KissMeData/107590/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	195100	30395800	98600	98600	98600	98600	10
3	20230720	195000	30395800	98600	98600	98600	98600	0
4	20230720	194900	30395800	98600	98600	98600	98600	0
5	20230720	194800	30395800	98600	98600	98600	98600	0
6	20230720	194700	30395800	98600	98600	98600	98600	0
7	20230720	194600	30395800	98600	98600	98600	98600	0
8	20230720	194500	30395800	98600	98600	98600	98600	0
9	20230720	194400	30395800	98600	98600	98600	98600	0
10	20230720	194300	30395800	98600	98600	98600	98600	0
11	20230720	194200	30395800	98600	98600	98600	98600	0
12	20230720	194100	30395800	98600	98600	98600	98600	0
13	20230720	194000	30395800	98600	98600	98600	98600	0
14	20230720	193900	30395800	98600	98600	98600	98600	0
15	20230720	193800	30395800	98600	98600	98600	98600	0
16	20230720	193700	30395800	98600	98600	98600	98600	0
17	20230720	193600	30395800	98600	98600	98600	98600	0
18	20230720	193500	30395800	98600	98600	98600	98600	0
19	20230720	193400	30395800	98600	98600	98600	98600	0
20	20230720	193300	30395800	98600	98600	98600	98600	0
21	20230720	193200	30395800	98600	98600	98600	98600	0
22	20230720	193100	30395800	98600	98600	98600	98600	0
23	20230720	193000	30395800	98600	98600	98600	98600	0
24	20230720	192900	30395800	98600	98600	98600	98600	0
25	20230720	192800	30395800	98600	98600	98600	98600	0
26	20230720	192700	30395800	98600	98600	98600	98600	0
27	20230720	192600	30395800	98600	98600	98600	98600	0
28	20230720	192500	30395800	98600	98600	98600	98600	0
29	20230720	192400	30395800	98600	98600	98600	98600	0
30	20230720	192300	30395800	98600	98600	98600	98600	0
31	20230720	192200	30395800	98600	98600	98600	98600	0
32	20230720	192100	30395800	98600	98600	98600	98600	10
33	20230720	192000	30395800	98600	98600	98600	98600	0
34	20230720	191900	30395800	98600	98600	98600	98600	0
35	20230720	191800	30395800	98600	98600	98600	98600	0
36	20230720	191700	30395800	98600	98600	98600	98600	0
37	20230720	191600	30395800	98600	98600	98600	98600	0
38	20230720	191500	30395800	98600	98600	98600	98600	0
39	20230720	191400	30395800	98600	98600	98600	98600	0
40	20230720	191300	30395800	98600	98600	98600	98600	0
41	20230720	191200	30395800	98600	98600	98600	98600	0
42	20230720	191100	30395800	98600	98600	98600	98600	0
43	20230720	191000	30395800	98600	98600	98600	98600	0
44	20230720	190900	30395800	98600	98600	98600	98600	0
45	20230720	190800	30395800	98600	98600	98600	98600	0
46	20230720	190700	30395800	98600	98600	98600	98600	0
47	20230720	190600	30395800	98600	98600	98600	98600	0
48	20230720	190500	30395800	98600	98600	98600	98600	0
49	20230720	190400	30395800	98600	98600	98600	98600	0
50	20230720	190300	30395800	98600	98600	98600	98600	0
51	20230720	190200	30395800	98600	98600	98600	98600	0
52	20230720	190100	30395800	98600	98600	98600	98600	0
53	20230720	190000	30395800	98600	98600	98600	98600	0
54	20230720	185900	30395800	98600	98600	98600	98600	0
55	20230720	185800	30395800	98600	98600	98600	98600	0
56	20230720	185700	30395800	98600	98600	98600	98600	0
57	20230720	185600	30395800	98600	98600	98600	98600	0
58	20230720	185500	30395800	98600	98600	98600	98600	0
59	20230720	185400	30395800	98600	98600	98600	98600	0
60	20230720	185300	30395800	98600	98600	98600	98600	0
61	20230720	185200	30395800	98600	98600	98600	98600	0
62	20230720	185100	30395800	98600	98600	98600	98600	10
63	20230720	185000	30395800	98600	98600	98600	98600	0
64	20230720	184900	30395800	98600	98600	98600	98600	0
65	20230720	184800	30395800	98600	98600	98600	98600	0
66	20230720	184700	30395800	98600	98600	98600	98600	0
67	20230720	184600	30395800	98600	98600	98600	98600	0
68	20230720	184500	30395800	98600	98600	98600	98600	0
69	20230720	184400	30395800	98600	98600	98600	98600	0
70	20230720	184300	30395800	98600	98600	98600	98600	0
71	20230720	184200	30395800	98600	98600	98600	98600	0
72	20230720	184100	30395800	98600	98600	98600	98600	0
73	20230720	184000	30395800	98600	98600	98600	98600	0
74	20230720	183900	30395800	98600	98600	98600	98600	0
75	20230720	183800	30395800	98600	98600	98600	98600	0
76	20230720	183700	30395800	98600	98600	98600	98600	0
77	20230720	183600	30395800	98600	98600	98600	98600	0
78	20230720	183500	30395800	98600	98600	98600	98600	0
79	20230720	183400	30395800	98600	98600	98600	98600	0
80	20230720	183300	30395800	98600	98600	98600	98600	0
81	20230720	183200	30395800	98600	98600	98600	98600	0
82	20230720	183100	30395800	98600	98600	98600	98600	0
83	20230720	183000	30395800	98600	98600	98600	98600	0
84	20230720	182900	30395800	98600	98600	98600	98600	0
85	20230720	182800	30395800	98600	98600	98600	98600	0
86	20230720	182700	30395800	98600	98600	98600	98600	0
87	20230720	182600	30395800	98600	98600	98600	98600	0
88	20230720	182500	30395800	98600	98600	98600	98600	0
89	20230720	182400	30395800	98600	98600	98600	98600	0
90	20230720	182300	30395800	98600	98600	98600	98600	0
91	20230720	182200	30395800	98600	98600	98600	98600	0
92	20230720	182100	30395800	98600	98600	98600	98600	10
93	20230720	182000	30395800	98600	98600	98600	98600	0
94	20230720	181900	30395800	98600	98600	98600	98600	0
95	20230720	181800	30395800	98600	98600	98600	98600	0
96	20230720	181700	30395800	98600	98600	98600	98600	0
97	20230720	181600	30395800	98600	98600	98600	98600	0
98	20230720	181500	30395800	98600	98600	98600	98600	0
99	20230720	181400	30395800	98600	98600	98600	98600	0
100	20230720	181300	30395800	98600	98600	98600	98600	0
101	20230720	181200	30395800	98600	98600	98600	98600	0
102	20230720	181100	30395800	98600	98600	98600	98600	0
103	20230720	181000	30395800	98600	98600	98600	98600	0
104	20230720	180900	30395800	98600	98600	98600	98600	0
105	20230720	180800	30395800	98600	98600	98600	98600	0
106	20230720	180700	30395800	98600	98600	98600	98600	0
107	20230720	180600	30395800	98600	98600	98600	98600	0
108	20230720	180500	30395800	98600	98600	98600	98600	0
109	20230720	180400	30395800	98600	98600	98600	98600	0
110	20230720	180300	30395800	98600	98600	98600	98600	0
111	20230720	180200	30395800	98600	98600	98600	98600	0
112	20230720	180100	30395800	98600	98600	98600	98600	0
113	20230720	180000	30395800	98600	98600	98600	98600	0
114	20230720	175900	30395800	98600	98600	98600	98600	0
115	20230720	175800	30395800	98600	98600	98600	98600	0
116	20230720	175700	30395800	98600	98600	98600	98600	0
117	20230720	175600	30395800	98600	98600	98600	98600	0
118	20230720	175500	30395800	98600	98600	98600	98600	0
119	20230720	175400	30395800	98600	98600	98600	98600	0
120	20230720	175300	30395800	98600	98600	98600	98600	0
121	20230720	175200	30395800	98600	98600	98600	98600	0
122	20230720	175100	30395800	98600	98600	98600	98600	10
123	20230720	175000	30395800	98600	98600	98600	98600	0
124	20230720	174900	30395800	98600	98600	98600	98600	0
125	20230720	174800	30395800	98600	98600	98600	98600	0
126	20230720	174700	30395800	98600	98600	98600	98600	0
127	20230720	174600	30395800	98600	98600	98600	98600	0
128	20230720	174500	30395800	98600	98600	98600	98600	0
129	20230720	174400	30395800	98600	98600	98600	98600	0
130	20230720	174300	30395800	98600	98600	98600	98600	0
131	20230720	174200	30395800	98600	98600	98600	98600	0
132	20230720	174100	30395800	98600	98600	98600	98600	0
133	20230720	174000	30395800	98600	98600	98600	98600	0
134	20230720	173900	30395800	98600	98600	98600	98600	0
135	20230720	173800	30395800	98600	98600	98600	98600	0
136	20230720	173700	30395800	98600	98600	98600	98600	0
137	20230720	173600	30395800	98600	98600	98600	98600	0
138	20230720	173500	30395800	98600	98600	98600	98600	0
139	20230720	173400	30395800	98600	98600	98600	98600	0
140	20230720	173300	30395800	98600	98600	98600	98600	0
141	20230720	173200	30395800	98600	98600	98600	98600	0
142	20230720	173100	30395800	98600	98600	98600	98600	0
143	20230720	173000	30395800	98600	98600	98600	98600	0
144	20230720	172900	30395800	98600	98600	98600	98600	0
145	20230720	172800	30395800	98600	98600	98600	98600	0
146	20230720	172700	30395800	98600	98600	98600	98600	0
147	20230720	172600	30395800	98600	98600	98600	98600	0
148	20230720	172500	30395800	98600	98600	98600	98600	0
149	20230720	172400	30395800	98600	98600	98600	98600	0
150	20230720	172300	30395800	98600	98600	98600	98600	0
151	20230720	172200	30395800	98600	98600	98600	98600	0
152	20230720	172100	30395800	98600	98600	98600	98600	10
153	20230720	172000	30395800	98600	98600	98600	98600	0
154	20230720	171900	30395800	98600	98600	98600	98600	0
155	20230720	171800	30395800	98600	98600	98600	98600	0
156	20230720	171700	30395800	98600	98600	98600	98600	0
157	20230720	171600	30395800	98600	98600	98600	98600	0
158	20230720	171500	30395800	98600	98600	98600	98600	0
159	20230720	171400	30395800	98600	98600	98600	98600	0
160	20230720	171300	30395800	98600	98600	98600	98600	0
161	20230720	171200	30395800	98600	98600	98600	98600	0
162	20230720	171100	30395800	98600	98600	98600	98600	0
163	20230720	171000	30395800	98600	98600	98600	98600	0
164	20230720	170900	30395800	98600	98600	98600	98600	0
165	20230720	170800	30395800	98600	98600	98600	98600	0
166	20230720	170700	30395800	98600	98600	98600	98600	0
167	20230720	170600	30395800	98600	98600	98600	98600	0
168	20230720	170500	30395800	98600	98600	98600	98600	0
169	20230720	170400	30395800	98600	98600	98600	98600	0
170	20230720	170300	30395800	98600	98600	98600	98600	0
171	20230720	170200	30395800	98600	98600	98600	98600	0
172	20230720	170100	30395800	98600	98600	98600	98600	0
173	20230720	170000	30395800	98600	98600	98600	98600	0
174	20230720	165900	30395800	98600	98600	98600	98600	0
175	20230720	165800	30395800	98600	98600	98600	98600	0
176	20230720	165700	30395800	98600	98600	98600	98600	0
177	20230720	165600	30395800	98600	98600	98600	98600	0
178	20230720	165500	30395800	98600	98600	98600	98600	0
179	20230720	165400	30395800	98600	98600	98600	98600	0
180	20230720	165300	30395800	98600	98600	98600	98600	0
181	20230720	165200	30395800	98600	98600	98600	98600	0
182	20230720	165100	30395800	98600	98600	98600	98600	10
183	20230720	165000	30395800	98600	98600	98600	98600	0
184	20230720	164900	30395800	98600	98600	98600	98600	0
185	20230720	164800	30395800	98600	98600	98600	98600	0
186	20230720	164700	30395800	98600	98600	98600	98600	0
187	20230720	164600	30395800	98600	98600	98600	98600	0
188	20230720	164500	30395800	98600	98600	98600	98600	0
189	20230720	164400	30395800	98600	98600	98600	98600	0
190	20230720	164300	30395800	98600	98600	98600	98600	0
191	20230720	164200	30395800	98600	98600	98600	98600	0
192	20230720	164100	30395800	98600	98600	98600	98600	0
193	20230720	164000	30395800	98600	98600	98600	98600	0
194	20230720	163900	30395800	98600	98600	98600	98600	0
195	20230720	163800	30395800	98600	98600	98600	98600	0
196	20230720	163700	30395800	98600	98600	98600	98600	0
197	20230720	163600	30395800	98600	98600	98600	98600	0
198	20230720	163500	30395800	98600	98600	98600	98600	0
199	20230720	163400	30395800	98600	98600	98600	98600	0
200	20230720	163300	30395800	98600	98600	98600	98600	0
201	20230720	163200	30395800	98600	98600	98600	98600	0
202	20230720	163100	30395800	98600	98600	98600	98600	0
203	20230720	163000	30395800	98600	98600	98600	98600	0
204	20230720	162900	30395800	98600	98600	98600	98600	0
205	20230720	162800	30395800	98600	98600	98600	98600	0
206	20230720	162700	30395800	98600	98600	98600	98600	0
207	20230720	162600	30395800	98600	98600	98600	98600	0
208	20230720	162500	30395800	98600	98600	98600	98600	0
209	20230720	162400	30395800	98600	98600	98600	98600	0
210	20230720	162300	30395800	98600	98600	98600	98600	0
211	20230720	162200	30395800	98600	98600	98600	98600	0
212	20230720	162100	30395800	98600	98600	98600	98600	10
213	20230720	162000	30395800	98600	98600	98600	98600	0
214	20230720	161900	30395800	98600	98600	98600	98600	0
215	20230720	161800	30395800	98600	98600	98600	98600	0
216	20230720	161700	30395800	98600	98600	98600	98600	0
217	20230720	161600	30395800	98600	98600	98600	98600	0
218	20230720	161500	30395800	98600	98600	98600	98600	0
219	20230720	161400	30395800	98600	98600	98600	98600	0
220	20230720	161300	30395800	98600	98600	98600	98600	0
221	20230720	161200	30395800	98600	98600	98600	98600	0
222	20230720	161100	30395800	98600	98600	98600	98600	0
223	20230720	161000	30395800	98600	98600	98600	98600	0
224	20230720	160900	30395800	98600	98600	98600	98600	0
225	20230720	160800	30395800	98600	98600	98600	98600	0
226	20230720	160700	30395800	98600	98600	98600	98600	0
227	20230720	160600	30395800	98600	98600	98600	98600	0
228	20230720	160500	30395800	98600	98600	98600	98600	0
229	20230720	160400	30395800	98600	98600	98600	98600	0
230	20230720	160300	30395800	98600	98600	98600	98600	0
231	20230720	160200	30395800	98600	98600	98600	98600	0
232	20230720	160100	30395800	98600	98600	98600	98600	0
233	20230720	160000	30395800	98600	98600	98600	98600	0
234	20230720	155900	30395800	98600	98600	98600	98600	0
235	20230720	155800	30395800	98600	98600	98600	98600	0
236	20230720	155700	30395800	98600	98600	98600	98600	0
237	20230720	155600	30395800	98600	98600	98600	98600	0
238	20230720	155500	30395800	98600	98600	98600	98600	0
239	20230720	155400	30395800	98600	98600	98600	98600	0
240	20230720	155300	30395800	98600	98600	98600	98600	0
241	20230720	155200	30395800	98600	98600	98600	98600	0
242	20230720	155100	30395800	98600	98600	98600	98600	10
243	20230720	155000	30395800	98600	98600	98600	98600	0
244	20230720	154900	30395800	98600	98600	98600	98600	0
245	20230720	154800	30395800	98600	98600	98600	98600	0
246	20230720	154700	30395800	98600	98600	98600	98600	0
247	20230720	154600	30395800	98600	98600	98600	98600	0
248	20230720	154500	30395800	98600	98600	98600	98600	0
249	20230720	154400	30395800	98600	98600	98600	98600	0
250	20230720	154300	30395800	98600	98600	98600	98600	0
251	20230720	154200	30395800	98600	98600	98600	98600	0
252	20230720	154100	30395800	98600	98600	98600	98600	0
253	20230720	154000	30395800	98600	98600	98600	98600	0
254	20230720	153900	30395800	98600	98600	98600	98600	0
255	20230720	153800	30395800	98600	98600	98600	98600	0
256	20230720	153700	30395800	98600	98600	98600	98600	0
257	20230720	153600	30395800	98600	98600	98600	98600	0
258	20230720	153500	30395800	98600	98600	98600	98600	0
259	20230720	153400	30395800	98600	98600	98600	98600	0
260	20230720	153300	30395800	98600	98600	98600	98600	0
261	20230720	153200	30395800	98600	98600	98600	98600	0
262	20230720	153100	30395800	98600	98600	98600	98600	0
263	20230720	153000	30395800	98600	98600	98600	98600	10
264	20230720	152900	29409800	98600	98600	98600	98600	0
265	20230720	152800	29409800	98600	98600	98600	98600	0
266	20230720	152700	29409800	98600	98600	98600	98600	0
267	20230720	152600	29409800	98600	98600	98600	98600	0
268	20230720	152500	29409800	98600	98600	98600	98600	0
269	20230720	152400	29409800	98600	98600	98600	98600	0
270	20230720	152300	29409800	98600	98600	98600	98600	0
271	20230720	152200	29409800	98600	98600	98600	98600	0
272	20230720	152100	29409800	98600	98600	98600	98600	0
273	20230720	152000	29409800	98600	98600	98600	98600	0
274	20230720	151900	29409800	98600	98400	98600	98400	30
275	20230720	151800	26455600	98300	98300	98300	98300	0
276	20230720	151700	26455600	98300	98300	98300	98300	0
277	20230720	151600	26455600	98300	98300	98300	98300	0
278	20230720	151500	26455600	98300	98300	98300	98300	0
279	20230720	151400	26455600	98300	98000	98300	98000	22
280	20230720	151300	24299000	98000	98000	98000	98000	0
281	20230720	151200	24299000	98000	98000	98000	98000	0
282	20230720	151100	24299000	98000	98000	98000	98000	0
283	20230720	151000	24299000	98000	98000	98000	98000	0
284	20230720	150900	24299000	98000	98000	98000	98000	0
285	20230720	150800	24299000	98000	98000	98000	98000	0
286	20230720	150700	24299000	98000	98000	98000	98000	0
287	20230720	150600	24299000	98000	98000	98000	98000	0
288	20230720	150500	24299000	98000	98000	98000	98000	0
289	20230720	150400	24299000	98000	98000	98000	98000	0
290	20230720	150300	24299000	98000	98000	98000	98000	0
291	20230720	150200	24299000	98000	98000	98000	98000	0
292	20230720	150100	24299000	98000	98000	98000	98000	0
293	20230720	150000	24299000	98000	98000	98000	98000	3
294	20230720	145900	24005000	98000	98000	98000	98000	0
295	20230720	145800	24005000	98000	98000	98000	98000	0
296	20230720	145700	24005000	98000	98000	98000	98000	0
297	20230720	145600	24005000	98000	98000	98000	98000	0
298	20230720	145500	24005000	98000	98000	98000	98000	0
299	20230720	145400	24005000	98000	98000	98000	98000	1
300	20230720	145300	23907000	97900	97900	97900	97900	0
301	20230720	145200	23907000	97900	97900	97900	97900	0
302	20230720	145100	23907000	97900	97900	97900	97900	0
303	20230720	145000	23907000	97900	97900	97900	97900	0
304	20230720	144900	23907000	97900	97900	97900	97900	0
305	20230720	144800	23907000	97900	97900	97900	97900	1
306	20230720	144700	23809100	98000	98000	98000	98000	0
307	20230720	144600	23809100	98000	98000	98000	98000	0
308	20230720	144500	23809100	98000	98000	98000	98000	1
309	20230720	144400	23711100	98100	98100	98100	98100	0
310	20230720	144300	23711100	98100	98100	98100	98100	0
311	20230720	144200	23711100	98100	98100	98100	98100	0
312	20230720	144100	23711100	98100	98100	98100	98100	0
313	20230720	144000	23711100	98100	98100	98100	98100	0
314	20230720	143900	23711100	98100	98100	98100	98100	0
315	20230720	143800	23711100	98100	98100	98100	98100	0
316	20230720	143700	23711100	98100	98100	98100	98100	0
317	20230720	143600	23711100	98100	98100	98100	98100	0
318	20230720	143500	23711100	98100	98100	98100	98100	0
319	20230720	143400	23711100	98100	98100	98100	98100	0
320	20230720	143300	23711100	98100	98100	98100	98100	0
321	20230720	143200	23711100	98100	98100	98100	98100	0
322	20230720	143100	23711100	98100	98100	98100	98100	0
323	20230720	143000	23711100	98100	98100	98100	98100	0
324	20230720	142900	23711100	98100	98100	98100	98100	0
325	20230720	142800	23711100	98100	98100	98100	98100	0
326	20230720	142700	23711100	98100	98100	98100	98100	0
327	20230720	142600	23711100	98100	98100	98100	98100	1
328	20230720	142500	23613000	98200	98200	98200	98200	0
329	20230720	142400	23613000	98200	98200	98200	98200	0
330	20230720	142300	23613000	98200	98200	98200	98200	0
331	20230720	142200	23613000	98200	98200	98200	98200	0
332	20230720	142100	23613000	98200	98200	98200	98200	0
333	20230720	142000	23613000	98200	98200	98200	98200	0
334	20230720	141900	23613000	98200	98200	98200	98200	0
335	20230720	141800	23613000	98200	98200	98200	98200	0
336	20230720	141700	23613000	98200	98200	98200	98200	0
337	20230720	141600	23613000	98200	98200	98200	98200	0
338	20230720	141500	23613000	98200	98200	98200	98200	0
339	20230720	141400	23613000	98200	98200	98200	98200	0
340	20230720	141300	23613000	98200	98200	98200	98200	0
341	20230720	141200	23613000	98200	98200	98200	98200	0
342	20230720	141100	23613000	98200	98200	98200	98200	0
343	20230720	141000	23613000	98200	98200	98200	98200	0
344	20230720	140900	23613000	98200	98200	98200	98200	0
345	20230720	140800	23613000	98200	98200	98200	98200	0
346	20230720	140700	23613000	98200	98200	98200	98200	0
347	20230720	140600	23613000	98200	98200	98200	98200	0
348	20230720	140500	23613000	98200	98200	98200	98200	0
349	20230720	140400	23613000	98200	98200	98200	98200	0
350	20230720	140300	23613000	98200	98200	98200	98200	0
351	20230720	140200	23613000	98200	98200	98200	98200	0
352	20230720	140100	23613000	98200	98200	98200	98200	0
353	20230720	140000	23613000	98200	98200	98200	98200	0
354	20230720	135900	23613000	98200	98200	98200	98200	0
355	20230720	135800	23613000	98200	98200	98200	98200	0
356	20230720	135700	23613000	98200	98200	98200	98200	0
357	20230720	135600	23613000	98200	98200	98200	98200	0
358	20230720	135500	23613000	98200	98200	98200	98200	0
359	20230720	135400	23613000	98200	98200	98200	98200	0
360	20230720	135300	23613000	98200	98200	98200	98200	0
361	20230720	135200	23613000	98200	98200	98200	98200	0
362	20230720	135100	23613000	98200	98200	98200	98200	0
363	20230720	135000	23613000	98200	98200	98200	98200	0
364	20230720	134900	23613000	98200	98200	98200	98200	0
365	20230720	134800	23613000	98200	98200	98200	98200	0
366	20230720	134700	23613000	98200	98200	98200	98200	0
367	20230720	134600	23613000	98200	98200	98200	98200	0
368	20230720	134500	23613000	98200	98200	98200	98200	0
369	20230720	134400	23613000	98200	98200	98200	98200	1
370	20230720	134300	23514800	98200	98200	98200	98200	0
371	20230720	134200	23514800	98200	98200	98200	98200	0
372	20230720	134100	23514800	98200	98200	98200	98200	0
373	20230720	134000	23514800	98200	98200	98200	98200	0
374	20230720	133900	23514800	98200	98200	98200	98200	0
375	20230720	133800	23514800	98200	98200	98200	98200	0
376	20230720	133700	23514800	98200	98300	98300	98200	15
377	20230720	133600	22041000	98200	98300	98300	98200	5
378	20230720	133500	21549800	98300	98300	98300	98300	0
379	20230720	133400	21549800	98300	98300	98300	98300	0
380	20230720	133300	21549800	98300	98300	98300	98300	0
381	20230720	133200	21549800	98300	98300	98300	98300	0
382	20230720	133100	21549800	98300	98300	98300	98300	0
383	20230720	133000	21549800	98300	98300	98300	98300	0
384	20230720	132900	21549800	98300	98300	98300	98300	0
385	20230720	132800	21549800	98300	98300	98300	98300	0
386	20230720	132700	21549800	98300	98300	98300	98300	1
387	20230720	132600	21451500	98600	98600	98600	98600	0
388	20230720	132500	21451500	98600	98600	98600	98600	0
389	20230720	132400	21451500	98600	98600	98600	98600	0
390	20230720	132300	21451500	98600	98600	98600	98600	0
391	20230720	132200	21451500	98600	98600	98600	98600	0
392	20230720	132100	21451500	98600	98600	98600	98600	0
393	20230720	132000	21451500	98600	98600	98600	98600	0
394	20230720	131900	21451500	98600	98600	98600	98600	0
395	20230720	131800	21451500	98600	98600	98600	98600	0
396	20230720	131700	21451500	98600	98600	98600	98600	0
397	20230720	131600	21451500	98600	98600	98600	98600	0
398	20230720	131500	21451500	98600	98600	98600	98600	0
399	20230720	131400	21451500	98600	98600	98600	98600	0
400	20230720	131300	21451500	98600	98600	98600	98600	0
401	20230720	131200	21451500	98600	98600	98600	98600	0
402	20230720	131100	21451500	98600	98600	98600	98600	0
403	20230720	131000	21451500	98600	98600	98600	98600	0
404	20230720	130900	21451500	98600	98600	98600	98600	0
405	20230720	130800	21451500	98600	98600	98600	98600	0
406	20230720	130700	21451500	98600	98600	98600	98600	0
407	20230720	130600	21451500	98600	98600	98600	98600	1
408	20230720	130500	21352900	98300	98300	98300	98300	1
409	20230720	130400	21254600	98300	98300	98300	98300	0
410	20230720	130300	21254600	98300	98300	98300	98300	0
411	20230720	130200	21254600	98300	98300	98300	98300	0
412	20230720	130100	21254600	98300	98300	98300	98300	0
413	20230720	130000	21254600	98300	98300	98300	98300	0
414	20230720	125900	21254600	98300	98300	98300	98300	0
415	20230720	125800	21254600	98300	98300	98300	98300	0
416	20230720	125700	21254600	98300	98300	98300	98300	0
417	20230720	125600	21254600	98300	98300	98300	98300	0
418	20230720	125500	21254600	98300	98300	98300	98300	0
419	20230720	125400	21254600	98300	98300	98300	98300	0
420	20230720	125300	21254600	98300	98300	98300	98300	0
421	20230720	125200	21254600	98300	98300	98300	98300	0
422	20230720	125100	21254600	98300	98300	98300	98300	0
423	20230720	125000	21254600	98300	98300	98300	98300	0
424	20230720	124900	21254600	98300	98300	98300	98300	0
425	20230720	124800	21254600	98300	98300	98300	98300	0
426	20230720	124700	21254600	98300	98300	98300	98300	0
427	20230720	124600	21254600	98300	98300	98300	98300	0
428	20230720	124500	21254600	98300	98300	98300	98300	1
429	20230720	124400	21156300	98600	98600	98600	98600	0
430	20230720	124300	21156300	98600	98600	98600	98600	0
431	20230720	124200	21156300	98600	98600	98600	98600	0
432	20230720	124100	21156300	98600	98600	98600	98600	0
433	20230720	124000	21156300	98600	98600	98600	98600	0
434	20230720	123900	21156300	98600	98600	98600	98600	0
435	20230720	123800	21156300	98600	98600	98600	98600	0
436	20230720	123700	21156300	98600	98600	98600	98600	0
437	20230720	123600	21156300	98600	98600	98600	98600	0
438	20230720	123500	21156300	98600	98600	98600	98600	0
439	20230720	123400	21156300	98600	98600	98600	98600	0
440	20230720	123300	21156300	98600	98600	98600	98600	0
441	20230720	123200	21156300	98600	98600	98600	98600	0
442	20230720	123100	21156300	98600	98600	98600	98600	0
443	20230720	123000	21156300	98600	98600	98600	98600	0
444	20230720	122900	21156300	98600	98600	98600	98600	0
445	20230720	122800	21156300	98600	98600	98600	98600	0
446	20230720	122700	21156300	98600	98600	98600	98600	0
447	20230720	122600	21156300	98600	98600	98600	98600	0
448	20230720	122500	21156300	98600	98600	98600	98600	0
449	20230720	122400	21156300	98600	98600	98600	98600	0
450	20230720	122300	21156300	98600	98600	98600	98600	0
451	20230720	122200	21156300	98600	98600	98600	98600	0
452	20230720	122100	21156300	98600	98600	98600	98600	0
453	20230720	122000	21156300	98600	98600	98600	98600	0
454	20230720	121900	21156300	98600	98600	98600	98600	0
455	20230720	121800	21156300	98600	98600	98600	98600	0
456	20230720	121700	21156300	98600	98600	98600	98600	0
457	20230720	121600	21156300	98600	98600	98600	98600	0
458	20230720	121500	21156300	98600	98600	98600	98600	0
459	20230720	121400	21156300	98600	98600	98600	98600	0
460	20230720	121300	21156300	98600	98600	98600	98600	0
461	20230720	121200	21156300	98600	98600	98600	98600	0
462	20230720	121100	21156300	98600	98600	98600	98600	0
463	20230720	121000	21156300	98600	98600	98600	98600	0
464	20230720	120900	21156300	98600	98600	98600	98600	0
465	20230720	120800	21156300	98600	98600	98600	98600	0
466	20230720	120700	21156300	98600	98600	98600	98600	0
467	20230720	120600	21156300	98600	98600	98600	98600	0
468	20230720	120500	21156300	98600	98600	98600	98600	0
469	20230720	120400	21156300	98600	98600	98600	98600	0
470	20230720	120300	21156300	98600	98600	98600	98600	0
471	20230720	120200	21156300	98600	98600	98600	98600	0
472	20230720	120100	21156300	98600	98600	98600	98600	0
473	20230720	120000	21156300	98600	98600	98600	98600	0
474	20230720	115900	21156300	98600	98600	98600	98600	0
475	20230720	115800	21156300	98600	98600	98600	98600	0
476	20230720	115700	21156300	98600	98600	98600	98600	0
477	20230720	115600	21156300	98600	98600	98600	98600	0
478	20230720	115500	21156300	98600	98600	98600	98600	0
479	20230720	115400	21156300	98600	98600	98600	98600	0
480	20230720	115300	21156300	98600	98600	98600	98600	0
481	20230720	115200	21156300	98600	98600	98600	98600	0
482	20230720	115100	21156300	98600	98600	98600	98600	0
483	20230720	115000	21156300	98600	98600	98600	98600	0
484	20230720	114900	21156300	98600	98600	98600	98600	0
485	20230720	114800	21156300	98600	98600	98600	98600	0
486	20230720	114700	21156300	98600	98600	98600	98600	0
487	20230720	114600	21156300	98600	98600	98600	98600	0
488	20230720	114500	21156300	98600	98600	98600	98600	0
489	20230720	114400	21156300	98600	98600	98600	98600	0
490	20230720	114300	21156300	98600	98600	98600	98600	0
491	20230720	114200	21156300	98600	98600	98600	98600	0
492	20230720	114100	21156300	98600	98600	98600	98600	0
493	20230720	114000	21156300	98600	98600	98600	98600	0
494	20230720	113900	21156300	98600	98600	98600	98600	0
495	20230720	113800	21156300	98600	98600	98600	98600	0
496	20230720	113700	21156300	98600	98600	98600	98600	0
497	20230720	113600	21156300	98600	98600	98600	98600	0
498	20230720	113500	21156300	98600	98600	98600	98600	0
499	20230720	113400	21156300	98600	98600	98600	98600	0
500	20230720	113300	21156300	98600	98600	98600	98600	0
501	20230720	113200	21156300	98600	98600	98600	98600	0
502	20230720	113100	21156300	98600	98600	98600	98600	0
503	20230720	113000	21156300	98600	98600	98600	98600	0
504	20230720	112900	21156300	98600	98600	98600	98600	0
505	20230720	112800	21156300	98600	98600	98600	98600	0
506	20230720	112700	21156300	98600	98600	98600	98600	0
507	20230720	112600	21156300	98600	98600	98600	98600	0
508	20230720	112500	21156300	98600	98600	98600	98600	0
509	20230720	112400	21156300	98600	98600	98600	98600	0
510	20230720	112300	21156300	98600	98600	98600	98600	0
511	20230720	112200	21156300	98600	98600	98600	98600	0
512	20230720	112100	21156300	98600	98600	98600	98600	0
513	20230720	112000	21156300	98600	98600	98600	98600	1
514	20230720	111900	21057700	98400	98400	98400	98400	0
515	20230720	111800	21057700	98400	98400	98400	98400	0
516	20230720	111700	21057700	98400	98400	98400	98400	0
517	20230720	111600	21057700	98400	98400	98400	98400	0
518	20230720	111500	21057700	98400	98400	98400	98400	0
519	20230720	111400	21057700	98400	98400	98400	98400	0
520	20230720	111300	21057700	98400	98400	98400	98400	0
521	20230720	111200	21057700	98400	98400	98400	98400	0
522	20230720	111100	21057700	98400	98400	98400	98400	0
523	20230720	111000	21057700	98400	98400	98400	98400	0
524	20230720	110900	21057700	98400	98400	98400	98400	0
525	20230720	110800	21057700	98400	98400	98400	98400	0
526	20230720	110700	21057700	98400	98400	98400	98400	0
527	20230720	110600	21057700	98400	98400	98400	98400	0
528	20230720	110500	21057700	98400	98400	98400	98400	0
529	20230720	110400	21057700	98400	98400	98400	98400	1
530	20230720	110300	20959300	98600	98600	98600	98600	0
531	20230720	110200	20959300	98600	98600	98600	98600	0
532	20230720	110100	20959300	98600	98600	98600	98600	0
533	20230720	110000	20959300	98600	98600	98600	98600	0
534	20230720	105900	20959300	98600	98600	98600	98600	0
535	20230720	105800	20959300	98600	98600	98600	98600	0
536	20230720	105700	20959300	98600	98600	98600	98600	0
537	20230720	105600	20959300	98600	98600	98600	98600	0
538	20230720	105500	20959300	98600	98600	98600	98600	0
539	20230720	105400	20959300	98600	98600	98600	98600	0
540	20230720	105300	20959300	98600	98600	98600	98600	0
541	20230720	105200	20959300	98600	98600	98600	98600	0
542	20230720	105100	20959300	98600	98600	98600	98600	0
543	20230720	105000	20959300	98600	98600	98600	98600	0
544	20230720	104900	20959300	98600	98600	98600	98600	0
545	20230720	104800	20959300	98600	98600	98600	98600	0
546	20230720	104700	20959300	98600	98600	98600	98600	0
547	20230720	104600	20959300	98600	98600	98600	98600	0
548	20230720	104500	20959300	98600	98600	98600	98600	0
549	20230720	104400	20959300	98600	98600	98600	98600	0
550	20230720	104300	20959300	98600	98600	98600	98600	0
551	20230720	104200	20959300	98600	98600	98600	98600	0
552	20230720	104100	20959300	98600	98600	98600	98600	0
553	20230720	104000	20959300	98600	98600	98600	98600	0
554	20230720	103900	20959300	98600	98600	98600	98600	0
555	20230720	103800	20959300	98600	98600	98600	98600	0
556	20230720	103700	20959300	98600	98600	98600	98600	0
557	20230720	103600	20959300	98600	98600	98600	98600	0
558	20230720	103500	20959300	98600	98600	98600	98600	0
559	20230720	103400	20959300	98600	98600	98600	98600	0
560	20230720	103300	20959300	98600	98600	98600	98600	0
561	20230720	103200	20959300	98600	98600	98600	98600	0
562	20230720	103100	20959300	98600	98600	98600	98600	0
563	20230720	103000	20959300	98600	98600	98600	98600	0
564	20230720	102900	20959300	98600	98600	98600	98600	0
565	20230720	102800	20959300	98600	98600	98600	98600	0
566	20230720	102700	20959300	98600	98600	98600	98600	0
567	20230720	102600	20959300	98600	98600	98600	98600	1
568	20230720	102500	20860700	98600	98600	98600	98600	0
569	20230720	102400	20860700	98600	98600	98600	98600	0
570	20230720	102300	20860700	98600	98600	98600	98600	0
571	20230720	102200	20860700	98600	98600	98600	98600	0
572	20230720	102100	20860700	98600	98600	98600	98600	0
573	20230720	102000	20860700	98600	98600	98600	98600	0
574	20230720	101900	20860700	98600	98600	98600	98600	0
575	20230720	101800	20860700	98600	98600	98600	98600	0
576	20230720	101700	20860700	98600	98600	98600	98600	0
577	20230720	101600	20860700	98600	98600	98600	98600	0
578	20230720	101500	20860700	98600	98600	98600	98600	0
579	20230720	101400	20860700	98600	98600	98600	98600	0
580	20230720	101300	20860700	98600	98600	98600	98600	0
581	20230720	101200	20860700	98600	98600	98600	98600	5
582	20230720	101100	20367700	98300	98400	98400	98300	130
583	20230720	101000	7583700	98400	98400	98400	98400	0
584	20230720	100900	7583700	98400	98400	98400	98400	0
585	20230720	100800	7583700	98400	98400	98400	98400	1
586	20230720	100700	7485300	98400	98400	98400	98400	0
587	20230720	100600	7485300	98400	98400	98400	98400	0
588	20230720	100500	7485300	98400	98400	98400	98400	0
589	20230720	100400	7485300	98400	98400	98400	98400	0
590	20230720	100300	7485300	98400	98400	98400	98400	0
591	20230720	100200	7485300	98400	98400	98400	98400	0
592	20230720	100100	7485300	98400	98400	98400	98400	0
593	20230720	100000	7485300	98400	98400	98400	98400	0
594	20230720	095900	7485300	98400	98400	98400	98400	0
595	20230720	095800	7485300	98400	98400	98400	98400	0
596	20230720	095700	7485300	98400	98400	98400	98400	0
597	20230720	095600	7485300	98400	98400	98400	98400	0
598	20230720	095500	7485300	98400	98400	98400	98400	0
599	20230720	095400	7485300	98400	98400	98400	98400	0
600	20230720	095300	7485300	98400	98400	98400	98400	0
601	20230720	095200	7485300	98400	98400	98400	98400	0
602	20230720	095100	7485300	98400	98400	98400	98400	0
603	20230720	095000	7485300	98400	98400	98400	98400	2
604	20230720	094900	7288500	98400	98400	98400	98400	0
605	20230720	094800	7288500	98400	98400	98400	98400	0
606	20230720	094700	7288500	98400	98400	98400	98400	0
607	20230720	094600	7288500	98400	98400	98400	98400	0
608	20230720	094500	7288500	98400	98400	98400	98400	0
609	20230720	094400	7288500	98400	98400	98400	98400	0
610	20230720	094300	7288500	98400	98400	98400	98400	0
611	20230720	094200	7288500	98400	98400	98400	98400	0
612	20230720	094100	7288500	98400	98400	98400	98400	0
613	20230720	094000	7288500	98400	98400	98400	98400	30
614	20230720	093900	4336500	98400	98400	98400	98400	0
615	20230720	093800	4336500	98400	98400	98400	98400	0
616	20230720	093700	4336500	98400	98400	98400	98400	0
617	20230720	093600	4336500	98400	98400	98400	98400	0
618	20230720	093500	4336500	98400	98400	98400	98400	0
619	20230720	093400	4336500	98400	98400	98400	98400	0
620	20230720	093300	4336500	98400	98400	98400	98400	0
621	20230720	093200	4336500	98400	98400	98400	98400	0
622	20230720	093100	4336500	98400	98400	98400	98400	0
623	20230720	093000	4336500	98400	98400	98400	98400	0
624	20230720	092900	4336500	98400	98400	98400	98400	0
625	20230720	092800	4336500	98400	98400	98400	98400	0
626	20230720	092700	4336500	98400	98400	98400	98400	0
627	20230720	092600	4336500	98400	98400	98400	98400	0
628	20230720	092500	4336500	98400	98400	98400	98400	0
629	20230720	092400	4336500	98400	98400	98400	98400	0
630	20230720	092300	4336500	98400	98400	98400	98400	0
631	20230720	092200	4336500	98400	98400	98400	98400	0
632	20230720	092100	4336500	98400	98400	98400	98400	0
633	20230720	092000	4336500	98400	98400	98400	98400	0
634	20230720	091900	4336500	98400	98400	98400	98400	0
635	20230720	091800	4336500	98400	98400	98400	98400	0
636	20230720	091700	4336500	98400	98400	98400	98400	0
637	20230720	091600	4336500	98400	98400	98400	98400	0
638	20230720	091500	4336500	98400	98400	98400	98400	0
639	20230720	091400	4336500	98400	98400	98400	98400	0
640	20230720	091300	4336500	98400	98400	98400	98400	0
641	20230720	091200	4336500	98400	98400	98400	98400	0
642	20230720	091100	4336500	98400	98400	98400	98400	0
643	20230720	091000	4336500	98400	98400	98400	98400	0
644	20230720	090900	4336500	98400	98400	98400	98400	0
645	20230720	090800	4336500	98400	98400	98400	98400	0
646	20230720	090700	4336500	98400	98400	98400	98400	10
647	20230720	090600	3352500	98700	98700	98700	98700	0
648	20230720	090500	3352500	98700	98700	98700	98700	0
649	20230720	090400	3352500	98700	98700	98700	98700	0
650	20230720	090300	3352500	98700	98700	98700	98700	0
651	20230720	090200	3352500	98700	98700	98700	98700	0
652	20230720	090100	3352500	98700	98700	98700	98700	0
653	20230720	090000	3352500	98700	98600	98700	98600	34