KissMeData/107640/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195100	5509400	18990	18010	18990	18010	2
3	20230731	195000	5509400	18990	18990	18990	18990	0
4	20230731	194900	5509400	18990	18990	18990	18990	0
5	20230731	194800	5509400	18990	18990	18990	18990	0
6	20230731	194700	5509400	18990	18990	18990	18990	0
7	20230731	194600	5509400	18990	18990	18990	18990	0
8	20230731	194500	5509400	18990	18990	18990	18990	0
9	20230731	194400	5509400	18990	18990	18990	18990	0
10	20230731	194300	5509400	18990	18990	18990	18990	0
11	20230731	194200	5509400	18990	18990	18990	18990	0
12	20230731	194100	5509400	18990	18990	18990	18990	0
13	20230731	194000	5509400	18990	18990	18990	18990	0
14	20230731	193900	5509400	18990	18990	18990	18990	0
15	20230731	193800	5509400	18990	18990	18990	18990	0
16	20230731	193700	5509400	18990	18990	18990	18990	0
17	20230731	193600	5509400	18990	18990	18990	18990	0
18	20230731	193500	5509400	18990	18990	18990	18990	0
19	20230731	193400	5509400	18990	18990	18990	18990	0
20	20230731	193300	5509400	18990	18990	18990	18990	0
21	20230731	193200	5509400	18990	18990	18990	18990	0
22	20230731	193100	5509400	18990	18990	18990	18990	0
23	20230731	193000	5509400	18990	18990	18990	18990	0
24	20230731	192900	5509400	18990	18990	18990	18990	0
25	20230731	192800	5509400	18990	18990	18990	18990	0
26	20230731	192700	5509400	18990	18990	18990	18990	0
27	20230731	192600	5509400	18990	18990	18990	18990	0
28	20230731	192500	5509400	18990	18990	18990	18990	0
29	20230731	192400	5509400	18990	18990	18990	18990	0
30	20230731	192300	5509400	18990	18990	18990	18990	0
31	20230731	192200	5509400	18990	18990	18990	18990	0
32	20230731	192100	5509400	18990	18010	18990	18010	2
33	20230731	192000	5509400	18990	18990	18990	18990	0
34	20230731	191900	5509400	18990	18990	18990	18990	0
35	20230731	191800	5509400	18990	18990	18990	18990	0
36	20230731	191700	5509400	18990	18990	18990	18990	0
37	20230731	191600	5509400	18990	18990	18990	18990	0
38	20230731	191500	5509400	18990	18990	18990	18990	0
39	20230731	191400	5509400	18990	18990	18990	18990	0
40	20230731	191300	5509400	18990	18990	18990	18990	0
41	20230731	191200	5509400	18990	18990	18990	18990	0
42	20230731	191100	5509400	18990	18990	18990	18990	0
43	20230731	191000	5509400	18990	18990	18990	18990	0
44	20230731	190900	5509400	18990	18990	18990	18990	0
45	20230731	190800	5509400	18990	18990	18990	18990	0
46	20230731	190700	5509400	18990	18990	18990	18990	0
47	20230731	190600	5509400	18990	18990	18990	18990	0
48	20230731	190500	5509400	18990	18990	18990	18990	0
49	20230731	190400	5509400	18990	18990	18990	18990	0
50	20230731	190300	5509400	18990	18990	18990	18990	0
51	20230731	190200	5509400	18990	18990	18990	18990	0
52	20230731	190100	5509400	18990	18990	18990	18990	0
53	20230731	190000	5509400	18990	18990	18990	18990	0
54	20230731	185900	5509400	18990	18990	18990	18990	0
55	20230731	185800	5509400	18990	18990	18990	18990	0
56	20230731	185700	5509400	18990	18990	18990	18990	0
57	20230731	185600	5509400	18990	18990	18990	18990	0
58	20230731	185500	5509400	18990	18990	18990	18990	0
59	20230731	185400	5509400	18990	18990	18990	18990	0
60	20230731	185300	5509400	18990	18990	18990	18990	0
61	20230731	185200	5509400	18990	18990	18990	18990	0
62	20230731	185100	5509400	18990	18010	18990	18010	2
63	20230731	185000	5509400	18990	18990	18990	18990	0
64	20230731	184900	5509400	18990	18990	18990	18990	0
65	20230731	184800	5509400	18990	18990	18990	18990	0
66	20230731	184700	5509400	18990	18990	18990	18990	0
67	20230731	184600	5509400	18990	18990	18990	18990	0
68	20230731	184500	5509400	18990	18990	18990	18990	0
69	20230731	184400	5509400	18990	18990	18990	18990	0
70	20230731	184300	5509400	18990	18990	18990	18990	0
71	20230731	184200	5509400	18990	18990	18990	18990	0
72	20230731	184100	5509400	18990	18990	18990	18990	0
73	20230731	184000	5509400	18990	18990	18990	18990	0
74	20230731	183900	5509400	18990	18990	18990	18990	0
75	20230731	183800	5509400	18990	18990	18990	18990	0
76	20230731	183700	5509400	18990	18990	18990	18990	0
77	20230731	183600	5509400	18990	18990	18990	18990	0
78	20230731	183500	5509400	18990	18990	18990	18990	0
79	20230731	183400	5509400	18990	18990	18990	18990	0
80	20230731	183300	5509400	18990	18990	18990	18990	0
81	20230731	183200	5509400	18990	18990	18990	18990	0
82	20230731	183100	5509400	18990	18990	18990	18990	0
83	20230731	183000	5509400	18990	18990	18990	18990	0
84	20230731	182900	5509400	18990	18990	18990	18990	0
85	20230731	182800	5509400	18990	18990	18990	18990	0
86	20230731	182700	5509400	18990	18990	18990	18990	0
87	20230731	182600	5509400	18990	18990	18990	18990	0
88	20230731	182500	5509400	18990	18990	18990	18990	0
89	20230731	182400	5509400	18990	18990	18990	18990	0
90	20230731	182300	5509400	18990	18990	18990	18990	0
91	20230731	182200	5509400	18990	18990	18990	18990	0
92	20230731	182100	5509400	18990	18010	18990	18010	2
93	20230731	182000	5509400	18990	18990	18990	18990	0
94	20230731	181900	5509400	18990	18990	18990	18990	0
95	20230731	181800	5509400	18990	18990	18990	18990	0
96	20230731	181700	5509400	18990	18990	18990	18990	0
97	20230731	181600	5509400	18990	18990	18990	18990	0
98	20230731	181500	5509400	18990	18990	18990	18990	0
99	20230731	181400	5509400	18990	18990	18990	18990	0
100	20230731	181300	5509400	18990	18990	18990	18990	0
101	20230731	181200	5509400	18990	18990	18990	18990	0
102	20230731	181100	5509400	18990	18990	18990	18990	0
103	20230731	181000	5509400	18990	18990	18990	18990	0
104	20230731	180900	5509400	18990	18990	18990	18990	0
105	20230731	180800	5509400	18990	18990	18990	18990	0
106	20230731	180700	5509400	18990	18990	18990	18990	0
107	20230731	180600	5509400	18990	18990	18990	18990	0
108	20230731	180500	5509400	18990	18990	18990	18990	0
109	20230731	180400	5509400	18990	18990	18990	18990	0
110	20230731	180300	5509400	18990	18990	18990	18990	0
111	20230731	180200	5509400	18990	18990	18990	18990	0
112	20230731	180100	5509400	18990	18990	18990	18990	0
113	20230731	180000	5509400	18990	18990	18990	18990	0
114	20230731	175900	5509400	18990	18990	18990	18990	0
115	20230731	175800	5509400	18990	18990	18990	18990	0
116	20230731	175700	5509400	18990	18990	18990	18990	0
117	20230731	175600	5509400	18990	18990	18990	18990	0
118	20230731	175500	5509400	18990	18990	18990	18990	0
119	20230731	175400	5509400	18990	18990	18990	18990	0
120	20230731	175300	5509400	18990	18990	18990	18990	0
121	20230731	175200	5509400	18990	18990	18990	18990	0
122	20230731	175100	5509400	18990	18010	18990	18010	2
123	20230731	175000	5509400	18990	18990	18990	18990	0
124	20230731	174900	5509400	18990	18990	18990	18990	0
125	20230731	174800	5509400	18990	18990	18990	18990	0
126	20230731	174700	5509400	18990	18990	18990	18990	0
127	20230731	174600	5509400	18990	18990	18990	18990	0
128	20230731	174500	5509400	18990	18990	18990	18990	0
129	20230731	174400	5509400	18990	18990	18990	18990	0
130	20230731	174300	5509400	18990	18990	18990	18990	0
131	20230731	174200	5509400	18990	18990	18990	18990	0
132	20230731	174100	5509400	18990	18990	18990	18990	0
133	20230731	174000	5509400	18990	18990	18990	18990	0
134	20230731	173900	5509400	18990	18990	18990	18990	0
135	20230731	173800	5509400	18990	18990	18990	18990	0
136	20230731	173700	5509400	18990	18990	18990	18990	0
137	20230731	173600	5509400	18990	18990	18990	18990	0
138	20230731	173500	5509400	18990	18990	18990	18990	0
139	20230731	173400	5509400	18990	18990	18990	18990	0
140	20230731	173300	5509400	18990	18990	18990	18990	0
141	20230731	173200	5509400	18990	18990	18990	18990	0
142	20230731	173100	5509400	18990	18990	18990	18990	0
143	20230731	173000	5509400	18990	18990	18990	18990	0
144	20230731	172900	5509400	18990	18990	18990	18990	0
145	20230731	172800	5509400	18990	18990	18990	18990	0
146	20230731	172700	5509400	18990	18990	18990	18990	0
147	20230731	172600	5509400	18990	18990	18990	18990	0
148	20230731	172500	5509400	18990	18990	18990	18990	0
149	20230731	172400	5509400	18990	18990	18990	18990	0
150	20230731	172300	5509400	18990	18990	18990	18990	0
151	20230731	172200	5509400	18990	18990	18990	18990	0
152	20230731	172100	5509400	18990	18010	18990	18010	2
153	20230731	172000	5509400	18990	18990	18990	18990	0
154	20230731	171900	5509400	18990	18990	18990	18990	0
155	20230731	171800	5509400	18990	18990	18990	18990	0
156	20230731	171700	5509400	18990	18990	18990	18990	0
157	20230731	171600	5509400	18990	18990	18990	18990	0
158	20230731	171500	5509400	18990	18990	18990	18990	0
159	20230731	171400	5509400	18990	18990	18990	18990	0
160	20230731	171300	5509400	18990	18990	18990	18990	0
161	20230731	171200	5509400	18990	18990	18990	18990	0
162	20230731	171100	5509400	18990	18990	18990	18990	0
163	20230731	171000	5509400	18990	18990	18990	18990	0
164	20230731	170900	5509400	18990	18990	18990	18990	0
165	20230731	170800	5509400	18990	18990	18990	18990	0
166	20230731	170700	5509400	18990	18990	18990	18990	0
167	20230731	170600	5509400	18990	18990	18990	18990	0
168	20230731	170500	5509400	18990	18990	18990	18990	0
169	20230731	170400	5509400	18990	18990	18990	18990	0
170	20230731	170300	5509400	18990	18990	18990	18990	0
171	20230731	170200	5509400	18990	18990	18990	18990	0
172	20230731	170100	5509400	18990	18990	18990	18990	0
173	20230731	170000	5509400	18990	18990	18990	18990	0
174	20230731	165900	5509400	18990	18990	18990	18990	0
175	20230731	165800	5509400	18990	18990	18990	18990	0
176	20230731	165700	5509400	18990	18990	18990	18990	0
177	20230731	165600	5509400	18990	18990	18990	18990	0
178	20230731	165500	5509400	18990	18990	18990	18990	0
179	20230731	165400	5509400	18990	18990	18990	18990	0
180	20230731	165300	5509400	18990	18990	18990	18990	0
181	20230731	165200	5509400	18990	18990	18990	18990	0
182	20230731	165100	5509400	18990	18010	18990	18010	2
183	20230731	165000	5509400	18990	18990	18990	18990	0
184	20230731	164900	5509400	18990	18990	18990	18990	0
185	20230731	164800	5509400	18990	18990	18990	18990	0
186	20230731	164700	5509400	18990	18990	18990	18990	0
187	20230731	164600	5509400	18990	18990	18990	18990	0
188	20230731	164500	5509400	18990	18990	18990	18990	0
189	20230731	164400	5509400	18990	18990	18990	18990	0
190	20230731	164300	5509400	18990	18990	18990	18990	0
191	20230731	164200	5509400	18990	18990	18990	18990	0
192	20230731	164100	5509400	18990	18990	18990	18990	0
193	20230731	164000	5509400	18990	18990	18990	18990	0
194	20230731	163900	5509400	18990	18990	18990	18990	0
195	20230731	163800	5509400	18990	18990	18990	18990	0
196	20230731	163700	5509400	18990	18990	18990	18990	0
197	20230731	163600	5509400	18990	18990	18990	18990	0
198	20230731	163500	5509400	18990	18990	18990	18990	0
199	20230731	163400	5509400	18990	18990	18990	18990	0
200	20230731	163300	5509400	18990	18990	18990	18990	0
201	20230731	163200	5509400	18990	18990	18990	18990	0
202	20230731	163100	5509400	18990	18990	18990	18990	0
203	20230731	163000	5509400	18990	18990	18990	18990	0
204	20230731	162900	5509400	18990	18990	18990	18990	0
205	20230731	162800	5509400	18990	18990	18990	18990	0
206	20230731	162700	5509400	18990	18990	18990	18990	0
207	20230731	162600	5509400	18990	18990	18990	18990	0
208	20230731	162500	5509400	18990	18990	18990	18990	0
209	20230731	162400	5509400	18990	18990	18990	18990	0
210	20230731	162300	5509400	18990	18990	18990	18990	0
211	20230731	162200	5509400	18990	18990	18990	18990	0
212	20230731	162100	5509400	18990	18010	18990	18010	2
213	20230731	162000	5509400	18990	18990	18990	18990	0
214	20230731	161900	5509400	18990	18990	18990	18990	0
215	20230731	161800	5509400	18990	18990	18990	18990	0
216	20230731	161700	5509400	18990	18990	18990	18990	0
217	20230731	161600	5509400	18990	18990	18990	18990	0
218	20230731	161500	5509400	18990	18990	18990	18990	0
219	20230731	161400	5509400	18990	18990	18990	18990	0
220	20230731	161300	5509400	18990	18990	18990	18990	0
221	20230731	161200	5509400	18990	18990	18990	18990	0
222	20230731	161100	5509400	18990	18990	18990	18990	0
223	20230731	161000	5509400	18990	18990	18990	18990	0
224	20230731	160900	5509400	18990	18990	18990	18990	0
225	20230731	160800	5509400	18990	18990	18990	18990	0
226	20230731	160700	5509400	18990	18990	18990	18990	0
227	20230731	160600	5509400	18990	18990	18990	18990	0
228	20230731	160500	5509400	18990	18990	18990	18990	0
229	20230731	160400	5509400	18990	18990	18990	18990	0
230	20230731	160300	5509400	18990	18990	18990	18990	0
231	20230731	160200	5509400	18990	18990	18990	18990	0
232	20230731	160100	5509400	18990	18990	18990	18990	0
233	20230731	160000	5509400	18990	18990	18990	18990	0
234	20230731	155900	5509400	18990	18990	18990	18990	0
235	20230731	155800	5509400	18990	18990	18990	18990	0
236	20230731	155700	5509400	18990	18990	18990	18990	0
237	20230731	155600	5509400	18990	18990	18990	18990	0
238	20230731	155500	5509400	18990	18990	18990	18990	0
239	20230731	155400	5509400	18990	18990	18990	18990	0
240	20230731	155300	5509400	18990	18990	18990	18990	0
241	20230731	155200	5509400	18990	18990	18990	18990	0
242	20230731	155100	5509400	18990	18010	18990	18010	2
243	20230731	155000	5509400	18990	18990	18990	18990	0
244	20230731	154900	5509400	18990	18990	18990	18990	0
245	20230731	154800	5509400	18990	18990	18990	18990	0
246	20230731	154700	5509400	18990	18990	18990	18990	0
247	20230731	154600	5509400	18990	18990	18990	18990	0
248	20230731	154500	5509400	18990	18990	18990	18990	0
249	20230731	154400	5509400	18990	18990	18990	18990	0
250	20230731	154300	5509400	18990	18990	18990	18990	0
251	20230731	154200	5509400	18990	18990	18990	18990	0
252	20230731	154100	5509400	18990	18990	18990	18990	0
253	20230731	154000	5509400	18990	18990	18990	18990	0
254	20230731	153900	5509400	18990	18990	18990	18990	0
255	20230731	153800	5509400	18990	18990	18990	18990	0
256	20230731	153700	5509400	18990	18990	18990	18990	0
257	20230731	153600	5509400	18990	18990	18990	18990	0
258	20230731	153500	5509400	18990	18990	18990	18990	0
259	20230731	153400	5509400	18990	18990	18990	18990	0
260	20230731	153300	5509400	18990	18990	18990	18990	0
261	20230731	153200	5509400	18990	18990	18990	18990	0
262	20230731	153100	5509400	18990	18990	18990	18990	0
263	20230731	153000	5509400	18990	18990	18990	18990	0
264	20230731	152900	5509400	18990	18990	18990	18990	0
265	20230731	152800	5509400	18990	18990	18990	18990	0
266	20230731	152700	5509400	18990	18990	18990	18990	0
267	20230731	152600	5509400	18990	18990	18990	18990	0
268	20230731	152500	5509400	18990	18990	18990	18990	0
269	20230731	152400	5509400	18990	18990	18990	18990	0
270	20230731	152300	5509400	18990	18990	18990	18990	0
271	20230731	152200	5509400	18990	18990	18990	18990	0
272	20230731	152100	5509400	18990	18990	18990	18990	0
273	20230731	152000	5509400	18990	18990	18990	18990	0
274	20230731	151900	5509400	18990	18990	18990	18990	0
275	20230731	151800	5509400	18990	18990	18990	18990	0
276	20230731	151700	5509400	18990	18990	18990	18990	0
277	20230731	151600	5509400	18990	18990	18990	18990	0
278	20230731	151500	5509400	18990	18990	18990	18990	0
279	20230731	151400	5509400	18990	18990	18990	18990	0
280	20230731	151300	5509400	18990	18990	18990	18990	0
281	20230731	151200	5509400	18990	18990	18990	18990	0
282	20230731	151100	5509400	18990	18990	18990	18990	0
283	20230731	151000	5509400	18990	18990	18990	18990	0
284	20230731	150900	5509400	18990	18990	18990	18990	0
285	20230731	150800	5509400	18990	18990	18990	18990	0
286	20230731	150700	5509400	18990	18990	18990	18990	0
287	20230731	150600	5509400	18990	18990	18990	18990	0
288	20230731	150500	5509400	18990	18990	18990	18990	0
289	20230731	150400	5509400	18990	18990	18990	18990	0
290	20230731	150300	5509400	18990	18990	18990	18990	0
291	20230731	150200	5509400	18990	18990	18990	18990	0
292	20230731	150100	5509400	18990	18990	18990	18990	0
293	20230731	150000	5509400	18990	18990	18990	18990	0
294	20230731	145900	5509400	18990	18990	18990	18990	0
295	20230731	145800	5509400	18990	18990	18990	18990	0
296	20230731	145700	5509400	18990	18990	18990	18990	0
297	20230731	145600	5509400	18990	18990	18990	18990	0
298	20230731	145500	5509400	18990	18990	18990	18990	0
299	20230731	145400	5509400	18990	18990	18990	18990	0
300	20230731	145300	5509400	18990	18990	18990	18990	0
301	20230731	145200	5509400	18990	18990	18990	18990	0
302	20230731	145100	5509400	18990	18990	18990	18990	0
303	20230731	145000	5509400	18990	18990	18990	18990	0
304	20230731	144900	5509400	18990	18990	18990	18990	0
305	20230731	144800	5509400	18990	18990	18990	18990	0
306	20230731	144700	5509400	18990	18990	18990	18990	0
307	20230731	144600	5509400	18990	18990	18990	18990	0
308	20230731	144500	5509400	18990	18990	18990	18990	0
309	20230731	144400	5509400	18990	18990	18990	18990	0
310	20230731	144300	5509400	18990	18990	18990	18990	0
311	20230731	144200	5509400	18990	18990	18990	18990	0
312	20230731	144100	5509400	18990	18990	18990	18990	0
313	20230731	144000	5509400	18990	18990	18990	18990	0
314	20230731	143900	5509400	18990	18990	18990	18990	0
315	20230731	143800	5509400	18990	18990	18990	18990	0
316	20230731	143700	5509400	18990	18990	18990	18990	0
317	20230731	143600	5509400	18990	18990	18990	18990	0
318	20230731	143500	5509400	18990	18990	18990	18990	0
319	20230731	143400	5509400	18990	18990	18990	18990	0
320	20230731	143300	5509400	18990	18990	18990	18990	0
321	20230731	143200	5509400	18990	18990	18990	18990	0
322	20230731	143100	5509400	18990	18990	18990	18990	0
323	20230731	143000	5509400	18990	18990	18990	18990	0
324	20230731	142900	5509400	18990	18990	18990	18990	0
325	20230731	142800	5509400	18990	18990	18990	18990	0
326	20230731	142700	5509400	18990	18990	18990	18990	0
327	20230731	142600	5509400	18990	18990	18990	18990	0
328	20230731	142500	5509400	18990	18990	18990	18990	0
329	20230731	142400	5509400	18990	18990	18990	18990	0
330	20230731	142300	5509400	18990	18990	18990	18990	0
331	20230731	142200	5509400	18990	18990	18990	18990	0
332	20230731	142100	5509400	18990	18990	18990	18990	0
333	20230731	142000	5509400	18990	18010	18990	18010	2
334	20230731	141900	5472400	18010	18010	18010	18010	0
335	20230731	141800	5472400	18010	18010	18010	18010	0
336	20230731	141700	5472400	18010	18010	18010	18010	0
337	20230731	141600	5472400	18010	18010	18010	18010	0
338	20230731	141500	5472400	18010	18010	18010	18010	0
339	20230731	141400	5472400	18010	18010	18010	18010	0
340	20230731	141300	5472400	18010	18010	18010	18010	0
341	20230731	141200	5472400	18010	18010	18010	18010	0
342	20230731	141100	5472400	18010	18010	18010	18010	0
343	20230731	141000	5472400	18010	18010	18010	18010	0
344	20230731	140900	5472400	18010	18010	18010	18010	0
345	20230731	140800	5472400	18010	18010	18010	18010	0
346	20230731	140700	5472400	18010	18010	18010	18010	0
347	20230731	140600	5472400	18010	18010	18010	18010	0
348	20230731	140500	5472400	18010	18010	18010	18010	0
349	20230731	140400	5472400	18010	18010	18010	18010	0
350	20230731	140300	5472400	18010	18010	18010	18010	0
351	20230731	140200	5472400	18010	18010	18010	18010	0
352	20230731	140100	5472400	18010	18010	18010	18010	0
353	20230731	140000	5472400	18010	18010	18010	18010	0
354	20230731	135900	5472400	18010	18010	18010	18010	25
355	20230731	135800	5022150	18010	18010	18010	18010	0
356	20230731	135700	5022150	18010	18010	18010	18010	50
357	20230731	135600	4121650	18010	18010	18010	18010	0
358	20230731	135500	4121650	18010	18010	18010	18010	0
359	20230731	135400	4121650	18010	18010	18010	18010	0
360	20230731	135300	4121650	18010	18010	18010	18010	0
361	20230731	135200	4121650	18010	18010	18010	18010	0
362	20230731	135100	4121650	18010	18010	18010	18010	0
363	20230731	135000	4121650	18010	18010	18010	18010	0
364	20230731	134900	4121650	18010	18010	18010	18010	0
365	20230731	134800	4121650	18010	18010	18010	18010	0
366	20230731	134700	4121650	18010	18010	18010	18010	0
367	20230731	134600	4121650	18010	18010	18010	18010	0
368	20230731	134500	4121650	18010	18010	18010	18010	0
369	20230731	134400	4121650	18010	18010	18010	18010	0
370	20230731	134300	4121650	18010	18010	18010	18010	0
371	20230731	134200	4121650	18010	18010	18010	18010	0
372	20230731	134100	4121650	18010	18010	18010	18010	0
373	20230731	134000	4121650	18010	18010	18010	18010	0
374	20230731	133900	4121650	18010	18010	18010	18010	0
375	20230731	133800	4121650	18010	18010	18010	18010	0
376	20230731	133700	4121650	18010	18010	18010	18010	0
377	20230731	133600	4121650	18010	18010	18010	18010	0
378	20230731	133500	4121650	18010	18010	18010	18010	0
379	20230731	133400	4121650	18010	18010	18010	18010	0
380	20230731	133300	4121650	18010	18010	18010	18010	0
381	20230731	133200	4121650	18010	18010	18010	18010	0
382	20230731	133100	4121650	18010	18010	18010	18010	5
383	20230731	133000	4031600	18010	18010	18010	18010	0
384	20230731	132900	4031600	18010	18010	18010	18010	0
385	20230731	132800	4031600	18010	18010	18010	18010	0
386	20230731	132700	4031600	18010	18010	18010	18010	0
387	20230731	132600	4031600	18010	18010	18010	18010	0
388	20230731	132500	4031600	18010	18010	18010	18010	0
389	20230731	132400	4031600	18010	18010	18010	18010	0
390	20230731	132300	4031600	18010	18010	18010	18010	0
391	20230731	132200	4031600	18010	18010	18010	18010	0
392	20230731	132100	4031600	18010	18010	18010	18010	0
393	20230731	132000	4031600	18010	18010	18010	18010	0
394	20230731	131900	4031600	18010	18010	18010	18010	0
395	20230731	131800	4031600	18010	18010	18010	18010	0
396	20230731	131700	4031600	18010	18010	18010	18010	5
397	20230731	131600	3941550	18500	18500	18500	18500	0
398	20230731	131500	3941550	18500	18500	18500	18500	10
399	20230731	131400	3756550	18990	18990	18990	18990	0
400	20230731	131300	3756550	18990	18990	18990	18990	0
401	20230731	131200	3756550	18990	18990	18990	18990	0
402	20230731	131100	3756550	18990	18990	18990	18990	0
403	20230731	131000	3756550	18990	18990	18990	18990	0
404	20230731	130900	3756550	18990	18990	18990	18990	0
405	20230731	130800	3756550	18990	18990	18990	18990	0
406	20230731	130700	3756550	18990	18990	18990	18990	0
407	20230731	130600	3756550	18990	18990	18990	18990	0
408	20230731	130500	3756550	18990	18990	18990	18990	0
409	20230731	130400	3756550	18990	18990	18990	18990	0
410	20230731	130300	3756550	18990	18990	18990	18990	0
411	20230731	130200	3756550	18990	18990	18990	18990	0
412	20230731	130100	3756550	18990	18990	18990	18990	0
413	20230731	130000	3756550	18990	18990	18990	18990	0
414	20230731	125900	3756550	18990	18990	18990	18990	0
415	20230731	125800	3756550	18990	18990	18990	18990	0
416	20230731	125700	3756550	18990	18990	18990	18990	0
417	20230731	125600	3756550	18990	18990	18990	18990	0
418	20230731	125500	3756550	18990	18990	18990	18990	0
419	20230731	125400	3756550	18990	18990	18990	18990	0
420	20230731	125300	3756550	18990	18990	18990	18990	0
421	20230731	125200	3756550	18990	18990	18990	18990	0
422	20230731	125100	3756550	18990	18990	18990	18990	0
423	20230731	125000	3756550	18990	18990	18990	18990	0
424	20230731	124900	3756550	18990	18990	18990	18990	0
425	20230731	124800	3756550	18990	18990	18990	18990	0
426	20230731	124700	3756550	18990	18990	18990	18990	0
427	20230731	124600	3756550	18990	18990	18990	18990	0
428	20230731	124500	3756550	18990	18990	18990	18990	0
429	20230731	124400	3756550	18990	18990	18990	18990	0
430	20230731	124300	3756550	18990	18990	18990	18990	0
431	20230731	124200	3756550	18990	18990	18990	18990	0
432	20230731	124100	3756550	18990	18990	18990	18990	0
433	20230731	124000	3756550	18990	18990	18990	18990	0
434	20230731	123900	3756550	18990	18990	18990	18990	0
435	20230731	123800	3756550	18990	18990	18990	18990	0
436	20230731	123700	3756550	18990	18990	18990	18990	0
437	20230731	123600	3756550	18990	18990	18990	18990	0
438	20230731	123500	3756550	18990	18990	18990	18990	0
439	20230731	123400	3756550	18990	18990	18990	18990	0
440	20230731	123300	3756550	18990	18990	18990	18990	0
441	20230731	123200	3756550	18990	18990	18990	18990	0
442	20230731	123100	3756550	18990	18000	18990	18000	2
443	20230731	123000	3719560	18000	18000	18000	18000	0
444	20230731	122900	3719560	18000	18000	18000	18000	0
445	20230731	122800	3719560	18000	18000	18000	18000	0
446	20230731	122700	3719560	18000	18000	18000	18000	0
447	20230731	122600	3719560	18000	18000	18000	18000	0
448	20230731	122500	3719560	18000	18000	18000	18000	0
449	20230731	122400	3719560	18000	18000	18000	18000	0
450	20230731	122300	3719560	18000	18000	18000	18000	0
451	20230731	122200	3719560	18000	18000	18000	18000	0
452	20230731	122100	3719560	18000	18000	18000	18000	0
453	20230731	122000	3719560	18000	18000	18000	18000	0
454	20230731	121900	3719560	18000	18000	18000	18000	0
455	20230731	121800	3719560	18000	18000	18000	18000	0
456	20230731	121700	3719560	18000	18000	18000	18000	0
457	20230731	121600	3719560	18000	18000	18000	18000	0
458	20230731	121500	3719560	18000	18000	18000	18000	0
459	20230731	121400	3719560	18000	18000	18000	18000	0
460	20230731	121300	3719560	18000	18000	18000	18000	0
461	20230731	121200	3719560	18000	18000	18000	18000	0
462	20230731	121100	3719560	18000	18020	18020	18000	200
463	20230731	121000	117790	19940	19940	19940	19940	0
464	20230731	120900	117790	19940	19940	19940	19940	0
465	20230731	120800	117790	19940	19940	19940	19940	0
466	20230731	120700	117790	19940	19940	19940	19940	0
467	20230731	120600	117790	19940	19940	19940	19940	0
468	20230731	120500	117790	19940	19940	19940	19940	0
469	20230731	120400	117790	19940	19940	19940	19940	0
470	20230731	120300	117790	19940	19940	19940	19940	0
471	20230731	120200	117790	19940	19940	19940	19940	0
472	20230731	120100	117790	19940	19940	19940	19940	0
473	20230731	120000	117790	19940	19940	19940	19940	0
474	20230731	115900	117790	19940	19940	19940	19940	0
475	20230731	115800	117790	19940	19940	19940	19940	0
476	20230731	115700	117790	19940	19940	19940	19940	0
477	20230731	115600	117790	19940	19940	19940	19940	0
478	20230731	115500	117790	19940	19940	19940	19940	0
479	20230731	115400	117790	19940	19940	19940	19940	0
480	20230731	115300	117790	19940	19940	19940	19940	0
481	20230731	115200	117790	19940	19940	19940	19940	0
482	20230731	115100	117790	19940	19940	19940	19940	0
483	20230731	115000	117790	19940	19940	19940	19940	0
484	20230731	114900	117790	19940	19940	19940	19940	0
485	20230731	114800	117790	19940	19940	19940	19940	0
486	20230731	114700	117790	19940	19940	19940	19940	0
487	20230731	114600	117790	19940	19940	19940	19940	0
488	20230731	114500	117790	19940	19940	19940	19940	0
489	20230731	114400	117790	19940	19940	19940	19940	0
490	20230731	114300	117790	19940	19940	19940	19940	0
491	20230731	114200	117790	19940	19940	19940	19940	0
492	20230731	114100	117790	19940	19940	19940	19940	0
493	20230731	114000	117790	19940	19940	19940	19940	0
494	20230731	113900	117790	19940	19940	19940	19940	0
495	20230731	113800	117790	19940	19940	19940	19940	0
496	20230731	113700	117790	19940	19940	19940	19940	0
497	20230731	113600	117790	19940	19940	19940	19940	0
498	20230731	113500	117790	19940	19940	19940	19940	0
499	20230731	113400	117790	19940	19940	19940	19940	0
500	20230731	113300	117790	19940	19940	19940	19940	0
501	20230731	113200	117790	19940	19940	19940	19940	0
502	20230731	113100	117790	19940	19940	19940	19940	0
503	20230731	113000	117790	19940	19940	19940	19940	0
504	20230731	112900	117790	19940	19940	19940	19940	0
505	20230731	112800	117790	19940	19940	19940	19940	0
506	20230731	112700	117790	19940	19940	19940	19940	0
507	20230731	112600	117790	19940	19940	19940	19940	0
508	20230731	112500	117790	19940	19940	19940	19940	0
509	20230731	112400	117790	19940	19940	19940	19940	0
510	20230731	112300	117790	19940	19940	19940	19940	0
511	20230731	112200	117790	19940	19940	19940	19940	0
512	20230731	112100	117790	19940	19940	19940	19940	0
513	20230731	112000	117790	19940	19940	19940	19940	2
514	20230731	111900	77910	19950	19950	19950	19950	0
515	20230731	111800	77910	19950	19950	19950	19950	0
516	20230731	111700	77910	19950	19950	19950	19950	0
517	20230731	111600	77910	19950	19950	19950	19950	0
518	20230731	111500	77910	19950	19950	19950	19950	0
519	20230731	111400	77910	19950	19950	19950	19950	0
520	20230731	111300	77910	19950	19950	19950	19950	0
521	20230731	111200	77910	19950	19950	19950	19950	0
522	20230731	111100	77910	19950	19950	19950	19950	0
523	20230731	111000	77910	19950	19950	19950	19950	0
524	20230731	110900	77910	19950	19950	19950	19950	0
525	20230731	110800	77910	19950	19950	19950	19950	0
526	20230731	110700	77910	19950	19950	19950	19950	0
527	20230731	110600	77910	19950	19950	19950	19950	0
528	20230731	110500	77910	19950	19950	19950	19950	0
529	20230731	110400	77910	19950	19950	19950	19950	0
530	20230731	110300	77910	19950	19950	19950	19950	0
531	20230731	110200	77910	19950	19950	19950	19950	0
532	20230731	110100	77910	19950	19950	19950	19950	0
533	20230731	110000	77910	19950	19950	19950	19950	0
534	20230731	105900	77910	19950	19950	19950	19950	0
535	20230731	105800	77910	19950	19950	19950	19950	0
536	20230731	105700	77910	19950	19950	19950	19950	0
537	20230731	105600	77910	19950	19950	19950	19950	0
538	20230731	105500	77910	19950	19950	19950	19950	0
539	20230731	105400	77910	19950	19950	19950	19950	0
540	20230731	105300	77910	19950	19950	19950	19950	0
541	20230731	105200	77910	19950	19950	19950	19950	0
542	20230731	105100	77910	19950	19950	19950	19950	0
543	20230731	105000	77910	19950	19950	19950	19950	0
544	20230731	104900	77910	19950	19950	19950	19950	0
545	20230731	104800	77910	19950	19950	19950	19950	0
546	20230731	104700	77910	19950	19950	19950	19950	0
547	20230731	104600	77910	19950	19950	19950	19950	0
548	20230731	104500	77910	19950	19950	19950	19950	0
549	20230731	104400	77910	19950	19950	19950	19950	0
550	20230731	104300	77910	19950	19950	19950	19950	0
551	20230731	104200	77910	19950	19950	19950	19950	0
552	20230731	104100	77910	19950	19950	19950	19950	0
553	20230731	104000	77910	19950	19950	19950	19950	0
554	20230731	103900	77910	19950	19950	19950	19950	0
555	20230731	103800	77910	19950	19950	19950	19950	0
556	20230731	103700	77910	19950	19950	19950	19950	0
557	20230731	103600	77910	19950	19950	19950	19950	0
558	20230731	103500	77910	19950	19950	19950	19950	0
559	20230731	103400	77910	19950	19950	19950	19950	0
560	20230731	103300	77910	19950	19950	19950	19950	0
561	20230731	103200	77910	19950	19950	19950	19950	0
562	20230731	103100	77910	19950	19950	19950	19950	0
563	20230731	103000	77910	19950	19950	19950	19950	0
564	20230731	102900	77910	19950	19950	19950	19950	0
565	20230731	102800	77910	19950	19950	19950	19950	0
566	20230731	102700	77910	19950	19950	19950	19950	2
567	20230731	102600	38010	20000	20000	20000	20000	0
568	20230731	102500	38010	20000	20000	20000	20000	0
569	20230731	102400	38010	20000	20000	20000	20000	0
570	20230731	102300	38010	20000	20000	20000	20000	0
571	20230731	102200	38010	20000	20000	20000	20000	0
572	20230731	102100	38010	20000	20000	20000	20000	0
573	20230731	102000	38010	20000	20000	20000	20000	0
574	20230731	101900	38010	20000	20000	20000	20000	0
575	20230731	101800	38010	20000	20000	20000	20000	0
576	20230731	101700	38010	20000	20000	20000	20000	0
577	20230731	101600	38010	20000	20000	20000	20000	0
578	20230731	101500	38010	20000	20000	20000	20000	0
579	20230731	101400	38010	20000	20000	20000	20000	0
580	20230731	101300	38010	20000	20000	20000	20000	0
581	20230731	101200	38010	20000	20000	20000	20000	0
582	20230731	101100	38010	20000	20000	20000	20000	0
583	20230731	101000	38010	20000	20000	20000	20000	0
584	20230731	100900	38010	20000	20000	20000	20000	0
585	20230731	100800	38010	20000	20000	20000	20000	0
586	20230731	100700	38010	20000	20000	20000	20000	0
587	20230731	100600	38010	20000	20000	20000	20000	0
588	20230731	100500	38010	20000	20000	20000	20000	0
589	20230731	100400	38010	20000	20000	20000	20000	0
590	20230731	100300	38010	20000	20000	20000	20000	0
591	20230731	100200	38010	20000	20000	20000	20000	0
592	20230731	100100	38010	20000	20000	20000	20000	0
593	20230731	100000	38010	20000	20000	20000	20000	0
594	20230731	095900	38010	20000	20000	20000	20000	0
595	20230731	095800	38010	20000	20000	20000	20000	0
596	20230731	095700	38010	20000	20000	20000	20000	0
597	20230731	095600	38010	20000	20000	20000	20000	0
598	20230731	095500	38010	20000	20000	20000	20000	0
599	20230731	095400	38010	20000	20000	20000	20000	0
600	20230731	095300	38010	20000	20000	20000	20000	0
601	20230731	095200	38010	20000	20000	20000	20000	0
602	20230731	095100	38010	20000	20000	20000	20000	0
603	20230731	095000	38010	20000	20000	20000	20000	0
604	20230731	094900	38010	20000	20000	20000	20000	0
605	20230731	094800	38010	20000	20000	20000	20000	0
606	20230731	094700	38010	20000	18010	20000	18010	2
607	20230731	094600	0	18000	18000	18000	18000	0
608	20230731	094500	0	18000	18000	18000	18000	0
609	20230731	094400	0	18000	18000	18000	18000	0
610	20230731	094300	0	18000	18000	18000	18000	0
611	20230731	094200	0	18000	18000	18000	18000	0
612	20230731	094100	0	18000	18000	18000	18000	0
613	20230731	094000	0	18000	18000	18000	18000	0
614	20230731	093900	0	18000	18000	18000	18000	0
615	20230731	093800	0	18000	18000	18000	18000	0
616	20230731	093700	0	18000	18000	18000	18000	0
617	20230731	093600	0	18000	18000	18000	18000	0
618	20230731	093500	0	18000	18000	18000	18000	0
619	20230731	093400	0	18000	18000	18000	18000	0
620	20230731	093300	0	18000	18000	18000	18000	0
621	20230731	093200	0	18000	18000	18000	18000	0
622	20230731	093100	0	18000	18000	18000	18000	0
623	20230731	093000	0	18000	18000	18000	18000	0
624	20230731	092900	0	18000	18000	18000	18000	0
625	20230731	092800	0	18000	18000	18000	18000	0
626	20230731	092700	0	18000	18000	18000	18000	0
627	20230731	092600	0	18000	18000	18000	18000	0
628	20230731	092500	0	18000	18000	18000	18000	0
629	20230731	092400	0	18000	18000	18000	18000	0
630	20230731	092300	0	18000	18000	18000	18000	0
631	20230731	092200	0	18000	18000	18000	18000	0
632	20230731	092100	0	18000	18000	18000	18000	0
633	20230731	092000	0	18000	18000	18000	18000	0
634	20230731	091900	0	18000	18000	18000	18000	0
635	20230731	091800	0	18000	18000	18000	18000	0
636	20230731	091700	0	18000	18000	18000	18000	0
637	20230731	091600	0	18000	18000	18000	18000	0
638	20230731	091500	0	18000	18000	18000	18000	0
639	20230731	091400	0	18000	18000	18000	18000	0
640	20230731	091300	0	18000	18000	18000	18000	0
641	20230731	091200	0	18000	18000	18000	18000	0
642	20230731	091100	0	18000	18000	18000	18000	0
643	20230731	091000	0	18000	18000	18000	18000	0
644	20230731	090900	0	18000	18000	18000	18000	0
645	20230731	090800	0	18000	18000	18000	18000	0
646	20230731	090700	0	18000	18000	18000	18000	0
647	20230731	090600	0	18000	18000	18000	18000	0
648	20230731	090500	0	18000	18000	18000	18000	0
649	20230731	090400	0	18000	18000	18000	18000	0
650	20230731	090300	0	18000	18000	18000	18000	0
651	20230731	090200	0	18000	18000	18000	18000	0
652	20230731	090100	0	18000	18000	18000	18000	0
653	20230731	090000	0	18000	18000	18000	18000	0