KissMeData/107590/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200100	21684100	98700	98700	98700	98700	32
3	20230719	200000	21684100	98700	98700	98700	98700	0
4	20230719	195900	21684100	98700	98700	98700	98700	0
5	20230719	195800	21684100	98700	98700	98700	98700	0
6	20230719	195700	21684100	98700	98700	98700	98700	0
7	20230719	195600	21684100	98700	98700	98700	98700	0
8	20230719	195500	21684100	98700	98700	98700	98700	0
9	20230719	195400	21684100	98700	98700	98700	98700	0
10	20230719	195300	21684100	98700	98700	98700	98700	0
11	20230719	195200	21684100	98700	98700	98700	98700	0
12	20230719	195100	21684100	98700	98700	98700	98700	0
13	20230719	195000	21684100	98700	98700	98700	98700	0
14	20230719	194900	21684100	98700	98700	98700	98700	0
15	20230719	194800	21684100	98700	98700	98700	98700	0
16	20230719	194700	21684100	98700	98700	98700	98700	0
17	20230719	194600	21684100	98700	98700	98700	98700	0
18	20230719	194500	21684100	98700	98700	98700	98700	0
19	20230719	194400	21684100	98700	98700	98700	98700	0
20	20230719	194300	21684100	98700	98700	98700	98700	0
21	20230719	194200	21684100	98700	98700	98700	98700	0
22	20230719	194100	21684100	98700	98700	98700	98700	0
23	20230719	194000	21684100	98700	98700	98700	98700	0
24	20230719	193900	21684100	98700	98700	98700	98700	0
25	20230719	193800	21684100	98700	98700	98700	98700	0
26	20230719	193700	21684100	98700	98700	98700	98700	0
27	20230719	193600	21684100	98700	98700	98700	98700	0
28	20230719	193500	21684100	98700	98700	98700	98700	0
29	20230719	193400	21684100	98700	98700	98700	98700	0
30	20230719	193300	21684100	98700	98700	98700	98700	0
31	20230719	193200	21684100	98700	98700	98700	98700	0
32	20230719	193100	21684100	98700	98700	98700	98700	32
33	20230719	193000	21684100	98700	98700	98700	98700	0
34	20230719	192900	21684100	98700	98700	98700	98700	0
35	20230719	192800	21684100	98700	98700	98700	98700	0
36	20230719	192700	21684100	98700	98700	98700	98700	0
37	20230719	192600	21684100	98700	98700	98700	98700	0
38	20230719	192500	21684100	98700	98700	98700	98700	0
39	20230719	192400	21684100	98700	98700	98700	98700	0
40	20230719	192300	21684100	98700	98700	98700	98700	0
41	20230719	192200	21684100	98700	98700	98700	98700	0
42	20230719	192100	21684100	98700	98700	98700	98700	0
43	20230719	192000	21684100	98700	98700	98700	98700	0
44	20230719	191900	21684100	98700	98700	98700	98700	0
45	20230719	191800	21684100	98700	98700	98700	98700	0
46	20230719	191700	21684100	98700	98700	98700	98700	0
47	20230719	191600	21684100	98700	98700	98700	98700	0
48	20230719	191500	21684100	98700	98700	98700	98700	0
49	20230719	191400	21684100	98700	98700	98700	98700	0
50	20230719	191300	21684100	98700	98700	98700	98700	0
51	20230719	191200	21684100	98700	98700	98700	98700	0
52	20230719	191100	21684100	98700	98700	98700	98700	0
53	20230719	191000	21684100	98700	98700	98700	98700	0
54	20230719	190900	21684100	98700	98700	98700	98700	0
55	20230719	190800	21684100	98700	98700	98700	98700	0
56	20230719	190700	21684100	98700	98700	98700	98700	0
57	20230719	190600	21684100	98700	98700	98700	98700	0
58	20230719	190500	21684100	98700	98700	98700	98700	0
59	20230719	190400	21684100	98700	98700	98700	98700	0
60	20230719	190300	21684100	98700	98700	98700	98700	0
61	20230719	190200	21684100	98700	98700	98700	98700	0
62	20230719	190100	21684100	98700	98700	98700	98700	32
63	20230719	190000	21684100	98700	98700	98700	98700	0
64	20230719	185900	21684100	98700	98700	98700	98700	0
65	20230719	185800	21684100	98700	98700	98700	98700	0
66	20230719	185700	21684100	98700	98700	98700	98700	0
67	20230719	185600	21684100	98700	98700	98700	98700	0
68	20230719	185500	21684100	98700	98700	98700	98700	0
69	20230719	185400	21684100	98700	98700	98700	98700	0
70	20230719	185300	21684100	98700	98700	98700	98700	0
71	20230719	185200	21684100	98700	98700	98700	98700	0
72	20230719	185100	21684100	98700	98700	98700	98700	0
73	20230719	185000	21684100	98700	98700	98700	98700	0
74	20230719	184900	21684100	98700	98700	98700	98700	0
75	20230719	184800	21684100	98700	98700	98700	98700	0
76	20230719	184700	21684100	98700	98700	98700	98700	0
77	20230719	184600	21684100	98700	98700	98700	98700	0
78	20230719	184500	21684100	98700	98700	98700	98700	0
79	20230719	184400	21684100	98700	98700	98700	98700	0
80	20230719	184300	21684100	98700	98700	98700	98700	0
81	20230719	184200	21684100	98700	98700	98700	98700	0
82	20230719	184100	21684100	98700	98700	98700	98700	0
83	20230719	184000	21684100	98700	98700	98700	98700	0
84	20230719	183900	21684100	98700	98700	98700	98700	0
85	20230719	183800	21684100	98700	98700	98700	98700	0
86	20230719	183700	21684100	98700	98700	98700	98700	0
87	20230719	183600	21684100	98700	98700	98700	98700	0
88	20230719	183500	21684100	98700	98700	98700	98700	0
89	20230719	183400	21684100	98700	98700	98700	98700	0
90	20230719	183300	21684100	98700	98700	98700	98700	0
91	20230719	183200	21684100	98700	98700	98700	98700	0
92	20230719	183100	21684100	98700	98700	98700	98700	32
93	20230719	183000	21684100	98700	98700	98700	98700	0
94	20230719	182900	21684100	98700	98700	98700	98700	0
95	20230719	182800	21684100	98700	98700	98700	98700	0
96	20230719	182700	21684100	98700	98700	98700	98700	0
97	20230719	182600	21684100	98700	98700	98700	98700	0
98	20230719	182500	21684100	98700	98700	98700	98700	0
99	20230719	182400	21684100	98700	98700	98700	98700	0
100	20230719	182300	21684100	98700	98700	98700	98700	0
101	20230719	182200	21684100	98700	98700	98700	98700	0
102	20230719	182100	21684100	98700	98700	98700	98700	0
103	20230719	182000	21684100	98700	98700	98700	98700	0
104	20230719	181900	21684100	98700	98700	98700	98700	0
105	20230719	181800	21684100	98700	98700	98700	98700	0
106	20230719	181700	21684100	98700	98700	98700	98700	0
107	20230719	181600	21684100	98700	98700	98700	98700	0
108	20230719	181500	21684100	98700	98700	98700	98700	0
109	20230719	181400	21684100	98700	98700	98700	98700	0
110	20230719	181300	21684100	98700	98700	98700	98700	0
111	20230719	181200	21684100	98700	98700	98700	98700	0
112	20230719	181100	21684100	98700	98700	98700	98700	0
113	20230719	181000	21684100	98700	98700	98700	98700	0
114	20230719	180900	21684100	98700	98700	98700	98700	0
115	20230719	180800	21684100	98700	98700	98700	98700	0
116	20230719	180700	21684100	98700	98700	98700	98700	0
117	20230719	180600	21684100	98700	98700	98700	98700	0
118	20230719	180500	21684100	98700	98700	98700	98700	0
119	20230719	180400	21684100	98700	98700	98700	98700	0
120	20230719	180300	21684100	98700	98700	98700	98700	0
121	20230719	180200	21684100	98700	98700	98700	98700	0
122	20230719	180100	21684100	98700	98700	98700	98700	32
123	20230719	180000	21684100	98700	98700	98700	98700	0
124	20230719	175900	21684100	98700	98700	98700	98700	0
125	20230719	175800	21684100	98700	98700	98700	98700	0
126	20230719	175700	21684100	98700	98700	98700	98700	0
127	20230719	175600	21684100	98700	98700	98700	98700	0
128	20230719	175500	21684100	98700	98700	98700	98700	0
129	20230719	175400	21684100	98700	98700	98700	98700	0
130	20230719	175300	21684100	98700	98700	98700	98700	0
131	20230719	175200	21684100	98700	98700	98700	98700	0
132	20230719	175100	21684100	98700	98700	98700	98700	0
133	20230719	175000	21684100	98700	98700	98700	98700	0
134	20230719	174900	21684100	98700	98700	98700	98700	0
135	20230719	174800	21684100	98700	98700	98700	98700	0
136	20230719	174700	21684100	98700	98700	98700	98700	0
137	20230719	174600	21684100	98700	98700	98700	98700	0
138	20230719	174500	21684100	98700	98700	98700	98700	0
139	20230719	174400	21684100	98700	98700	98700	98700	0
140	20230719	174300	21684100	98700	98700	98700	98700	0
141	20230719	174200	21684100	98700	98700	98700	98700	0
142	20230719	174100	21684100	98700	98700	98700	98700	0
143	20230719	174000	21684100	98700	98700	98700	98700	0
144	20230719	173900	21684100	98700	98700	98700	98700	0
145	20230719	173800	21684100	98700	98700	98700	98700	0
146	20230719	173700	21684100	98700	98700	98700	98700	0
147	20230719	173600	21684100	98700	98700	98700	98700	0
148	20230719	173500	21684100	98700	98700	98700	98700	0
149	20230719	173400	21684100	98700	98700	98700	98700	0
150	20230719	173300	21684100	98700	98700	98700	98700	0
151	20230719	173200	21684100	98700	98700	98700	98700	0
152	20230719	173100	21684100	98700	98700	98700	98700	32
153	20230719	173000	21684100	98700	98700	98700	98700	0
154	20230719	172900	21684100	98700	98700	98700	98700	0
155	20230719	172800	21684100	98700	98700	98700	98700	0
156	20230719	172700	21684100	98700	98700	98700	98700	0
157	20230719	172600	21684100	98700	98700	98700	98700	0
158	20230719	172500	21684100	98700	98700	98700	98700	0
159	20230719	172400	21684100	98700	98700	98700	98700	0
160	20230719	172300	21684100	98700	98700	98700	98700	0
161	20230719	172200	21684100	98700	98700	98700	98700	0
162	20230719	172100	21684100	98700	98700	98700	98700	0
163	20230719	172000	21684100	98700	98700	98700	98700	0
164	20230719	171900	21684100	98700	98700	98700	98700	0
165	20230719	171800	21684100	98700	98700	98700	98700	0
166	20230719	171700	21684100	98700	98700	98700	98700	0
167	20230719	171600	21684100	98700	98700	98700	98700	0
168	20230719	171500	21684100	98700	98700	98700	98700	0
169	20230719	171400	21684100	98700	98700	98700	98700	0
170	20230719	171300	21684100	98700	98700	98700	98700	0
171	20230719	171200	21684100	98700	98700	98700	98700	0
172	20230719	171100	21684100	98700	98700	98700	98700	0
173	20230719	171000	21684100	98700	98700	98700	98700	0
174	20230719	170900	21684100	98700	98700	98700	98700	0
175	20230719	170800	21684100	98700	98700	98700	98700	0
176	20230719	170700	21684100	98700	98700	98700	98700	0
177	20230719	170600	21684100	98700	98700	98700	98700	0
178	20230719	170500	21684100	98700	98700	98700	98700	0
179	20230719	170400	21684100	98700	98700	98700	98700	0
180	20230719	170300	21684100	98700	98700	98700	98700	0
181	20230719	170200	21684100	98700	98700	98700	98700	0
182	20230719	170100	21684100	98700	98700	98700	98700	32
183	20230719	170000	21684100	98700	98700	98700	98700	0
184	20230719	165900	21684100	98700	98700	98700	98700	0
185	20230719	165800	21684100	98700	98700	98700	98700	0
186	20230719	165700	21684100	98700	98700	98700	98700	0
187	20230719	165600	21684100	98700	98700	98700	98700	0
188	20230719	165500	21684100	98700	98700	98700	98700	0
189	20230719	165400	21684100	98700	98700	98700	98700	0
190	20230719	165300	21684100	98700	98700	98700	98700	0
191	20230719	165200	21684100	98700	98700	98700	98700	0
192	20230719	165100	21684100	98700	98700	98700	98700	0
193	20230719	165000	21684100	98700	98700	98700	98700	0
194	20230719	164900	21684100	98700	98700	98700	98700	0
195	20230719	164800	21684100	98700	98700	98700	98700	0
196	20230719	164700	21684100	98700	98700	98700	98700	0
197	20230719	164600	21684100	98700	98700	98700	98700	0
198	20230719	164500	21684100	98700	98700	98700	98700	0
199	20230719	164400	21684100	98700	98700	98700	98700	0
200	20230719	164300	21684100	98700	98700	98700	98700	0
201	20230719	164200	21684100	98700	98700	98700	98700	0
202	20230719	164100	21684100	98700	98700	98700	98700	0
203	20230719	164000	21684100	98700	98700	98700	98700	0
204	20230719	163900	21684100	98700	98700	98700	98700	0
205	20230719	163800	21684100	98700	98700	98700	98700	0
206	20230719	163700	21684100	98700	98700	98700	98700	0
207	20230719	163600	21684100	98700	98700	98700	98700	0
208	20230719	163500	21684100	98700	98700	98700	98700	0
209	20230719	163400	21684100	98700	98700	98700	98700	0
210	20230719	163300	21684100	98700	98700	98700	98700	0
211	20230719	163200	21684100	98700	98700	98700	98700	0
212	20230719	163100	21684100	98700	98700	98700	98700	32
213	20230719	163000	21684100	98700	98700	98700	98700	0
214	20230719	162900	21684100	98700	98700	98700	98700	0
215	20230719	162800	21684100	98700	98700	98700	98700	0
216	20230719	162700	21684100	98700	98700	98700	98700	0
217	20230719	162600	21684100	98700	98700	98700	98700	0
218	20230719	162500	21684100	98700	98700	98700	98700	0
219	20230719	162400	21684100	98700	98700	98700	98700	0
220	20230719	162300	21684100	98700	98700	98700	98700	0
221	20230719	162200	21684100	98700	98700	98700	98700	0
222	20230719	162100	21684100	98700	98700	98700	98700	0
223	20230719	162000	21684100	98700	98700	98700	98700	0
224	20230719	161900	21684100	98700	98700	98700	98700	0
225	20230719	161800	21684100	98700	98700	98700	98700	0
226	20230719	161700	21684100	98700	98700	98700	98700	0
227	20230719	161600	21684100	98700	98700	98700	98700	0
228	20230719	161500	21684100	98700	98700	98700	98700	0
229	20230719	161400	21684100	98700	98700	98700	98700	0
230	20230719	161300	21684100	98700	98700	98700	98700	0
231	20230719	161200	21684100	98700	98700	98700	98700	0
232	20230719	161100	21684100	98700	98700	98700	98700	0
233	20230719	161000	21684100	98700	98700	98700	98700	0
234	20230719	160900	21684100	98700	98700	98700	98700	0
235	20230719	160800	21684100	98700	98700	98700	98700	0
236	20230719	160700	21684100	98700	98700	98700	98700	0
237	20230719	160600	21684100	98700	98700	98700	98700	0
238	20230719	160500	21684100	98700	98700	98700	98700	0
239	20230719	160400	21684100	98700	98700	98700	98700	0
240	20230719	160300	21684100	98700	98700	98700	98700	0
241	20230719	160200	21684100	98700	98700	98700	98700	0
242	20230719	160100	21684100	98700	98700	98700	98700	32
243	20230719	160000	21684100	98700	98700	98700	98700	0
244	20230719	155900	21684100	98700	98700	98700	98700	0
245	20230719	155800	21684100	98700	98700	98700	98700	0
246	20230719	155700	21684100	98700	98700	98700	98700	0
247	20230719	155600	21684100	98700	98700	98700	98700	0
248	20230719	155500	21684100	98700	98700	98700	98700	0
249	20230719	155400	21684100	98700	98700	98700	98700	0
250	20230719	155300	21684100	98700	98700	98700	98700	0
251	20230719	155200	21684100	98700	98700	98700	98700	0
252	20230719	155100	21684100	98700	98700	98700	98700	0
253	20230719	155000	21684100	98700	98700	98700	98700	0
254	20230719	154900	21684100	98700	98700	98700	98700	0
255	20230719	154800	21684100	98700	98700	98700	98700	0
256	20230719	154700	21684100	98700	98700	98700	98700	0
257	20230719	154600	21684100	98700	98700	98700	98700	0
258	20230719	154500	21684100	98700	98700	98700	98700	0
259	20230719	154400	21684100	98700	98700	98700	98700	0
260	20230719	154300	21684100	98700	98700	98700	98700	0
261	20230719	154200	21684100	98700	98700	98700	98700	0
262	20230719	154100	21684100	98700	98700	98700	98700	0
263	20230719	154000	21684100	98700	98700	98700	98700	0
264	20230719	153900	21684100	98700	98700	98700	98700	0
265	20230719	153800	21684100	98700	98700	98700	98700	0
266	20230719	153700	21684100	98700	98700	98700	98700	0
267	20230719	153600	21684100	98700	98700	98700	98700	0
268	20230719	153500	21684100	98700	98700	98700	98700	0
269	20230719	153400	21684100	98700	98700	98700	98700	0
270	20230719	153300	21684100	98700	98700	98700	98700	0
271	20230719	153200	21684100	98700	98700	98700	98700	0
272	20230719	153100	21684100	98700	98700	98700	98700	32
273	20230719	153000	21684100	98700	98700	98700	98700	32
274	20230719	152900	18525700	98700	98700	98700	98700	0
275	20230719	152800	18525700	98700	98700	98700	98700	0
276	20230719	152700	18525700	98700	98700	98700	98700	0
277	20230719	152600	18525700	98700	98700	98700	98700	0
278	20230719	152500	18525700	98700	98700	98700	98700	0
279	20230719	152400	18525700	98700	98700	98700	98700	0
280	20230719	152300	18525700	98700	98700	98700	98700	0
281	20230719	152200	18525700	98700	98700	98700	98700	0
282	20230719	152100	18525700	98700	98700	98700	98700	0
283	20230719	152000	18525700	98700	98700	98700	98700	0
284	20230719	151900	18525700	98700	98600	98700	98600	33
285	20230719	151800	15271500	97600	97600	97600	97600	0
286	20230719	151700	15271500	97600	97600	97600	97600	0
287	20230719	151600	15271500	97600	97600	97600	97600	0
288	20230719	151500	15271500	97600	98400	98400	97600	5
289	20230719	151400	14782200	98000	98000	98000	98000	0
290	20230719	151300	14782200	98000	98000	98000	98000	0
291	20230719	151200	14782200	98000	98000	98000	98000	0
292	20230719	151100	14782200	98000	98000	98000	98000	0
293	20230719	151000	14782200	98000	98000	98000	98000	0
294	20230719	150900	14782200	98000	98000	98000	98000	0
295	20230719	150800	14782200	98000	98000	98000	98000	0
296	20230719	150700	14782200	98000	98000	98000	98000	0
297	20230719	150600	14782200	98000	98000	98000	98000	0
298	20230719	150500	14782200	98000	98000	98000	98000	1
299	20230719	150400	14684200	98200	98200	98200	98200	0
300	20230719	150300	14684200	98200	98200	98200	98200	0
301	20230719	150200	14684200	98200	98200	98200	98200	0
302	20230719	150100	14684200	98200	98200	98200	98200	0
303	20230719	150000	14684200	98200	98200	98200	98200	0
304	20230719	145900	14684200	98200	98200	98200	98200	0
305	20230719	145800	14684200	98200	98200	98200	98200	0
306	20230719	145700	14684200	98200	98200	98200	98200	0
307	20230719	145600	14684200	98200	98200	98200	98200	0
308	20230719	145500	14684200	98200	98200	98200	98200	0
309	20230719	145400	14684200	98200	98200	98200	98200	0
310	20230719	145300	14684200	98200	98200	98200	98200	0
311	20230719	145200	14684200	98200	98200	98200	98200	1
312	20230719	145100	14586000	98600	98600	98600	98600	0
313	20230719	145000	14586000	98600	98600	98600	98600	0
314	20230719	144900	14586000	98600	98600	98600	98600	0
315	20230719	144800	14586000	98600	98600	98600	98600	0
316	20230719	144700	14586000	98600	98600	98600	98600	0
317	20230719	144600	14586000	98600	98600	98600	98600	0
318	20230719	144500	14586000	98600	98300	98600	98300	2
319	20230719	144400	14389100	97700	97700	97700	97700	0
320	20230719	144300	14389100	97700	97700	97700	97700	0
321	20230719	144200	14389100	97700	97900	97900	97700	5
322	20230719	144100	13900400	97900	97900	97900	97900	0
323	20230719	144000	13900400	97900	97900	97900	97900	0
324	20230719	143900	13900400	97900	97900	97900	97900	0
325	20230719	143800	13900400	97900	97900	97900	97900	1
326	20230719	143700	13802500	97900	97900	97900	97900	0
327	20230719	143600	13802500	97900	97900	97900	97900	0
328	20230719	143500	13802500	97900	97900	97900	97900	0
329	20230719	143400	13802500	97900	97900	97900	97900	0
330	20230719	143300	13802500	97900	97900	97900	97900	0
331	20230719	143200	13802500	97900	97900	97900	97900	0
332	20230719	143100	13802500	97900	97900	97900	97900	0
333	20230719	143000	13802500	97900	97900	97900	97900	0
334	20230719	142900	13802500	97900	97900	97900	97900	0
335	20230719	142800	13802500	97900	97900	97900	97900	1
336	20230719	142700	13704600	98000	98000	98000	98000	0
337	20230719	142600	13704600	98000	98000	98000	98000	0
338	20230719	142500	13704600	98000	98000	98000	98000	0
339	20230719	142400	13704600	98000	98000	98000	98000	0
340	20230719	142300	13704600	98000	98000	98000	98000	0
341	20230719	142200	13704600	98000	98000	98000	98000	0
342	20230719	142100	13704600	98000	98000	98000	98000	0
343	20230719	142000	13704600	98000	98000	98000	98000	0
344	20230719	141900	13704600	98000	98000	98000	98000	0
345	20230719	141800	13704600	98000	98000	98000	98000	0
346	20230719	141700	13704600	98000	98000	98000	98000	0
347	20230719	141600	13704600	98000	98000	98000	98000	1
348	20230719	141500	13606600	98100	98100	98100	98100	0
349	20230719	141400	13606600	98100	98100	98100	98100	0
350	20230719	141300	13606600	98100	98100	98100	98100	0
351	20230719	141200	13606600	98100	98100	98100	98100	0
352	20230719	141100	13606600	98100	98100	98100	98100	0
353	20230719	141000	13606600	98100	98100	98100	98100	0
354	20230719	140900	13606600	98100	98100	98100	98100	0
355	20230719	140800	13606600	98100	98100	98100	98100	0
356	20230719	140700	13606600	98100	98100	98100	98100	0
357	20230719	140600	13606600	98100	98100	98100	98100	0
358	20230719	140500	13606600	98100	98100	98100	98100	0
359	20230719	140400	13606600	98100	98100	98100	98100	0
360	20230719	140300	13606600	98100	98100	98100	98100	0
361	20230719	140200	13606600	98100	98100	98100	98100	0
362	20230719	140100	13606600	98100	98100	98100	98100	0
363	20230719	140000	13606600	98100	98100	98100	98100	0
364	20230719	135900	13606600	98100	98100	98100	98100	0
365	20230719	135800	13606600	98100	98100	98100	98100	1
366	20230719	135700	13508500	98200	98200	98200	98200	0
367	20230719	135600	13508500	98200	98200	98200	98200	0
368	20230719	135500	13508500	98200	98200	98200	98200	0
369	20230719	135400	13508500	98200	98200	98200	98200	0
370	20230719	135300	13508500	98200	98200	98200	98200	0
371	20230719	135200	13508500	98200	98200	98200	98200	0
372	20230719	135100	13508500	98200	98200	98200	98200	0
373	20230719	135000	13508500	98200	98200	98200	98200	0
374	20230719	134900	13508500	98200	98200	98200	98200	0
375	20230719	134800	13508500	98200	98200	98200	98200	0
376	20230719	134700	13508500	98200	98200	98200	98200	0
377	20230719	134600	13508500	98200	98200	98200	98200	0
378	20230719	134500	13508500	98200	98200	98200	98200	0
379	20230719	134400	13508500	98200	98200	98200	98200	0
380	20230719	134300	13508500	98200	98200	98200	98200	1
381	20230719	134200	13410300	98200	98200	98200	98200	0
382	20230719	134100	13410300	98200	98200	98200	98200	0
383	20230719	134000	13410300	98200	98200	98200	98200	0
384	20230719	133900	13410300	98200	98200	98200	98200	0
385	20230719	133800	13410300	98200	98200	98200	98200	0
386	20230719	133700	13410300	98200	98200	98200	98200	0
387	20230719	133600	13410300	98200	98200	98200	98200	0
388	20230719	133500	13410300	98200	98200	98200	98200	0
389	20230719	133400	13410300	98200	98200	98200	98200	0
390	20230719	133300	13410300	98200	98200	98200	98200	0
391	20230719	133200	13410300	98200	98200	98200	98200	0
392	20230719	133100	13410300	98200	98200	98200	98200	0
393	20230719	133000	13410300	98200	98200	98200	98200	0
394	20230719	132900	13410300	98200	98200	98200	98200	0
395	20230719	132800	13410300	98200	98200	98200	98200	0
396	20230719	132700	13410300	98200	98200	98200	98200	1
397	20230719	132600	13312100	98300	98300	98300	98300	0
398	20230719	132500	13312100	98300	98300	98300	98300	0
399	20230719	132400	13312100	98300	98300	98300	98300	0
400	20230719	132300	13312100	98300	98300	98300	98300	0
401	20230719	132200	13312100	98300	98300	98300	98300	0
402	20230719	132100	13312100	98300	98300	98300	98300	0
403	20230719	132000	13312100	98300	98300	98300	98300	0
404	20230719	131900	13312100	98300	98300	98300	98300	0
405	20230719	131800	13312100	98300	98300	98300	98300	0
406	20230719	131700	13312100	98300	98300	98300	98300	0
407	20230719	131600	13312100	98300	98300	98300	98300	0
408	20230719	131500	13312100	98300	98300	98300	98300	0
409	20230719	131400	13312100	98300	98300	98300	98300	0
410	20230719	131300	13312100	98300	98300	98300	98300	0
411	20230719	131200	13312100	98300	98300	98300	98300	0
412	20230719	131100	13312100	98300	98300	98300	98300	0
413	20230719	131000	13312100	98300	98300	98300	98300	0
414	20230719	130900	13312100	98300	98300	98300	98300	0
415	20230719	130800	13312100	98300	98300	98300	98300	0
416	20230719	130700	13312100	98300	98300	98300	98300	0
417	20230719	130600	13312100	98300	98300	98300	98300	0
418	20230719	130500	13312100	98300	98300	98300	98300	0
419	20230719	130400	13312100	98300	98300	98300	98300	0
420	20230719	130300	13312100	98300	98300	98300	98300	0
421	20230719	130200	13312100	98300	98300	98300	98300	0
422	20230719	130100	13312100	98300	98300	98300	98300	0
423	20230719	130000	13312100	98300	98300	98300	98300	0
424	20230719	125900	13312100	98300	98300	98300	98300	0
425	20230719	125800	13312100	98300	98300	98300	98300	0
426	20230719	125700	13312100	98300	98300	98300	98300	0
427	20230719	125600	13312100	98300	98300	98300	98300	0
428	20230719	125500	13312100	98300	98300	98300	98300	0
429	20230719	125400	13312100	98300	98300	98300	98300	0
430	20230719	125300	13312100	98300	98300	98300	98300	0
431	20230719	125200	13312100	98300	98300	98300	98300	0
432	20230719	125100	13312100	98300	98300	98300	98300	0
433	20230719	125000	13312100	98300	98300	98300	98300	0
434	20230719	124900	13312100	98300	98300	98300	98300	0
435	20230719	124800	13312100	98300	98300	98300	98300	0
436	20230719	124700	13312100	98300	98300	98300	98300	0
437	20230719	124600	13312100	98300	98300	98300	98300	0
438	20230719	124500	13312100	98300	98300	98300	98300	0
439	20230719	124400	13312100	98300	98300	98300	98300	0
440	20230719	124300	13312100	98300	98300	98300	98300	0
441	20230719	124200	13312100	98300	98300	98300	98300	0
442	20230719	124100	13312100	98300	98300	98300	98300	0
443	20230719	124000	13312100	98300	98300	98300	98300	0
444	20230719	123900	13312100	98300	98300	98300	98300	0
445	20230719	123800	13312100	98300	98300	98300	98300	0
446	20230719	123700	13312100	98300	98300	98300	98300	0
447	20230719	123600	13312100	98300	98300	98300	98300	0
448	20230719	123500	13312100	98300	98300	98300	98300	0
449	20230719	123400	13312100	98300	98300	98300	98300	0
450	20230719	123300	13312100	98300	98300	98300	98300	0
451	20230719	123200	13312100	98300	98300	98300	98300	0
452	20230719	123100	13312100	98300	98300	98300	98300	0
453	20230719	123000	13312100	98300	98300	98300	98300	0
454	20230719	122900	13312100	98300	98300	98300	98300	0
455	20230719	122800	13312100	98300	98300	98300	98300	0
456	20230719	122700	13312100	98300	98300	98300	98300	0
457	20230719	122600	13312100	98300	98300	98300	98300	0
458	20230719	122500	13312100	98300	98300	98300	98300	0
459	20230719	122400	13312100	98300	98300	98300	98300	0
460	20230719	122300	13312100	98300	98300	98300	98300	0
461	20230719	122200	13312100	98300	98300	98300	98300	0
462	20230719	122100	13312100	98300	98300	98300	98300	0
463	20230719	122000	13312100	98300	98300	98300	98300	0
464	20230719	121900	13312100	98300	98300	98300	98300	0
465	20230719	121800	13312100	98300	98300	98300	98300	0
466	20230719	121700	13312100	98300	98300	98300	98300	0
467	20230719	121600	13312100	98300	98300	98300	98300	0
468	20230719	121500	13312100	98300	98300	98300	98300	0
469	20230719	121400	13312100	98300	98300	98300	98300	0
470	20230719	121300	13312100	98300	98300	98300	98300	0
471	20230719	121200	13312100	98300	98300	98300	98300	0
472	20230719	121100	13312100	98300	98300	98300	98300	0
473	20230719	121000	13312100	98300	98300	98300	98300	0
474	20230719	120900	13312100	98300	98300	98300	98300	0
475	20230719	120800	13312100	98300	98300	98300	98300	0
476	20230719	120700	13312100	98300	98300	98300	98300	0
477	20230719	120600	13312100	98300	98300	98300	98300	0
478	20230719	120500	13312100	98300	98300	98300	98300	0
479	20230719	120400	13312100	98300	98400	98400	98300	2
480	20230719	120300	13115400	98700	98700	98700	98700	0
481	20230719	120200	13115400	98700	98700	98700	98700	0
482	20230719	120100	13115400	98700	98700	98700	98700	0
483	20230719	120000	13115400	98700	98700	98700	98700	0
484	20230719	115900	13115400	98700	98700	98700	98700	0
485	20230719	115800	13115400	98700	98700	98700	98700	0
486	20230719	115700	13115400	98700	98700	98700	98700	0
487	20230719	115600	13115400	98700	98700	98700	98700	0
488	20230719	115500	13115400	98700	98700	98700	98700	0
489	20230719	115400	13115400	98700	98700	98700	98700	0
490	20230719	115300	13115400	98700	98700	98700	98700	0
491	20230719	115200	13115400	98700	98700	98700	98700	0
492	20230719	115100	13115400	98700	98700	98700	98700	0
493	20230719	115000	13115400	98700	98700	98700	98700	0
494	20230719	114900	13115400	98700	98700	98700	98700	0
495	20230719	114800	13115400	98700	98700	98700	98700	0
496	20230719	114700	13115400	98700	98700	98700	98700	0
497	20230719	114600	13115400	98700	98700	98700	98700	0
498	20230719	114500	13115400	98700	98700	98700	98700	0
499	20230719	114400	13115400	98700	98700	98700	98700	0
500	20230719	114300	13115400	98700	98700	98700	98700	0
501	20230719	114200	13115400	98700	98700	98700	98700	0
502	20230719	114100	13115400	98700	98700	98700	98700	0
503	20230719	114000	13115400	98700	98700	98700	98700	10
504	20230719	113900	12128400	98300	98300	98300	98300	0
505	20230719	113800	12128400	98300	98300	98300	98300	0
506	20230719	113700	12128400	98300	98300	98300	98300	0
507	20230719	113600	12128400	98300	98300	98300	98300	0
508	20230719	113500	12128400	98300	98300	98300	98300	0
509	20230719	113400	12128400	98300	98300	98300	98300	0
510	20230719	113300	12128400	98300	98300	98300	98300	0
511	20230719	113200	12128400	98300	98300	98300	98300	0
512	20230719	113100	12128400	98300	98300	98300	98300	0
513	20230719	113000	12128400	98300	98300	98300	98300	0
514	20230719	112900	12128400	98300	98300	98300	98300	0
515	20230719	112800	12128400	98300	98300	98300	98300	0
516	20230719	112700	12128400	98300	98300	98300	98300	0
517	20230719	112600	12128400	98300	98300	98300	98300	0
518	20230719	112500	12128400	98300	98300	98300	98300	0
519	20230719	112400	12128400	98300	98300	98300	98300	0
520	20230719	112300	12128400	98300	98300	98300	98300	0
521	20230719	112200	12128400	98300	98300	98300	98300	0
522	20230719	112100	12128400	98300	98300	98300	98300	0
523	20230719	112000	12128400	98300	98300	98300	98300	0
524	20230719	111900	12128400	98300	98300	98300	98300	0
525	20230719	111800	12128400	98300	98300	98300	98300	0
526	20230719	111700	12128400	98300	98300	98300	98300	0
527	20230719	111600	12128400	98300	98300	98300	98300	0
528	20230719	111500	12128400	98300	98300	98300	98300	0
529	20230719	111400	12128400	98300	98300	98300	98300	0
530	20230719	111300	12128400	98300	98300	98300	98300	3
531	20230719	111200	11833500	98300	98300	98300	98300	0
532	20230719	111100	11833500	98300	98300	98300	98300	0
533	20230719	111000	11833500	98300	98300	98300	98300	0
534	20230719	110900	11833500	98300	98300	98300	98300	0
535	20230719	110800	11833500	98300	98300	98300	98300	0
536	20230719	110700	11833500	98300	98300	98300	98300	0
537	20230719	110600	11833500	98300	98300	98300	98300	0
538	20230719	110500	11833500	98300	98300	98300	98300	0
539	20230719	110400	11833500	98300	98300	98300	98300	0
540	20230719	110300	11833500	98300	98300	98300	98300	0
541	20230719	110200	11833500	98300	98300	98300	98300	0
542	20230719	110100	11833500	98300	98300	98300	98300	0
543	20230719	110000	11833500	98300	98300	98300	98300	0
544	20230719	105900	11833500	98300	98300	98300	98300	0
545	20230719	105800	11833500	98300	98300	98300	98300	0
546	20230719	105700	11833500	98300	98300	98300	98300	0
547	20230719	105600	11833500	98300	98300	98300	98300	0
548	20230719	105500	11833500	98300	98300	98300	98300	0
549	20230719	105400	11833500	98300	98300	98300	98300	0
550	20230719	105300	11833500	98300	98300	98300	98300	0
551	20230719	105200	11833500	98300	98300	98300	98300	0
552	20230719	105100	11833500	98300	98300	98300	98300	0
553	20230719	105000	11833500	98300	98300	98300	98300	0
554	20230719	104900	11833500	98300	98300	98300	98300	0
555	20230719	104800	11833500	98300	98300	98300	98300	0
556	20230719	104700	11833500	98300	98300	98300	98300	0
557	20230719	104600	11833500	98300	98300	98300	98300	0
558	20230719	104500	11833500	98300	98300	98300	98300	0
559	20230719	104400	11833500	98300	98300	98300	98300	0
560	20230719	104300	11833500	98300	98300	98300	98300	0
561	20230719	104200	11833500	98300	98300	98300	98300	0
562	20230719	104100	11833500	98300	98300	98300	98300	0
563	20230719	104000	11833500	98300	98300	98300	98300	0
564	20230719	103900	11833500	98300	98300	98300	98300	0
565	20230719	103800	11833500	98300	98300	98300	98300	0
566	20230719	103700	11833500	98300	98300	98300	98300	0
567	20230719	103600	11833500	98300	98300	98300	98300	0
568	20230719	103500	11833500	98300	98300	98300	98300	0
569	20230719	103400	11833500	98300	98300	98300	98300	0
570	20230719	103300	11833500	98300	98300	98300	98300	0
571	20230719	103200	11833500	98300	98300	98300	98300	0
572	20230719	103100	11833500	98300	98300	98300	98300	0
573	20230719	103000	11833500	98300	98300	98300	98300	0
574	20230719	102900	11833500	98300	98300	98300	98300	1
575	20230719	102800	11735200	98100	98100	98100	98100	1
576	20230719	102700	11637100	98800	97700	98800	97700	52
577	20230719	102600	6502500	97300	97300	97300	97300	0
578	20230719	102500	6502500	97300	97300	97300	97300	0
579	20230719	102400	6502500	97300	97300	97300	97300	0
580	20230719	102300	6502500	97300	97300	97300	97300	0
581	20230719	102200	6502500	97300	97300	97300	97300	0
582	20230719	102100	6502500	97300	97300	97300	97300	0
583	20230719	102000	6502500	97300	97300	97300	97300	0
584	20230719	101900	6502500	97300	97300	97300	97300	0
585	20230719	101800	6502500	97300	97300	97300	97300	0
586	20230719	101700	6502500	97300	97300	97300	97300	0
587	20230719	101600	6502500	97300	97300	97300	97300	0
588	20230719	101500	6502500	97300	97300	97300	97300	0
589	20230719	101400	6502500	97300	97300	97300	97300	0
590	20230719	101300	6502500	97300	97300	97300	97300	0
591	20230719	101200	6502500	97300	97300	97300	97300	0
592	20230719	101100	6502500	97300	97300	97300	97300	0
593	20230719	101000	6502500	97300	97300	97300	97300	0
594	20230719	100900	6502500	97300	97300	97300	97300	0
595	20230719	100800	6502500	97300	97300	97300	97300	0
596	20230719	100700	6502500	97300	97300	97300	97300	0
597	20230719	100600	6502500	97300	97300	97300	97300	0
598	20230719	100500	6502500	97300	97300	97300	97300	0
599	20230719	100400	6502500	97300	97300	97300	97300	0
600	20230719	100300	6502500	97300	97300	97300	97300	0
601	20230719	100200	6502500	97300	97300	97300	97300	0
602	20230719	100100	6502500	97300	97300	97300	97300	0
603	20230719	100000	6502500	97300	97300	97300	97300	0
604	20230719	095900	6502500	97300	97300	97300	97300	0
605	20230719	095800	6502500	97300	97300	97300	97300	0
606	20230719	095700	6502500	97300	97300	97300	97300	0
607	20230719	095600	6502500	97300	97300	97300	97300	0
608	20230719	095500	6502500	97300	97300	97300	97300	0
609	20230719	095400	6502500	97300	97300	97300	97300	0
610	20230719	095300	6502500	97300	97300	97300	97300	0
611	20230719	095200	6502500	97300	97300	97300	97300	0
612	20230719	095100	6502500	97300	97300	97300	97300	2
613	20230719	095000	6307900	97300	97300	97300	97300	0
614	20230719	094900	6307900	97300	97300	97300	97300	0
615	20230719	094800	6307900	97300	97300	97300	97300	0
616	20230719	094700	6307900	97300	97300	97300	97300	1
617	20230719	094600	6210600	98000	98000	98000	98000	0
618	20230719	094500	6210600	98000	98000	98000	98000	0
619	20230719	094400	6210600	98000	98000	98000	98000	0
620	20230719	094300	6210600	98000	98000	98000	98000	0
621	20230719	094200	6210600	98000	98000	98000	98000	0
622	20230719	094100	6210600	98000	98000	98000	98000	0
623	20230719	094000	6210600	98000	98000	98000	98000	0
624	20230719	093900	6210600	98000	98000	98000	98000	0
625	20230719	093800	6210600	98000	98000	98000	98000	0
626	20230719	093700	6210600	98000	98000	98000	98000	0
627	20230719	093600	6210600	98000	98000	98000	98000	0
628	20230719	093500	6210600	98000	98000	98000	98000	0
629	20230719	093400	6210600	98000	98000	98000	98000	0
630	20230719	093300	6210600	98000	98000	98000	98000	0
631	20230719	093200	6210600	98000	98000	98000	98000	0
632	20230719	093100	6210600	98000	98000	98000	98000	0
633	20230719	093000	6210600	98000	98000	98000	98000	0
634	20230719	092900	6210600	98000	98000	98000	98000	0
635	20230719	092800	6210600	98000	98500	98500	98000	24
636	20230719	092700	3853300	98800	98800	98800	98800	0
637	20230719	092600	3853300	98800	98800	98800	98800	0
638	20230719	092500	3853300	98800	98800	98800	98800	0
639	20230719	092400	3853300	98800	98800	98800	98800	0
640	20230719	092300	3853300	98800	98800	98800	98800	0
641	20230719	092200	3853300	98800	98800	98800	98800	0
642	20230719	092100	3853300	98800	98800	98800	98800	0
643	20230719	092000	3853300	98800	98800	98800	98800	0
644	20230719	091900	3853300	98800	98800	98800	98800	0
645	20230719	091800	3853300	98800	98800	98800	98800	0
646	20230719	091700	3853300	98800	98800	98800	98800	0
647	20230719	091600	3853300	98800	98800	98800	98800	0
648	20230719	091500	3853300	98800	98800	98800	98800	0
649	20230719	091400	3853300	98800	98800	98800	98800	0
650	20230719	091300	3853300	98800	98800	98800	98800	0
651	20230719	091200	3853300	98800	98800	98800	98800	0
652	20230719	091100	3853300	98800	98800	98800	98800	23
653	20230719	091000	1580900	98800	98800	98800	98800	0
654	20230719	090900	1580900	98800	98800	98800	98800	0
655	20230719	090800	1580900	98800	98800	98800	98800	0
656	20230719	090700	1580900	98800	98800	98800	98800	0
657	20230719	090600	1580900	98800	98800	98800	98800	0
658	20230719	090500	1580900	98800	98800	98800	98800	0
659	20230719	090400	1580900	98800	98800	98800	98800	0
660	20230719	090300	1580900	98800	98800	98800	98800	0
661	20230719	090200	1580900	98800	98800	98800	98800	10
662	20230719	090100	592900	98800	98800	98800	98800	5
663	20230719	090000	98900	98900	98900	98900	98900	1