KissMeData/107640/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195000	29087060	18000	18000	18000	18000	20
3	20230728	194900	29087060	18000	18000	18000	18000	0
4	20230728	194800	29087060	18000	18000	18000	18000	0
5	20230728	194700	29087060	18000	18000	18000	18000	0
6	20230728	194600	29087060	18000	18000	18000	18000	0
7	20230728	194500	29087060	18000	18000	18000	18000	0
8	20230728	194400	29087060	18000	18000	18000	18000	0
9	20230728	194300	29087060	18000	18000	18000	18000	0
10	20230728	194200	29087060	18000	18000	18000	18000	0
11	20230728	194100	29087060	18000	18000	18000	18000	0
12	20230728	194000	29087060	18000	18000	18000	18000	0
13	20230728	193900	29087060	18000	18000	18000	18000	0
14	20230728	193800	29087060	18000	18000	18000	18000	0
15	20230728	193700	29087060	18000	18000	18000	18000	0
16	20230728	193600	29087060	18000	18000	18000	18000	0
17	20230728	193500	29087060	18000	18000	18000	18000	0
18	20230728	193400	29087060	18000	18000	18000	18000	0
19	20230728	193300	29087060	18000	18000	18000	18000	0
20	20230728	193200	29087060	18000	18000	18000	18000	0
21	20230728	193100	29087060	18000	18000	18000	18000	0
22	20230728	193000	29087060	18000	18000	18000	18000	0
23	20230728	192900	29087060	18000	18000	18000	18000	0
24	20230728	192800	29087060	18000	18000	18000	18000	0
25	20230728	192700	29087060	18000	18000	18000	18000	0
26	20230728	192600	29087060	18000	18000	18000	18000	0
27	20230728	192500	29087060	18000	18000	18000	18000	0
28	20230728	192400	29087060	18000	18000	18000	18000	0
29	20230728	192300	29087060	18000	18000	18000	18000	0
30	20230728	192200	29087060	18000	18000	18000	18000	0
31	20230728	192100	29087060	18000	18000	18000	18000	0
32	20230728	192000	29087060	18000	18000	18000	18000	20
33	20230728	191900	29087060	18000	18000	18000	18000	0
34	20230728	191800	29087060	18000	18000	18000	18000	0
35	20230728	191700	29087060	18000	18000	18000	18000	0
36	20230728	191600	29087060	18000	18000	18000	18000	0
37	20230728	191500	29087060	18000	18000	18000	18000	0
38	20230728	191400	29087060	18000	18000	18000	18000	0
39	20230728	191300	29087060	18000	18000	18000	18000	0
40	20230728	191200	29087060	18000	18000	18000	18000	0
41	20230728	191100	29087060	18000	18000	18000	18000	0
42	20230728	191000	29087060	18000	18000	18000	18000	0
43	20230728	190900	29087060	18000	18000	18000	18000	0
44	20230728	190800	29087060	18000	18000	18000	18000	0
45	20230728	190700	29087060	18000	18000	18000	18000	0
46	20230728	190600	29087060	18000	18000	18000	18000	0
47	20230728	190500	29087060	18000	18000	18000	18000	0
48	20230728	190400	29087060	18000	18000	18000	18000	0
49	20230728	190300	29087060	18000	18000	18000	18000	0
50	20230728	190200	29087060	18000	18000	18000	18000	0
51	20230728	190100	29087060	18000	18000	18000	18000	0
52	20230728	190000	29087060	18000	18000	18000	18000	0
53	20230728	185900	29087060	18000	18000	18000	18000	0
54	20230728	185800	29087060	18000	18000	18000	18000	0
55	20230728	185700	29087060	18000	18000	18000	18000	0
56	20230728	185600	29087060	18000	18000	18000	18000	0
57	20230728	185500	29087060	18000	18000	18000	18000	0
58	20230728	185400	29087060	18000	18000	18000	18000	0
59	20230728	185300	29087060	18000	18000	18000	18000	0
60	20230728	185200	29087060	18000	18000	18000	18000	0
61	20230728	185100	29087060	18000	18000	18000	18000	0
62	20230728	185000	29087060	18000	18000	18000	18000	20
63	20230728	184900	29087060	18000	18000	18000	18000	0
64	20230728	184800	29087060	18000	18000	18000	18000	0
65	20230728	184700	29087060	18000	18000	18000	18000	0
66	20230728	184600	29087060	18000	18000	18000	18000	0
67	20230728	184500	29087060	18000	18000	18000	18000	0
68	20230728	184400	29087060	18000	18000	18000	18000	0
69	20230728	184300	29087060	18000	18000	18000	18000	0
70	20230728	184200	29087060	18000	18000	18000	18000	0
71	20230728	184100	29087060	18000	18000	18000	18000	0
72	20230728	184000	29087060	18000	18000	18000	18000	0
73	20230728	183900	29087060	18000	18000	18000	18000	0
74	20230728	183800	29087060	18000	18000	18000	18000	0
75	20230728	183700	29087060	18000	18000	18000	18000	0
76	20230728	183600	29087060	18000	18000	18000	18000	0
77	20230728	183500	29087060	18000	18000	18000	18000	0
78	20230728	183400	29087060	18000	18000	18000	18000	0
79	20230728	183300	29087060	18000	18000	18000	18000	0
80	20230728	183200	29087060	18000	18000	18000	18000	0
81	20230728	183100	29087060	18000	18000	18000	18000	0
82	20230728	183000	29087060	18000	18000	18000	18000	0
83	20230728	182900	29087060	18000	18000	18000	18000	0
84	20230728	182800	29087060	18000	18000	18000	18000	0
85	20230728	182700	29087060	18000	18000	18000	18000	0
86	20230728	182600	29087060	18000	18000	18000	18000	0
87	20230728	182500	29087060	18000	18000	18000	18000	0
88	20230728	182400	29087060	18000	18000	18000	18000	0
89	20230728	182300	29087060	18000	18000	18000	18000	0
90	20230728	182200	29087060	18000	18000	18000	18000	0
91	20230728	182100	29087060	18000	18000	18000	18000	0
92	20230728	182000	29087060	18000	18000	18000	18000	20
93	20230728	181900	29087060	18000	18000	18000	18000	0
94	20230728	181800	29087060	18000	18000	18000	18000	0
95	20230728	181700	29087060	18000	18000	18000	18000	0
96	20230728	181600	29087060	18000	18000	18000	18000	0
97	20230728	181500	29087060	18000	18000	18000	18000	0
98	20230728	181400	29087060	18000	18000	18000	18000	0
99	20230728	181300	29087060	18000	18000	18000	18000	0
100	20230728	181200	29087060	18000	18000	18000	18000	0
101	20230728	181100	29087060	18000	18000	18000	18000	0
102	20230728	181000	29087060	18000	18000	18000	18000	0
103	20230728	180900	29087060	18000	18000	18000	18000	0
104	20230728	180800	29087060	18000	18000	18000	18000	0
105	20230728	180700	29087060	18000	18000	18000	18000	0
106	20230728	180600	29087060	18000	18000	18000	18000	0
107	20230728	180500	29087060	18000	18000	18000	18000	0
108	20230728	180400	29087060	18000	18000	18000	18000	0
109	20230728	180300	29087060	18000	18000	18000	18000	0
110	20230728	180200	29087060	18000	18000	18000	18000	0
111	20230728	180100	29087060	18000	18000	18000	18000	0
112	20230728	180000	29087060	18000	18000	18000	18000	0
113	20230728	175900	29087060	18000	18000	18000	18000	0
114	20230728	175800	29087060	18000	18000	18000	18000	0
115	20230728	175700	29087060	18000	18000	18000	18000	0
116	20230728	175600	29087060	18000	18000	18000	18000	0
117	20230728	175500	29087060	18000	18000	18000	18000	0
118	20230728	175400	29087060	18000	18000	18000	18000	0
119	20230728	175300	29087060	18000	18000	18000	18000	0
120	20230728	175200	29087060	18000	18000	18000	18000	0
121	20230728	175100	29087060	18000	18000	18000	18000	0
122	20230728	175000	29087060	18000	18000	18000	18000	20
123	20230728	174900	29087060	18000	18000	18000	18000	0
124	20230728	174800	29087060	18000	18000	18000	18000	0
125	20230728	174700	29087060	18000	18000	18000	18000	0
126	20230728	174600	29087060	18000	18000	18000	18000	0
127	20230728	174500	29087060	18000	18000	18000	18000	0
128	20230728	174400	29087060	18000	18000	18000	18000	0
129	20230728	174300	29087060	18000	18000	18000	18000	0
130	20230728	174200	29087060	18000	18000	18000	18000	0
131	20230728	174100	29087060	18000	18000	18000	18000	0
132	20230728	174000	29087060	18000	18000	18000	18000	0
133	20230728	173900	29087060	18000	18000	18000	18000	0
134	20230728	173800	29087060	18000	18000	18000	18000	0
135	20230728	173700	29087060	18000	18000	18000	18000	0
136	20230728	173600	29087060	18000	18000	18000	18000	0
137	20230728	173500	29087060	18000	18000	18000	18000	0
138	20230728	173400	29087060	18000	18000	18000	18000	0
139	20230728	173300	29087060	18000	18000	18000	18000	0
140	20230728	173200	29087060	18000	18000	18000	18000	0
141	20230728	173100	29087060	18000	18000	18000	18000	0
142	20230728	173000	29087060	18000	18000	18000	18000	0
143	20230728	172900	29087060	18000	18000	18000	18000	0
144	20230728	172800	29087060	18000	18000	18000	18000	0
145	20230728	172700	29087060	18000	18000	18000	18000	0
146	20230728	172600	29087060	18000	18000	18000	18000	0
147	20230728	172500	29087060	18000	18000	18000	18000	0
148	20230728	172400	29087060	18000	18000	18000	18000	0
149	20230728	172300	29087060	18000	18000	18000	18000	0
150	20230728	172200	29087060	18000	18000	18000	18000	0
151	20230728	172100	29087060	18000	18000	18000	18000	0
152	20230728	172000	29087060	18000	18000	18000	18000	20
153	20230728	171900	29087060	18000	18000	18000	18000	0
154	20230728	171800	29087060	18000	18000	18000	18000	0
155	20230728	171700	29087060	18000	18000	18000	18000	0
156	20230728	171600	29087060	18000	18000	18000	18000	0
157	20230728	171500	29087060	18000	18000	18000	18000	0
158	20230728	171400	29087060	18000	18000	18000	18000	0
159	20230728	171300	29087060	18000	18000	18000	18000	0
160	20230728	171200	29087060	18000	18000	18000	18000	0
161	20230728	171100	29087060	18000	18000	18000	18000	0
162	20230728	171000	29087060	18000	18000	18000	18000	0
163	20230728	170900	29087060	18000	18000	18000	18000	0
164	20230728	170800	29087060	18000	18000	18000	18000	0
165	20230728	170700	29087060	18000	18000	18000	18000	0
166	20230728	170600	29087060	18000	18000	18000	18000	0
167	20230728	170500	29087060	18000	18000	18000	18000	0
168	20230728	170400	29087060	18000	18000	18000	18000	0
169	20230728	170300	29087060	18000	18000	18000	18000	0
170	20230728	170200	29087060	18000	18000	18000	18000	0
171	20230728	170100	29087060	18000	18000	18000	18000	0
172	20230728	170000	29087060	18000	18000	18000	18000	0
173	20230728	165900	29087060	18000	18000	18000	18000	0
174	20230728	165800	29087060	18000	18000	18000	18000	0
175	20230728	165700	29087060	18000	18000	18000	18000	0
176	20230728	165600	29087060	18000	18000	18000	18000	0
177	20230728	165500	29087060	18000	18000	18000	18000	0
178	20230728	165400	29087060	18000	18000	18000	18000	0
179	20230728	165300	29087060	18000	18000	18000	18000	0
180	20230728	165200	29087060	18000	18000	18000	18000	0
181	20230728	165100	29087060	18000	18000	18000	18000	0
182	20230728	165000	29087060	18000	18000	18000	18000	20
183	20230728	164900	29087060	18000	18000	18000	18000	0
184	20230728	164800	29087060	18000	18000	18000	18000	0
185	20230728	164700	29087060	18000	18000	18000	18000	0
186	20230728	164600	29087060	18000	18000	18000	18000	0
187	20230728	164500	29087060	18000	18000	18000	18000	0
188	20230728	164400	29087060	18000	18000	18000	18000	0
189	20230728	164300	29087060	18000	18000	18000	18000	0
190	20230728	164200	29087060	18000	18000	18000	18000	0
191	20230728	164100	29087060	18000	18000	18000	18000	0
192	20230728	164000	29087060	18000	18000	18000	18000	0
193	20230728	163900	29087060	18000	18000	18000	18000	0
194	20230728	163800	29087060	18000	18000	18000	18000	0
195	20230728	163700	29087060	18000	18000	18000	18000	0
196	20230728	163600	29087060	18000	18000	18000	18000	0
197	20230728	163500	29087060	18000	18000	18000	18000	0
198	20230728	163400	29087060	18000	18000	18000	18000	0
199	20230728	163300	29087060	18000	18000	18000	18000	0
200	20230728	163200	29087060	18000	18000	18000	18000	0
201	20230728	163100	29087060	18000	18000	18000	18000	0
202	20230728	163000	29087060	18000	18000	18000	18000	0
203	20230728	162900	29087060	18000	18000	18000	18000	0
204	20230728	162800	29087060	18000	18000	18000	18000	0
205	20230728	162700	29087060	18000	18000	18000	18000	0
206	20230728	162600	29087060	18000	18000	18000	18000	0
207	20230728	162500	29087060	18000	18000	18000	18000	0
208	20230728	162400	29087060	18000	18000	18000	18000	0
209	20230728	162300	29087060	18000	18000	18000	18000	0
210	20230728	162200	29087060	18000	18000	18000	18000	0
211	20230728	162100	29087060	18000	18000	18000	18000	0
212	20230728	162000	29087060	18000	18000	18000	18000	20
213	20230728	161900	29087060	18000	18000	18000	18000	0
214	20230728	161800	29087060	18000	18000	18000	18000	0
215	20230728	161700	29087060	18000	18000	18000	18000	0
216	20230728	161600	29087060	18000	18000	18000	18000	0
217	20230728	161500	29087060	18000	18000	18000	18000	0
218	20230728	161400	29087060	18000	18000	18000	18000	0
219	20230728	161300	29087060	18000	18000	18000	18000	0
220	20230728	161200	29087060	18000	18000	18000	18000	0
221	20230728	161100	29087060	18000	18000	18000	18000	0
222	20230728	161000	29087060	18000	18000	18000	18000	0
223	20230728	160900	29087060	18000	18000	18000	18000	0
224	20230728	160800	29087060	18000	18000	18000	18000	0
225	20230728	160700	29087060	18000	18000	18000	18000	0
226	20230728	160600	29087060	18000	18000	18000	18000	0
227	20230728	160500	29087060	18000	18000	18000	18000	0
228	20230728	160400	29087060	18000	18000	18000	18000	0
229	20230728	160300	29087060	18000	18000	18000	18000	0
230	20230728	160200	29087060	18000	18000	18000	18000	0
231	20230728	160100	29087060	18000	18000	18000	18000	0
232	20230728	160000	29087060	18000	18000	18000	18000	0
233	20230728	155900	29087060	18000	18000	18000	18000	0
234	20230728	155800	29087060	18000	18000	18000	18000	0
235	20230728	155700	29087060	18000	18000	18000	18000	0
236	20230728	155600	29087060	18000	18000	18000	18000	0
237	20230728	155500	29087060	18000	18000	18000	18000	0
238	20230728	155400	29087060	18000	18000	18000	18000	0
239	20230728	155300	29087060	18000	18000	18000	18000	0
240	20230728	155200	29087060	18000	18000	18000	18000	0
241	20230728	155100	29087060	18000	18000	18000	18000	0
242	20230728	155000	29087060	18000	18000	18000	18000	20
243	20230728	154900	29087060	18000	18000	18000	18000	0
244	20230728	154800	29087060	18000	18000	18000	18000	0
245	20230728	154700	29087060	18000	18000	18000	18000	0
246	20230728	154600	29087060	18000	18000	18000	18000	0
247	20230728	154500	29087060	18000	18000	18000	18000	0
248	20230728	154400	29087060	18000	18000	18000	18000	0
249	20230728	154300	29087060	18000	18000	18000	18000	0
250	20230728	154200	29087060	18000	18000	18000	18000	0
251	20230728	154100	29087060	18000	18000	18000	18000	0
252	20230728	154000	29087060	18000	18000	18000	18000	0
253	20230728	153900	29087060	18000	18000	18000	18000	0
254	20230728	153800	29087060	18000	18000	18000	18000	0
255	20230728	153700	29087060	18000	18000	18000	18000	0
256	20230728	153600	29087060	18000	18000	18000	18000	0
257	20230728	153500	29087060	18000	18000	18000	18000	0
258	20230728	153400	29087060	18000	18000	18000	18000	0
259	20230728	153300	29087060	18000	18000	18000	18000	0
260	20230728	153200	29087060	18000	18000	18000	18000	0
261	20230728	153100	29087060	18000	18000	18000	18000	0
262	20230728	153000	29087060	18000	18000	18000	18000	0
263	20230728	152900	29087060	18000	18000	18000	18000	0
264	20230728	152800	29087060	18000	18000	18000	18000	0
265	20230728	152700	29087060	18000	18000	18000	18000	0
266	20230728	152600	29087060	18000	18000	18000	18000	0
267	20230728	152500	29087060	18000	18000	18000	18000	0
268	20230728	152400	29087060	18000	18000	18000	18000	0
269	20230728	152300	29087060	18000	18000	18000	18000	0
270	20230728	152200	29087060	18000	18000	18000	18000	0
271	20230728	152100	29087060	18000	18000	18000	18000	0
272	20230728	152000	29087060	18000	18000	18000	18000	0
273	20230728	151900	29087060	18000	18000	18000	18000	0
274	20230728	151800	29087060	18000	18000	18000	18000	0
275	20230728	151700	29087060	18000	18000	18000	18000	0
276	20230728	151600	29087060	18000	18000	18000	18000	20
277	20230728	151500	28727060	18000	18000	18000	18000	0
278	20230728	151400	28727060	18000	18000	18000	18000	0
279	20230728	151300	28727060	18000	18000	18000	18000	0
280	20230728	151200	28727060	18000	18000	18000	18000	0
281	20230728	151100	28727060	18000	18000	18000	18000	0
282	20230728	151000	28727060	18000	18000	18000	18000	0
283	20230728	150900	28727060	18000	18000	18000	18000	0
284	20230728	150800	28727060	18000	18000	18000	18000	0
285	20230728	150700	28727060	18000	18000	18000	18000	0
286	20230728	150600	28727060	18000	18000	18000	18000	0
287	20230728	150500	28727060	18000	18000	18000	18000	0
288	20230728	150400	28727060	18000	18000	18000	18000	0
289	20230728	150300	28727060	18000	18000	18000	18000	0
290	20230728	150200	28727060	18000	18000	18000	18000	21
291	20230728	150100	28349060	18390	18390	18390	18390	0
292	20230728	150000	28349060	18390	18390	18390	18390	0
293	20230728	145900	28349060	18390	18390	18390	18390	0
294	20230728	145800	28349060	18390	18390	18390	18390	0
295	20230728	145700	28349060	18390	18390	18390	18390	1
296	20230728	145600	28330670	18000	18000	18000	18000	0
297	20230728	145500	28330670	18000	18000	18000	18000	0
298	20230728	145400	28330670	18000	18000	18000	18000	0
299	20230728	145300	28330670	18000	18000	18000	18000	0
300	20230728	145200	28330670	18000	18000	18000	18000	0
301	20230728	145100	28330670	18000	18000	18000	18000	0
302	20230728	145000	28330670	18000	18000	18000	18000	0
303	20230728	144900	28330670	18000	18000	18000	18000	0
304	20230728	144800	28330670	18000	18000	18000	18000	0
305	20230728	144700	28330670	18000	18000	18000	18000	0
306	20230728	144600	28330670	18000	18000	18000	18000	0
307	20230728	144500	28330670	18000	18000	18000	18000	0
308	20230728	144400	28330670	18000	18000	18000	18000	0
309	20230728	144300	28330670	18000	18000	18000	18000	0
310	20230728	144200	28330670	18000	18000	18000	18000	0
311	20230728	144100	28330670	18000	18000	18000	18000	0
312	20230728	144000	28330670	18000	18000	18000	18000	40
313	20230728	143900	27610670	18000	18000	18000	18000	0
314	20230728	143800	27610670	18000	18000	18000	18000	0
315	20230728	143700	27610670	18000	18000	18000	18000	0
316	20230728	143600	27610670	18000	18000	18000	18000	0
317	20230728	143500	27610670	18000	18000	18000	18000	0
318	20230728	143400	27610670	18000	18000	18000	18000	0
319	20230728	143300	27610670	18000	18000	18000	18000	0
320	20230728	143200	27610670	18000	18000	18000	18000	0
321	20230728	143100	27610670	18000	18000	18000	18000	0
322	20230728	143000	27610670	18000	18000	18000	18000	0
323	20230728	142900	27610670	18000	18000	18000	18000	0
324	20230728	142800	27610670	18000	18000	18000	18000	0
325	20230728	142700	27610670	18000	18000	18000	18000	0
326	20230728	142600	27610670	18000	18000	18000	18000	0
327	20230728	142500	27610670	18000	18000	18000	18000	0
328	20230728	142400	27610670	18000	18000	18000	18000	11
329	20230728	142300	27412670	18000	18000	18000	18000	100
330	20230728	142200	25612670	17950	17950	17950	17950	125
331	20230728	142100	23368920	18000	18000	18000	18000	0
332	20230728	142000	23368920	18000	18000	18000	18000	0
333	20230728	141900	23368920	18000	18000	18000	18000	0
334	20230728	141800	23368920	18000	18000	18000	18000	0
335	20230728	141700	23368920	18000	18000	18000	18000	0
336	20230728	141600	23368920	18000	18000	18000	18000	0
337	20230728	141500	23368920	18000	18000	18000	18000	0
338	20230728	141400	23368920	18000	18000	18000	18000	0
339	20230728	141300	23368920	18000	18000	18000	18000	0
340	20230728	141200	23368920	18000	18000	18000	18000	0
341	20230728	141100	23368920	18000	18000	18000	18000	0
342	20230728	141000	23368920	18000	18000	18000	18000	0
343	20230728	140900	23368920	18000	18000	18000	18000	0
344	20230728	140800	23368920	18000	18000	18000	18000	0
345	20230728	140700	23368920	18000	18000	18000	18000	0
346	20230728	140600	23368920	18000	18000	18000	18000	0
347	20230728	140500	23368920	18000	18000	18000	18000	0
348	20230728	140400	23368920	18000	18000	18000	18000	0
349	20230728	140300	23368920	18000	18000	18000	18000	0
350	20230728	140200	23368920	18000	18000	18000	18000	0
351	20230728	140100	23368920	18000	18000	18000	18000	0
352	20230728	140000	23368920	18000	18000	18000	18000	0
353	20230728	135900	23368920	18000	18000	18000	18000	0
354	20230728	135800	23368920	18000	18000	18000	18000	0
355	20230728	135700	23368920	18000	18000	18000	18000	0
356	20230728	135600	23368920	18000	18000	18000	18000	0
357	20230728	135500	23368920	18000	18000	18000	18000	68
358	20230728	135400	22144920	18490	18490	18490	18490	0
359	20230728	135300	22144920	18490	18490	18490	18490	10
360	20230728	135200	21960020	18000	18000	18000	18000	0
361	20230728	135100	21960020	18000	18000	18000	18000	0
362	20230728	135000	21960020	18000	18000	18000	18000	0
363	20230728	134900	21960020	18000	18000	18000	18000	0
364	20230728	134800	21960020	18000	18000	18000	18000	0
365	20230728	134700	21960020	18000	18000	18000	18000	0
366	20230728	134600	21960020	18000	18000	18000	18000	0
367	20230728	134500	21960020	18000	18000	18000	18000	0
368	20230728	134400	21960020	18000	18000	18000	18000	0
369	20230728	134300	21960020	18000	18000	18000	18000	0
370	20230728	134200	21960020	18000	18000	18000	18000	0
371	20230728	134100	21960020	18000	18000	18000	18000	0
372	20230728	134000	21960020	18000	18000	18000	18000	0
373	20230728	133900	21960020	18000	18000	18000	18000	0
374	20230728	133800	21960020	18000	18000	18000	18000	0
375	20230728	133700	21960020	18000	18000	18000	18000	0
376	20230728	133600	21960020	18000	18000	18000	18000	0
377	20230728	133500	21960020	18000	18000	18000	18000	0
378	20230728	133400	21960020	18000	18000	18000	18000	378
379	20230728	133300	15156020	18000	18000	18000	18000	0
380	20230728	133200	15156020	18000	18000	18000	18000	0
381	20230728	133100	15156020	18000	18000	18000	18000	0
382	20230728	133000	15156020	18000	18000	18000	18000	0
383	20230728	132900	15156020	18000	18000	18000	18000	0
384	20230728	132800	15156020	18000	18000	18000	18000	0
385	20230728	132700	15156020	18000	18000	18000	18000	0
386	20230728	132600	15156020	18000	18000	18000	18000	0
387	20230728	132500	15156020	18000	18000	18000	18000	0
388	20230728	132400	15156020	18000	18000	18000	18000	0
389	20230728	132300	15156020	18000	18000	18000	18000	0
390	20230728	132200	15156020	18000	18000	18000	18000	0
391	20230728	132100	15156020	18000	18000	18000	18000	0
392	20230728	132000	15156020	18000	18000	18000	18000	0
393	20230728	131900	15156020	18000	18000	18000	18000	0
394	20230728	131800	15156020	18000	18000	18000	18000	0
395	20230728	131700	15156020	18000	18000	18000	18000	0
396	20230728	131600	15156020	18000	18000	18000	18000	0
397	20230728	131500	15156020	18000	18000	18000	18000	0
398	20230728	131400	15156020	18000	18000	18000	18000	0
399	20230728	131300	15156020	18000	18000	18000	18000	0
400	20230728	131200	15156020	18000	18000	18000	18000	0
401	20230728	131100	15156020	18000	18000	18000	18000	0
402	20230728	131000	15156020	18000	18000	18000	18000	0
403	20230728	130900	15156020	18000	18000	18000	18000	0
404	20230728	130800	15156020	18000	18000	18000	18000	0
405	20230728	130700	15156020	18000	18000	18000	18000	0
406	20230728	130600	15156020	18000	18000	18000	18000	0
407	20230728	130500	15156020	18000	18000	18000	18000	0
408	20230728	130400	15156020	18000	18000	18000	18000	0
409	20230728	130300	15156020	18000	18000	18000	18000	0
410	20230728	130200	15156020	18000	18000	18000	18000	0
411	20230728	130100	15156020	18000	18000	18000	18000	0
412	20230728	130000	15156020	18000	18000	18000	18000	0
413	20230728	125900	15156020	18000	18000	18000	18000	0
414	20230728	125800	15156020	18000	18000	18000	18000	0
415	20230728	125700	15156020	18000	18000	18000	18000	0
416	20230728	125600	15156020	18000	18000	18000	18000	0
417	20230728	125500	15156020	18000	18000	18000	18000	0
418	20230728	125400	15156020	18000	18000	18000	18000	0
419	20230728	125300	15156020	18000	18000	18000	18000	0
420	20230728	125200	15156020	18000	18000	18000	18000	0
421	20230728	125100	15156020	18000	18000	18000	18000	0
422	20230728	125000	15156020	18000	18000	18000	18000	0
423	20230728	124900	15156020	18000	18000	18000	18000	0
424	20230728	124800	15156020	18000	18000	18000	18000	0
425	20230728	124700	15156020	18000	18000	18000	18000	0
426	20230728	124600	15156020	18000	18000	18000	18000	0
427	20230728	124500	15156020	18000	18000	18000	18000	0
428	20230728	124400	15156020	18000	18000	18000	18000	0
429	20230728	124300	15156020	18000	18000	18000	18000	0
430	20230728	124200	15156020	18000	18000	18000	18000	0
431	20230728	124100	15156020	18000	18000	18000	18000	0
432	20230728	124000	15156020	18000	18000	18000	18000	0
433	20230728	123900	15156020	18000	18000	18000	18000	0
434	20230728	123800	15156020	18000	18000	18000	18000	0
435	20230728	123700	15156020	18000	18000	18000	18000	0
436	20230728	123600	15156020	18000	18000	18000	18000	0
437	20230728	123500	15156020	18000	18000	18000	18000	0
438	20230728	123400	15156020	18000	18000	18000	18000	0
439	20230728	123300	15156020	18000	18000	18000	18000	0
440	20230728	123200	15156020	18000	18000	18000	18000	0
441	20230728	123100	15156020	18000	18000	18000	18000	0
442	20230728	123000	15156020	18000	18000	18000	18000	0
443	20230728	122900	15156020	18000	18000	18000	18000	0
444	20230728	122800	15156020	18000	18000	18000	18000	0
445	20230728	122700	15156020	18000	18000	18000	18000	0
446	20230728	122600	15156020	18000	18000	18000	18000	0
447	20230728	122500	15156020	18000	18000	18000	18000	0
448	20230728	122400	15156020	18000	18000	18000	18000	0
449	20230728	122300	15156020	18000	18000	18000	18000	0
450	20230728	122200	15156020	18000	18000	18000	18000	0
451	20230728	122100	15156020	18000	18000	18000	18000	0
452	20230728	122000	15156020	18000	17600	18000	17600	2
453	20230728	121900	15120420	17600	17600	17600	17600	0
454	20230728	121800	15120420	17600	17600	17600	17600	0
455	20230728	121700	15120420	17600	17600	17600	17600	0
456	20230728	121600	15120420	17600	17600	17600	17600	0
457	20230728	121500	15120420	17600	17600	17600	17600	13
458	20230728	121400	14891620	17600	17600	17600	17600	10
459	20230728	121300	14715620	17600	17600	17600	17600	0
460	20230728	121200	14715620	17600	17600	17600	17600	0
461	20230728	121100	14715620	17600	17600	17600	17600	0
462	20230728	121000	14715620	17600	17600	17600	17600	0
463	20230728	120900	14715620	17600	17600	17600	17600	0
464	20230728	120800	14715620	17600	17600	17600	17600	6
465	20230728	120700	14610020	17600	17600	17600	17600	0
466	20230728	120600	14610020	17600	17600	17600	17600	0
467	20230728	120500	14610020	17600	17600	17600	17600	0
468	20230728	120400	14610020	17600	17600	17600	17600	0
469	20230728	120300	14610020	17600	17600	17600	17600	0
470	20230728	120200	14610020	17600	17600	17600	17600	0
471	20230728	120100	14610020	17600	17600	17600	17600	0
472	20230728	120000	14610020	17600	17600	17600	17600	0
473	20230728	115900	14610020	17600	17600	17600	17600	0
474	20230728	115800	14610020	17600	17600	17600	17600	0
475	20230728	115700	14610020	17600	17600	17600	17600	0
476	20230728	115600	14610020	17600	17600	17600	17600	0
477	20230728	115500	14610020	17600	17600	17600	17600	0
478	20230728	115400	14610020	17600	17600	17600	17600	0
479	20230728	115300	14610020	17600	17600	17600	17600	0
480	20230728	115200	14610020	17600	17600	17600	17600	0
481	20230728	115100	14610020	17600	17600	17600	17600	0
482	20230728	115000	14610020	17600	17600	17600	17600	0
483	20230728	114900	14610020	17600	17600	17600	17600	0
484	20230728	114800	14610020	17600	17600	17600	17600	0
485	20230728	114700	14610020	17600	17600	17600	17600	0
486	20230728	114600	14610020	17600	17600	17600	17600	0
487	20230728	114500	14610020	17600	17600	17600	17600	0
488	20230728	114400	14610020	17600	17600	17600	17600	50
489	20230728	114300	13730020	17600	17600	17600	17600	0
490	20230728	114200	13730020	17600	17600	17600	17600	0
491	20230728	114100	13730020	17600	17600	17600	17600	116
492	20230728	114000	11688420	17600	17600	17600	17600	0
493	20230728	113900	11688420	17600	17600	17600	17600	0
494	20230728	113800	11688420	17600	17600	17600	17600	0
495	20230728	113700	11688420	17600	17600	17600	17600	0
496	20230728	113600	11688420	17600	17600	17600	17600	0
497	20230728	113500	11688420	17600	17600	17600	17600	0
498	20230728	113400	11688420	17600	17600	17600	17600	0
499	20230728	113300	11688420	17600	17600	17600	17600	0
500	20230728	113200	11688420	17600	17600	17600	17600	0
501	20230728	113100	11688420	17600	17600	17600	17600	5
502	20230728	113000	11600420	17600	17600	17600	17600	0
503	20230728	112900	11600420	17600	17600	17600	17600	0
504	20230728	112800	11600420	17600	17600	17600	17600	0
505	20230728	112700	11600420	17600	17600	17600	17600	0
506	20230728	112600	11600420	17600	17600	17600	17600	0
507	20230728	112500	11600420	17600	17600	17600	17600	0
508	20230728	112400	11600420	17600	17600	17600	17600	0
509	20230728	112300	11600420	17600	17600	17600	17600	0
510	20230728	112200	11600420	17600	17600	17600	17600	0
511	20230728	112100	11600420	17600	17600	17600	17600	0
512	20230728	112000	11600420	17600	17600	17600	17600	0
513	20230728	111900	11600420	17600	17600	17600	17600	0
514	20230728	111800	11600420	17600	17600	17600	17600	116
515	20230728	111700	9558820	18000	18000	18000	18000	0
516	20230728	111600	9558820	18000	18000	18000	18000	0
517	20230728	111500	9558820	18000	18000	18000	18000	0
518	20230728	111400	9558820	18000	18000	18000	18000	0
519	20230728	111300	9558820	18000	18000	18000	18000	0
520	20230728	111200	9558820	18000	18000	18000	18000	0
521	20230728	111100	9558820	18000	18000	18000	18000	0
522	20230728	111000	9558820	18000	18000	18000	18000	0
523	20230728	110900	9558820	18000	18000	18000	18000	11
524	20230728	110800	9360820	18000	18000	18000	18000	0
525	20230728	110700	9360820	18000	18000	18000	18000	0
526	20230728	110600	9360820	18000	18000	18000	18000	0
527	20230728	110500	9360820	18000	18000	18000	18000	0
528	20230728	110400	9360820	18000	18000	18000	18000	0
529	20230728	110300	9360820	18000	18000	18000	18000	0
530	20230728	110200	9360820	18000	18000	18000	18000	0
531	20230728	110100	9360820	18000	18000	18000	18000	0
532	20230728	110000	9360820	18000	18000	18000	18000	0
533	20230728	105900	9360820	18000	18000	18000	18000	0
534	20230728	105800	9360820	18000	18000	18000	18000	0
535	20230728	105700	9360820	18000	18000	18000	18000	0
536	20230728	105600	9360820	18000	18000	18000	18000	0
537	20230728	105500	9360820	18000	18000	18000	18000	0
538	20230728	105400	9360820	18000	18000	18000	18000	0
539	20230728	105300	9360820	18000	18000	18000	18000	0
540	20230728	105200	9360820	18000	18000	18000	18000	0
541	20230728	105100	9360820	18000	18000	18000	18000	0
542	20230728	105000	9360820	18000	18000	18000	18000	0
543	20230728	104900	9360820	18000	18000	18000	18000	0
544	20230728	104800	9360820	18000	18000	18000	18000	0
545	20230728	104700	9360820	18000	18000	18000	18000	0
546	20230728	104600	9360820	18000	18000	18000	18000	0
547	20230728	104500	9360820	18000	18000	18000	18000	0
548	20230728	104400	9360820	18000	18000	18000	18000	0
549	20230728	104300	9360820	18000	18000	18000	18000	0
550	20230728	104200	9360820	18000	18000	18000	18000	0
551	20230728	104100	9360820	18000	18000	18000	18000	0
552	20230728	104000	9360820	18000	18000	18000	18000	0
553	20230728	103900	9360820	18000	18000	18000	18000	0
554	20230728	103800	9360820	18000	18000	18000	18000	0
555	20230728	103700	9360820	18000	18000	18000	18000	0
556	20230728	103600	9360820	18000	18000	18000	18000	0
557	20230728	103500	9360820	18000	18000	18000	18000	0
558	20230728	103400	9360820	18000	18000	18000	18000	0
559	20230728	103300	9360820	18000	18000	18000	18000	0
560	20230728	103200	9360820	18000	18000	18000	18000	0
561	20230728	103100	9360820	18000	18000	18000	18000	0
562	20230728	103000	9360820	18000	18000	18000	18000	0
563	20230728	102900	9360820	18000	18000	18000	18000	0
564	20230728	102800	9360820	18000	18000	18000	18000	0
565	20230728	102700	9360820	18000	18000	18000	18000	0
566	20230728	102600	9360820	18000	18000	18000	18000	0
567	20230728	102500	9360820	18000	18000	18000	18000	0
568	20230728	102400	9360820	18000	18000	18000	18000	0
569	20230728	102300	9360820	18000	18000	18000	18000	0
570	20230728	102200	9360820	18000	18000	18000	18000	0
571	20230728	102100	9360820	18000	18000	18000	18000	0
572	20230728	102000	9360820	18000	18000	18000	18000	0
573	20230728	101900	9360820	18000	18000	18000	18000	0
574	20230728	101800	9360820	18000	18000	18000	18000	0
575	20230728	101700	9360820	18000	18000	18000	18000	0
576	20230728	101600	9360820	18000	18000	18000	18000	0
577	20230728	101500	9360820	18000	18000	18000	18000	0
578	20230728	101400	9360820	18000	18000	18000	18000	0
579	20230728	101300	9360820	18000	18000	18000	18000	0
580	20230728	101200	9360820	18000	18000	18000	18000	0
581	20230728	101100	9360820	18000	18000	18000	18000	0
582	20230728	101000	9360820	18000	18000	18000	18000	0
583	20230728	100900	9360820	18000	18000	18000	18000	0
584	20230728	100800	9360820	18000	18000	18000	18000	10
585	20230728	100700	9180820	18490	18490	18490	18490	0
586	20230728	100600	9180820	18490	18490	18490	18490	0
587	20230728	100500	9180820	18490	18490	18490	18490	0
588	20230728	100400	9180820	18490	18490	18490	18490	0
589	20230728	100300	9180820	18490	18490	18490	18490	0
590	20230728	100200	9180820	18490	18490	18490	18490	0
591	20230728	100100	9180820	18490	18490	18490	18490	0
592	20230728	100000	9180820	18490	18490	18490	18490	0
593	20230728	095900	9180820	18490	18490	18490	18490	0
594	20230728	095800	9180820	18490	18490	18490	18490	0
595	20230728	095700	9180820	18490	18490	18490	18490	0
596	20230728	095600	9180820	18490	18490	18490	18490	0
597	20230728	095500	9180820	18490	17600	18490	17600	2
598	20230728	095400	9144730	18000	18000	18000	18000	0
599	20230728	095300	9144730	18000	18000	18000	18000	0
600	20230728	095200	9144730	18000	18000	18000	18000	0
601	20230728	095100	9144730	18000	18000	18000	18000	0
602	20230728	095000	9144730	18000	18000	18000	18000	0
603	20230728	094900	9144730	18000	18000	18000	18000	0
604	20230728	094800	9144730	18000	18000	18000	18000	0
605	20230728	094700	9144730	18000	18000	18000	18000	0
606	20230728	094600	9144730	18000	18000	18000	18000	41
607	20230728	094500	8406730	18000	18000	18000	18000	0
608	20230728	094400	8406730	18000	18000	18000	18000	0
609	20230728	094300	8406730	18000	18000	18000	18000	64
610	20230728	094200	7254730	18000	18000	18000	18000	201
611	20230728	094100	3636730	18000	18000	18000	18000	0
612	20230728	094000	3636730	18000	18000	18000	18000	35
613	20230728	093900	3006730	18500	18500	18500	18500	1
614	20230728	093800	2988230	19490	19490	19490	19490	0
615	20230728	093700	2988230	19490	19490	19490	19490	0
616	20230728	093600	2988230	19490	19490	19490	19490	0
617	20230728	093500	2988230	19490	19490	19490	19490	0
618	20230728	093400	2988230	19490	19490	19490	19490	0
619	20230728	093300	2988230	19490	19490	19490	19490	0
620	20230728	093200	2988230	19490	19490	19490	19490	0
621	20230728	093100	2988230	19490	19490	19490	19490	10
622	20230728	093000	2793330	19490	19490	19490	19490	0
623	20230728	092900	2793330	19490	19490	19490	19490	0
624	20230728	092800	2793330	19490	19490	19490	19490	0
625	20230728	092700	2793330	19490	19490	19490	19490	0
626	20230728	092600	2793330	19490	19490	19490	19490	0
627	20230728	092500	2793330	19490	19490	19490	19490	0
628	20230728	092400	2793330	19490	19490	19490	19490	0
629	20230728	092300	2793330	19490	19490	19490	19490	0
630	20230728	092200	2793330	19490	19490	19490	19490	0
631	20230728	092100	2793330	19490	19490	19490	19490	0
632	20230728	092000	2793330	19490	19490	19490	19490	0
633	20230728	091900	2793330	19490	19490	19490	19490	0
634	20230728	091800	2793330	19490	18000	19490	18000	2
635	20230728	091700	2755840	18100	18200	18200	18100	151
636	20230728	091600	19000	19000	19000	19000	19000	1
637	20230728	091500	0	18480	18480	18480	18480	0
638	20230728	091400	0	18480	18480	18480	18480	0
639	20230728	091300	0	18480	18480	18480	18480	0
640	20230728	091200	0	18480	18480	18480	18480	0
641	20230728	091100	0	18480	18480	18480	18480	0
642	20230728	091000	0	18480	18480	18480	18480	0
643	20230728	090900	0	18480	18480	18480	18480	0
644	20230728	090800	0	18480	18480	18480	18480	0
645	20230728	090700	0	18480	18480	18480	18480	0
646	20230728	090600	0	18480	18480	18480	18480	0
647	20230728	090500	0	18480	18480	18480	18480	0
648	20230728	090400	0	18480	18480	18480	18480	0
649	20230728	090300	0	18480	18480	18480	18480	0
650	20230728	090200	0	18480	18480	18480	18480	0
651	20230728	090100	0	18480	18480	18480	18480	0
652	20230728	090000	0	18480	18480	18480	18480	0