	196400	196400	196400	196400	0
159	20230728	155900	3145200	196400	196400	196400	196400	0
160	20230728	155800	3145200	196400	196400	196400	196400	0
161	20230728	155700	3145200	196400	196400	196400	196400	0
162	20230728	155600	3145200	196400	196400	196400	196400	0
163	20230728	155500	3145200	196400	196400	196400	196400	0
164	20230728	155400	3145200	196400	196400	196400	196400	0
165	20230728	155300	3145200	196400	196400	196400	196400	0
166	20230728	155200	3145200	196400	196400	196400	196400	0
167	20230728	155100	3145200	196400	196400	196400	196400	0
168	20230728	155000	3145200	196400	196400	196400	196400	0
169	20230728	154900	3145200	196400	196400	196400	196400	0
170	20230728	154800	3145200	196400	196400	196400	196400	0
171	20230728	154700	3145200	196400	196400	196400	196400	0
172	20230728	154600	3145200	196400	196400	196400	196400	0
173	20230728	154500	3145200	196400	196400	196400	196400	0
174	20230728	154400	3145200	196400	196400	196400	196400	0
175	20230728	154300	3145200	196400	196400	196400	196400	0
176	20230728	154200	3145200	196400	196400	196400	196400	0
177	20230728	154100	3145200	196400	196400	196400	196400	0
178	20230728	154000	3145200	196400	196400	196400	196400	0
179	20230728	153900	3145200	196400	196400	196400	196400	0
180	20230728	153800	3145200	196400	196400	196400	196400	0
181	20230728	153700	3145200	196400	196400	196400	196400	0
182	20230728	153600	3145200	196400	196400	196400	196400	1
183	20230728	153500	3145200	196400	196400	196400	196400	0
184	20230728	153400	3145200	196400	196400	196400	196400	0
185	20230728	153300	3145200	196400	196400	196400	196400	0
186	20230728	153200	3145200	196400	196400	196400	196400	0
187	20230728	153100	3145200	196400	196400	196400	196400	0
188	20230728	153000	3145200	196400	196400	196400	196400	1
189	20230728	152900	2948800	196300	196300	196300	196300	0
190	20230728	152800	2948800	196300	196300	196300	196300	0
191	20230728	152700	2948800	196300	196300	196300	196300	0
192	20230728	152600	2948800	196300	196300	196300	196300	0
193	20230728	152500	2948800	196300	196300	196300	196300	0
194	20230728	152400	2948800	196300	196300	196300	196300	0
195	20230728	152300	2948800	196300	196300	196300	196300	0
196	20230728	152200	2948800	196300	196300	196300	196300	0
197	20230728	152100	2948800	196300	196300	196300	196300	0
198	20230728	152000	2948800	196300	196300	196300	196300	0
199	20230728	151900	2948800	196300	196300	196300	196300	0
200	20230728	151800	2948800	196300	196300	196300	196300	0
201	20230728	151700	2948800	196300	196300	196300	196300	0
202	20230728	151600	2948800	196300	196300	196300	196300	0
203	20230728	151500	2948800	196300	196300	196300	196300	0
204	20230728	151400	2948800	196300	196300	196300	196300	0
205	20230728	151300	2948800	196300	196300	196300	196300	0
206	20230728	151200	2948800	196300	196300	196300	196300	0
207	20230728	151100	2948800	196300	196300	196300	196300	0
208	20230728	151000	2948800	196300	196300	196300	196300	1
209	20230728	150900	2752500	196300	196300	196300	196300	0
210	20230728	150800	2752500	196300	196300	196300	196300	0
211	20230728	150700	2752500	196300	196300	196300	196300	0
212	20230728	150600	2752500	196300	196300	196300	196300	0
213	20230728	150500	2752500	196300	196300	196300	196300	0
214	20230728	150400	2752500	196300	196300	196300	196300	0
215	20230728	150300	2752500	196300	196300	196300	196300	0
216	20230728	150200	2752500	196300	196300	196300	196300	0
217	20230728	150100	2752500	196300	196300	196300	196300	0
218	20230728	150000	2752500	196300	196300	196300	196300	0
219	20230728	145900	2752500	196300	196300	196300	196300	0
220	20230728	145800	2752500	196300	196300	196300	196300	0
221	20230728	145700	2752500	196300	196300	196300	196300	0
222	20230728	145600	2752500	196300	196300	196300	196300	0
223	20230728	145500	2752500	196300	196300	196300	196300	0
224	20230728	145400	2752500	196300	196300	196300	196300	0
225	20230728	145300	2752500	196300	196300	196300	196300	0
226	20230728	145200	2752500	196300	196300	196300	196300	0
227	20230728	145100	2752500	196300	196300	196300	196300	0
228	20230728	145000	2752500	196300	196300	196300	196300	0
229	20230728	144900	2752500	196300	196300	196300	196300	0
230	20230728	144800	2752500	196300	196300	196300	196300	0
231	20230728	144700	2752500	196300	196300	196300	196300	0
232	20230728	144600	2752500	196300	196300	196300	196300	0
233	20230728	144500	2752500	196300	196300	196300	196300	0
234	20230728	144400	2752500	196300	196300	196300	196300	0
235	20230728	144300	2752500	196300	196300	196300	196300	0
236	20230728	144200	2752500	196300	196300	196300	196300	0
237	20230728	144100	2752500	196300	196300	196300	196300	0
238	20230728	144000	2752500	196300	196300	196300	196300	0
239	20230728	143900	2752500	196300	196300	196300	196300	0
240	20230728	143800	2752500	196300	196300	196300	196300	0
241	20230728	143700	2752500	196300	196300	196300	196300	0
242	20230728	143600	2752500	196300	196300	196300	196300	0
243	20230728	143500	2752500	196300	196300	196300	196300	0
244	20230728	143400	2752500	196300	196300	196300	196300	0
245	20230728	143300	2752500	196300	196300	196300	196300	0
246	20230728	143200	2752500	196300	196300	196300	196300	0
247	20230728	143100	2752500	196300	196300	196300	196300	0
248	20230728	143000	2752500	196300	196300	196300	196300	0
249	20230728	142900	2752500	196300	196300	196300	196300	0
250	20230728	142800	2752500	196300	196300	196300	196300	0
251	20230728	142700	2752500	196300	196300	196300	196300	0
252	20230728	142600	2752500	196300	196300	196300	196300	0
253	20230728	142500	2752500	196300	196300	196300	196300	0
254	20230728	142400	2752500	196300	196300	196300	196300	0
255	20230728	142300	2752500	196300	196300	196300	196300	0
256	20230728	142200	2752500	196300	196300	196300	196300	0
257	20230728	142100	2752500	196300	196300	196300	196300	0
258	20230728	142000	2752500	196300	196300	196300	196300	0
259	20230728	141900	2752500	196300	196300	196300	196300	0
260	20230728	141800	2752500	196300	196300	196300	196300	0
261	20230728	141700	2752500	196300	196300	196300	196300	0
262	20230728	141600	2752500	196300	196300	196300	196300	0
263	20230728	141500	2752500	196300	196300	196300	196300	1
264	20230728	141400	2556200	196200	196200	196200	196200	0
265	20230728	141300	2556200	196200	196200	196200	196200	0
266	20230728	141200	2556200	196200	196200	196200	196200	0
267	20230728	141100	2556200	196200	196200	196200	196200	0
268	20230728	141000	2556200	196200	196200	196200	196200	0
269	20230728	140900	2556200	196200	196200	196200	196200	0
270	20230728	140800	2556200	196200	196200	196200	196200	0
271	20230728	140700	2556200	196200	196200	196200	196200	0
272	20230728	140600	2556200	196200	196200	196200	196200	0
273	20230728	140500	2556200	196200	196200	196200	196200	0
274	20230728	140400	2556200	196200	196200	196200	196200	0
275	20230728	140300	2556200	196200	196200	196200	196200	0
276	20230728	140200	2556200	196200	196200	196200	196200	0
277	20230728	140100	2556200	196200	196200	196200	196200	0
278	20230728	140000	2556200	196200	196200	196200	196200	0
279	20230728	135900	2556200	196200	196200	196200	196200	0
280	20230728	135800	2556200	196200	196200	196200	196200	0
281	20230728	135700	2556200	196200	196200	196200	196200	0
282	20230728	135600	2556200	196200	196200	196200	196200	0
283	20230728	135500	2556200	196200	196200	196200	196200	0
284	20230728	135400	2556200	196200	196200	196200	196200	0
285	20230728	135300	2556200	196200	196200	196200	196200	0
286	20230728	135200	2556200	196200	196200	196200	196200	0
287	20230728	135100	2556200	196200	196200	196200	196200	0
288	20230728	135000	2556200	196200	196200	196200	196200	0
289	20230728	134900	2556200	196200	196200	196200	196200	0
290	20230728	134800	2556200	196200	196200	196200	196200	0
291	20230728	134700	2556200	196200	196200	196200	196200	0
292	20230728	134600	2556200	196200	196200	196200	196200	0
293	20230728	134500	2556200	196200	196200	196200	196200	0
294	20230728	134400	2556200	196200	196200	196200	196200	0
295	20230728	134300	2556200	196200	196200	196200	196200	0
296	20230728	134200	2556200	196200	196200	196200	196200	0
297	20230728	134100	2556200	196200	196200	196200	196200	0
298	20230728	134000	2556200	196200	196200	196200	196200	0
299	20230728	133900	2556200	196200	196200	196200	196200	0
300	20230728	133800	2556200	196200	196200	196200	196200	0
301	20230728	133700	2556200	196200	196200	196200	196200	0
302	20230728	133600	2556200	196200	196200	196200	196200	0
303	20230728	133500	2556200	196200	196200	196200	196200	0
304	20230728	133400	2556200	196200	196200	196200	196200	0
305	20230728	133300	2556200	196200	196200	196200	196200	0
306	20230728	133200	2556200	196200	196200	196200	196200	0
307	20230728	133100	2556200	196200	196200	196200	196200	0
308	20230728	133000	2556200	196200	196200	196200	196200	0
309	20230728	132900	2556200	196200	196200	196200	196200	0
310	20230728	132800	2556200	196200	196200	196200	196200	0
311	20230728	132700	2556200	196200	196200	196200	196200	0
312	20230728	132600	2556200	196200	196200	196200	196200	0
313	20230728	132500	2556200	196200	196200	196200	196200	0
314	20230728	132400	2556200	196200	196200	196200	196200	0
315	20230728	132300	2556200	196200	196200	196200	196200	0
316	20230728	132200	2556200	196200	196200	196200	196200	0
317	20230728	132100	2556200	196200	196200	196200	196200	0
318	20230728	132000	2556200	196200	196200	196200	196200	0
319	20230728	131900	2556200	196200	196200	196200	196200	0
320	20230728	131800	2556200	196200	196200	196200	196200	0
321	20230728	131700	2556200	196200	196200	196200	196200	0
322	20230728	131600	2556200	196200	196200	196200	196200	0
323	20230728	131500	2556200	196200	196200	196200	196200	0
324	20230728	131400	2556200	196200	196200	196200	196200	0
325	20230728	131300	2556200	196200	196200	196200	196200	0
326	20230728	131200	2556200	196200	196200	196200	196200	0
327	20230728	131100	2556200	196200	196200	196200	196200	0
328	20230728	131000	2556200	196200	196200	196200	196200	0
329	20230728	130900	2556200	196200	196200	196200	196200	0
330	20230728	130800	2556200	196200	196200	196200	196200	0
331	20230728	130700	2556200	196200	196200	196200	196200	0
332	20230728	130600	2556200	196200	196200	196200	196200	0
333	20230728	130500	2556200	196200	196200	196200	196200	0
334	20230728	130400	2556200	196200	196200	196200	196200	0
335	20230728	130300	2556200	196200	196200	196200	196200	0
336	20230728	130200	2556200	196200	196200	196200	196200	0
337	20230728	130100	2556200	196200	196200	196200	196200	0
338	20230728	130000	2556200	196200	196200	196200	196200	0
339	20230728	125900	2556200	196200	196200	196200	196200	0
340	20230728	125800	2556200	196200	196200	196200	196200	0
341	20230728	125700	2556200	196200	196200	196200	196200	0
342	20230728	125600	2556200	196200	196200	196200	196200	0
343	20230728	125500	2556200	196200	196200	196200	196200	0
344	20230728	125400	2556200	196200	196200	196200	196200	0
345	20230728	125300	2556200	196200	196200	196200	196200	0
346	20230728	125200	2556200	196200	196200	196200	196200	0
347	20230728	125100	2556200	196200	196200	196200	196200	0
348	20230728	125000	2556200	196200	196200	196200	196200	0
349	20230728	124900	2556200	196200	196200	196200	196200	0
350	20230728	124800	2556200	196200	196200	196200	196200	0
351	20230728	124700	2556200	196200	196200	196200	196200	0
352	20230728	124600	2556200	196200	196200	196200	196200	0
353	20230728	124500	2556200	196200	196200	196200	196200	0
354	20230728	124400	2556200	196200	196200	196200	196200	0
355	20230728	124300	2556200	196200	196200	196200	196200	0
356	20230728	124200	2556200	196200	196200	196200	196200	0
357	20230728	124100	2556200	196200	196200	196200	196200	0
358	20230728	124000	2556200	196200	196200	196200	196200	0
359	20230728	123900	2556200	196200	196200	196200	196200	0
360	20230728	123800	2556200	196200	196200	196200	196200	0
361	20230728	123700	2556200	196200	196200	196200	196200	0
362	20230728	123600	2556200	196200	196200	196200	196200	0
363	20230728	123500	2556200	196200	196200	196200	196200	0
364	20230728	123400	2556200	196200	196200	196200	196200	0
365	20230728	123300	2556200	196200	196200	196200	196200	0
366	20230728	123200	2556200	196200	196200	196200	196200	0
367	20230728	123100	2556200	196200	196200	196200	196200	0
368	20230728	123000	2556200	196200	196200	196200	196200	0
369	20230728	122900	2556200	196200	196200	196200	196200	0
370	20230728	122800	2556200	196200	196200	196200	196200	0
371	20230728	122700	2556200	196200	196200	196200	196200	0
372	20230728	122600	2556200	196200	196200	196200	196200	0
373	20230728	122500	2556200	196200	196200	196200	196200	0
374	20230728	122400	2556200	196200	196200	196200	196200	0
375	20230728	122300	2556200	196200	196200	196200	196200	1
376	20230728	122200	2360000	196200	196200	196200	196200	0
377	20230728	122100	2360000	196200	196200	196200	196200	0
378	20230728	122000	2360000	196200	196200	196200	196200	0
379	20230728	121900	2360000	196200	196200	196200	196200	0
380	20230728	121800	2360000	196200	196200	196200	196200	0
381	20230728	121700	2360000	196200	196200	196200	196200	0
382	20230728	121600	2360000	196200	196200	196200	196200	0
383	20230728	121500	2360000	196200	196200	196200	196200	0
384	20230728	121400	2360000	196200	196200	196200	196200	0
385	20230728	121300	2360000	196200	196200	196200	196200	0
386	20230728	121200	2360000	196200	196200	196200	196200	0
387	20230728	121100	2360000	196200	196200	196200	196200	0
388	20230728	121000	2360000	196200	196200	196200	196200	0
389	20230728	120900	2360000	196200	196200	196200	196200	0
390	20230728	120800	2360000	196200	196200	196200	196200	0
391	20230728	120700	2360000	196200	196200	196200	196200	0
392	20230728	120600	2360000	196200	196200	196200	196200	0
393	20230728	120500	2360000	196200	196200	196200	196200	0
394	20230728	120400	2360000	196200	196200	196200	196200	0
395	20230728	120300	2360000	196200	196200	196200	196200	0
396	20230728	120200	2360000	196200	196200	196200	196200	0
397	20230728	120100	2360000	196200	196200	196200	196200	0
398	20230728	120000	2360000	196200	196200	196200	196200	0
399	20230728	115900	2360000	196200	196200	196200	196200	0
400	20230728	115800	2360000	196200	196200	196200	196200	0
401	20230728	115700	2360000	196200	196200	196200	196200	0
402	20230728	115600	2360000	196200	196200	196200	196200	0
403	20230728	115500	2360000	196200	196200	196200	196200	0
404	20230728	115400	2360000	196200	196200	196200	196200	0
405	20230728	115300	2360000	196200	196200	196200	196200	0
406	20230728	115200	2360000	196200	196200	196200	196200	0
407	20230728	115100	2360000	196200	196200	196200	196200	0
408	20230728	115000	2360000	196200	196200	196200	196200	0
409	20230728	114900	2360000	196200	196200	196200	196200	0
410	20230728	114800	2360000	196200	196200	196200	196200	0
411	20230728	114700	2360000	196200	196200	196200	196200	0
412	20230728	114600	2360000	196200	196200	196200	196200	0
413	20230728	114500	2360000	196200	196200	196200	196200	0
414	20230728	114400	2360000	196200	196200	196200	196200	0
415	20230728	114300	2360000	196200	196200	196200	196200	0
416	20230728	114200	2360000	196200	196200	196200	196200	0
417	20230728	114100	2360000	196200	196200	196200	196200	0
418	20230728	114000	2360000	196200	196200	196200	196200	0
419	20230728	113900	2360000	196200	196200	196200	196200	0
420	20230728	113800	2360000	196200	196200	196200	196200	0
421	20230728	113700	2360000	196200	196200	196200	196200	0
422	20230728	113600	2360000	196200	196200	196200	196200	0
423	20230728	113500	2360000	196200	196200	196200	196200	0
424	20230728	113400	2360000	196200	196200	196200	196200	0
425	20230728	113300	2360000	196200	196200	196200	196200	0
426	20230728	113200	2360000	196200	196200	196200	196200	0
427	20230728	113100	2360000	196200	196200	196200	196200	0
428	20230728	113000	2360000	196200	196200	196200	196200	0
429	20230728	112900	2360000	196200	196200	196200	196200	0
430	20230728	112800	2360000	196200	196200	196200	196200	0
431	20230728	112700	2360000	196200	196200	196200	196200	0
432	20230728	112600	2360000	196200	196200	196200	196200	0
433	20230728	112500	2360000	196200	196200	196200	196200	7
434	20230728	112400	986600	196200	196200	196200	196200	0
435	20230728	112300	986600	196200	196200	196200	196200	0
436	20230728	112200	986600	196200	196200	196200	196200	0
437	20230728	112100	986600	196200	196200	196200	196200	0
438	20230728	112000	986600	196200	196200	196200	196200	0
439	20230728	111900	986600	196200	196200	196200	196200	0
440	20230728	111800	986600	196200	196200	196200	196200	0
441	20230728	111700	986600	196200	196200	196200	196200	0
442	20230728	111600	986600	196200	196200	196200	196200	0
443	20230728	111500	986600	196200	196200	196200	196200	0
444	20230728	111400	986600	196200	196200	196200	196200	0
445	20230728	111300	986600	196200	196200	196200	196200	0
446	20230728	111200	986600	196200	196200	196200	196200	0
447	20230728	111100	986600	196200	196200	196200	196200	0
448	20230728	111000	986600	196200	196200	196200	196200	0
449	20230728	110900	986600	196200	196200	196200	196200	0
450	20230728	110800	986600	196200	196200	196200	196200	0
451	20230728	110700	986600	196200	196200	196200	196200	0
452	20230728	110600	986600	196200	196200	196200	196200	0
453	20230728	110500	986600	196200	196200	196200	196200	0
454	20230728	110400	986600	196200	196200	196200	196200	0
455	20230728	110300	986600	196200	196200	196200	196200	0
456	20230728	110200	986600	196200	196200	196200	196200	0
457	20230728	110100	986600	196200	196200	196200	196200	0
458	20230728	110000	986600	196200	196200	196200	196200	1
459	20230728	105900	790400	197900	197900	197900	197900	0
460	20230728	105800	790400	197900	197900	197900	197900	0
461	20230728	105700	790400	197900	197900	197900	197900	0
462	20230728	105600	790400	197900	197900	197900	197900	0
463	20230728	105500	790400	197900	197900	197900	197900	0
464	20230728	105400	790400	197900	197900	197900	197900	0
465	20230728	105300	790400	197900	197900	197900	197900	0
466	20230728	105200	790400	197900	197900	197900	197900	0
467	20230728	105100	790400	197900	197900	197900	197900	0
468	20230728	105000	790400	197900	197900	197900	197900	0
469	20230728	104900	790400	197900	197900	197900	197900	0
470	20230728	104800	790400	197900	197900	197900	197900	0
471	20230728	104700	790400	197900	196500	197900	196500	3
472	20230728	104600	198100	198100	198100	198100	198100	0
473	20230728	104500	198100	198100	198100	198100	198100	0
474	20230728	104400	198100	198100	198100	198100	198100	0
475	20230728	104300	198100	198100	198100	198100	198100	0
476	20230728	104200	198100	198100	198100	198100	198100	0
477	20230728	104100	198100	198100	198100	198100	198100	0
478	20230728	104000	198100	198100	198100	198100	198100	0
479	20230728	103900	198100	198100	198100	198100	198100	0
480	20230728	103800	198100	198100	198100	198100	198100	0
481	20230728	103700	198100	198100	198100	198100	198100	0
482	20230728	103600	198100	198100	198100	198100	198100	0
483	20230728	103500	198100	198100	198100	198100	198100	0
484	20230728	103400	198100	198100	198100	198100	198100	0
485	20230728	103300	198100	198100	198100	198100	198100	0
486	20230728	103200	198100	198100	198100	198100	198100	0
487	20230728	103100	198100	198100	198100	198100	198100	0
488	20230728	103000	198100	198100	198100	198100	198100	0
489	20230728	102900	198100	198100	198100	198100	198100	0
490	20230728	102800	198100	198100	198100	198100	198100	0
491	20230728	102700	198100	198100	198100	198100	198100	0
492	20230728	102600	198100	198100	198100	198100	198100	0
493	20230728	102500	198100	198100	198100	198100	198100	0
494	20230728	102400	198100	198100	198100	198100	198100	0
495	20230728	102300	198100	198100	198100	198100	198100	0
496	20230728	102200	198100	198100	198100	198100	198100	0
497	20230728	102100	198100	198100	198100	198100	198100	0
498	20230728	102000	198100	198100	198100	198100	198100	0
499	20230728	101900	198100	198100	198100	198100	198100	0
500	20230728	101800	198100	198100	198100	198100	198100	0
501	20230728	101700	198100	198100	198100	198100	198100	0
502	20230728	101600	198100	198100	198100	198100	198100	0
503	20230728	101500	198100	198100	198100	198100	198100	0
504	20230728	101400	198100	198100	198100	198100	198100	0
505	20230728	101300	198100	198100	198100	198100	198100	0
506	20230728	101200	198100	198100	198100	198100	198100	0
507	20230728	101100	198100	198100	198100	198100	198100	0
508	20230728	101000	198100	198100	198100	198100	198100	0
509	20230728	100900	198100	198100	198100	198100	198100	0
510	20230728	100800	198100	198100	198100	198100	198100	0
511	20230728	100700	198100	198100	198100	198100	198100	0
512	20230728	100600	198100	198100	198100	198100	198100	0
513	20230728	100500	198100	198100	198100	198100	198100	0
514	20230728	100400	198100	198100	198100	198100	198100	0
515	20230728	100300	198100	198100	198100	198100	198100	0
516	20230728	100200	198100	198100	198100	198100	198100	0
517	20230728	100100	198100	198100	198100	198100	198100	0
518	20230728	100000	198100	198100	198100	198100	198100	0
519	20230728	095900	198100	198100	198100	198100	198100	0
520	20230728	095800	198100	198100	198100	198100	198100	0
521	20230728	095700	198100	198100	198100	198100	198100	0
522	20230728	095600	198100	198100	198100	198100	198100	0
523	20230728	095500	198100	198100	198100	198100	198100	0
524	20230728	095400	198100	198100	198100	198100	198100	0
525	20230728	095300	198100	198100	198100	198100	198100	0
526	20230728	095200	198100	198100	198100	198100	198100	0
527	20230728	095100	198100	198100	198100	198100	198100	0
528	20230728	095000	198100	198100	198100	198100	198100	0
529	20230728	094900	198100	198100	198100	198100	198100	0
530	20230728	094800	198100	198100	198100	198100	198100	0
531	20230728	094700	198100	198100	198100	198100	198100	0
532	20230728	094600	198100	198100	198100	198100	198100	0
533	20230728	094500	198100	198100	198100	198100	198100	0
534	20230728	094400	198100	198100	198100	198100	198100	0
535	20230728	094300	198100	198100	198100	198100	198100	0
536	20230728	094200	198100	198100	198100	198100	198100	0
537	20230728	094100	198100	198100	198100	198100	198100	0
538	20230728	094000	198100	198100	198100	198100	198100	0
539	20230728	093900	198100	198100	198100	198100	198100	0
540	20230728	093800	198100	198100	198100	198100	198100	0
541	20230728	093700	198100	198100	198100	198100	198100	0
542	20230728	093600	198100	198100	198100	198100	198100	0
543	20230728	093500	198100	198100	198100	198100	198100	0
544	20230728	093400	198100	198100	198100	198100	198100	0
545	20230728	093300	198100	198100	198100	198100	198100	0
546	20230728	093200	198100	198100	198100	198100	198100	0
547	20230728	093100	198100	198100	198100	198100	198100	0
548	20230728	093000	198100	198100	198100	198100	198100	1
549	20230728	092900	0	196100	196100	196100	196100	0
550	20230728	092800	0	196100	196100	196100	196100	0
551	20230728	092700	0	196100	196100	196100	196100	0
552	20230728	092600	0	196100	196100	196100	196100	0
553	20230728	092500	0	196100	196100	196100	196100	0
554	20230728	092400	0	196100	196100	196100	196100	0
555	20230728	092300	0	196100	196100	196100	196100	0
556	20230728	092200	0	196100	196100	196100	196100	0
557	20230728	092100	0	196100	196100	196100	196100	0
558	20230728	092000	0	196100	196100	196100	196100	0
559	20230728	091900	0	196100	196100	196100	196100	0
560	20230728	091800	0	196100	196100	196100	196100	0
561	20230728	091700	0	196100	196100	196100	196100	0
562	20230728	091600	0	196100	196100	196100	196100	0
563	20230728	091500	0	196100	196100	196100	196100	0
564	20230728	091400	0	196100	196100	196100	196100	0
565	20230728	091300	0	196100	196100	196100	196100	0
566	20230728	091200	0	196100	196100	196100	196100	0
567	20230728	091100	0	196100	196100	196100	196100	0
568	20230728	091000	0	196100	196100	196100	196100	0
569	20230728	090900	0	196100	196100	196100	196100	0
570	20230728	090800	0	196100	196100	196100	196100	0
571	20230728	090700	0	196100	196100	196100	196100	0
572	20230728	090600	0	196100	196100	196100	196100	0
573	20230728	090500	0	196100	196100	196100	196100	0
574	20230728	090400	0	196100	196100	196100	196100	0
575	20230728	090300	0	196100	196100	196100	196100	0
576	20230728	090200	0	196100	196100	196100	196100	0
577	20230728	090100	0	196100	196100	196100	196100	0
578	20230728	090000	0	196100	196100	196100	196100	0