KissMeData/107590/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	192200	62117100	98200	98200	98200	98200	7
3	20230620	192100	62117100	98200	98200	98200	98200	0
4	20230620	192000	62117100	98200	98200	98200	98200	0
5	20230620	191900	62117100	98200	98200	98200	98200	0
6	20230620	191800	62117100	98200	98200	98200	98200	0
7	20230620	191700	62117100	98200	98200	98200	98200	0
8	20230620	191600	62117100	98200	98200	98200	98200	0
9	20230620	191500	62117100	98200	98200	98200	98200	0
10	20230620	191400	62117100	98200	98200	98200	98200	0
11	20230620	191300	62117100	98200	98200	98200	98200	0
12	20230620	191200	62117100	98200	98200	98200	98200	0
13	20230620	191100	62117100	98200	98200	98200	98200	0
14	20230620	191000	62117100	98200	98200	98200	98200	0
15	20230620	190900	62117100	98200	98200	98200	98200	0
16	20230620	190800	62117100	98200	98200	98200	98200	0
17	20230620	190700	62117100	98200	98200	98200	98200	0
18	20230620	190600	62117100	98200	98200	98200	98200	0
19	20230620	190500	62117100	98200	98200	98200	98200	0
20	20230620	190400	62117100	98200	98200	98200	98200	0
21	20230620	190300	62117100	98200	98200	98200	98200	0
22	20230620	190200	62117100	98200	98200	98200	98200	0
23	20230620	190100	62117100	98200	98200	98200	98200	0
24	20230620	190000	62117100	98200	98200	98200	98200	0
25	20230620	185900	62117100	98200	98200	98200	98200	0
26	20230620	185800	62117100	98200	98200	98200	98200	0
27	20230620	185700	62117100	98200	98200	98200	98200	0
28	20230620	185600	62117100	98200	98200	98200	98200	0
29	20230620	185500	62117100	98200	98200	98200	98200	0
30	20230620	185400	62117100	98200	98200	98200	98200	0
31	20230620	185300	62117100	98200	98200	98200	98200	0
32	20230620	185200	62117100	98200	98200	98200	98200	7
33	20230620	185100	62117100	98200	98200	98200	98200	0
34	20230620	185000	62117100	98200	98200	98200	98200	0
35	20230620	184900	62117100	98200	98200	98200	98200	0
36	20230620	184800	62117100	98200	98200	98200	98200	0
37	20230620	184700	62117100	98200	98200	98200	98200	0
38	20230620	184600	62117100	98200	98200	98200	98200	0
39	20230620	184500	62117100	98200	98200	98200	98200	0
40	20230620	184400	62117100	98200	98200	98200	98200	0
41	20230620	184300	62117100	98200	98200	98200	98200	0
42	20230620	184200	62117100	98200	98200	98200	98200	0
43	20230620	184100	62117100	98200	98200	98200	98200	0
44	20230620	184000	62117100	98200	98200	98200	98200	0
45	20230620	183900	62117100	98200	98200	98200	98200	0
46	20230620	183800	62117100	98200	98200	98200	98200	0
47	20230620	183700	62117100	98200	98200	98200	98200	0
48	20230620	183600	62117100	98200	98200	98200	98200	0
49	20230620	183500	62117100	98200	98200	98200	98200	0
50	20230620	183400	62117100	98200	98200	98200	98200	0
51	20230620	183300	62117100	98200	98200	98200	98200	0
52	20230620	183200	62117100	98200	98200	98200	98200	0
53	20230620	183100	62117100	98200	98200	98200	98200	0
54	20230620	183000	62117100	98200	98200	98200	98200	0
55	20230620	182900	62117100	98200	98200	98200	98200	0
56	20230620	182800	62117100	98200	98200	98200	98200	0
57	20230620	182700	62117100	98200	98200	98200	98200	0
58	20230620	182600	62117100	98200	98200	98200	98200	0
59	20230620	182500	62117100	98200	98200	98200	98200	0
60	20230620	182400	62117100	98200	98200	98200	98200	0
61	20230620	182300	62117100	98200	98200	98200	98200	0
62	20230620	182200	62117100	98200	98200	98200	98200	7
63	20230620	182100	62117100	98200	98200	98200	98200	0
64	20230620	182000	62117100	98200	98200	98200	98200	0
65	20230620	181900	62117100	98200	98200	98200	98200	0
66	20230620	181800	62117100	98200	98200	98200	98200	0
67	20230620	181700	62117100	98200	98200	98200	98200	0
68	20230620	181600	62117100	98200	98200	98200	98200	0
69	20230620	181500	62117100	98200	98200	98200	98200	0
70	20230620	181400	62117100	98200	98200	98200	98200	0
71	20230620	181300	62117100	98200	98200	98200	98200	0
72	20230620	181200	62117100	98200	98200	98200	98200	0
73	20230620	181100	62117100	98200	98200	98200	98200	0
74	20230620	181000	62117100	98200	98200	98200	98200	0
75	20230620	180900	62117100	98200	98200	98200	98200	0
76	20230620	180800	62117100	98200	98200	98200	98200	0
77	20230620	180700	62117100	98200	98200	98200	98200	0
78	20230620	180600	62117100	98200	98200	98200	98200	0
79	20230620	180500	62117100	98200	98200	98200	98200	0
80	20230620	180400	62117100	98200	98200	98200	98200	0
81	20230620	180300	62117100	98200	98200	98200	98200	0
82	20230620	180200	62117100	98200	98200	98200	98200	0
83	20230620	180100	62117100	98200	98200	98200	98200	0
84	20230620	180000	62117100	98200	98200	98200	98200	0
85	20230620	175900	62117100	98200	98200	98200	98200	0
86	20230620	175800	62117100	98200	98200	98200	98200	0
87	20230620	175700	62117100	98200	98200	98200	98200	0
88	20230620	175600	62117100	98200	98200	98200	98200	0
89	20230620	175500	62117100	98200	98200	98200	98200	0
90	20230620	175400	62117100	98200	98200	98200	98200	0
91	20230620	175300	62117100	98200	98200	98200	98200	0
92	20230620	175200	62117100	98200	98200	98200	98200	7
93	20230620	175100	62117100	98200	98200	98200	98200	0
94	20230620	175000	62117100	98200	98200	98200	98200	0
95	20230620	174900	62117100	98200	98200	98200	98200	0
96	20230620	174800	62117100	98200	98200	98200	98200	0
97	20230620	174700	62117100	98200	98200	98200	98200	0
98	20230620	174600	62117100	98200	98200	98200	98200	0
99	20230620	174500	62117100	98200	98200	98200	98200	0
100	20230620	174400	62117100	98200	98200	98200	98200	0
101	20230620	174300	62117100	98200	98200	98200	98200	0
102	20230620	174200	62117100	98200	98200	98200	98200	0
103	20230620	174100	62117100	98200	98200	98200	98200	0
104	20230620	174000	62117100	98200	98200	98200	98200	0
105	20230620	173900	62117100	98200	98200	98200	98200	0
106	20230620	173800	62117100	98200	98200	98200	98200	0
107	20230620	173700	62117100	98200	98200	98200	98200	0
108	20230620	173600	62117100	98200	98200	98200	98200	0
109	20230620	173500	62117100	98200	98200	98200	98200	0
110	20230620	173400	62117100	98200	98200	98200	98200	0
111	20230620	173300	62117100	98200	98200	98200	98200	0
112	20230620	173200	62117100	98200	98200	98200	98200	0
113	20230620	173100	62117100	98200	98200	98200	98200	0
114	20230620	173000	62117100	98200	98200	98200	98200	0
115	20230620	172900	62117100	98200	98200	98200	98200	0
116	20230620	172800	62117100	98200	98200	98200	98200	0
117	20230620	172700	62117100	98200	98200	98200	98200	0
118	20230620	172600	62117100	98200	98200	98200	98200	0
119	20230620	172500	62117100	98200	98200	98200	98200	0
120	20230620	172400	62117100	98200	98200	98200	98200	0
121	20230620	172300	62117100	98200	98200	98200	98200	0
122	20230620	172200	62117100	98200	98200	98200	98200	7
123	20230620	172100	62117100	98200	98200	98200	98200	0
124	20230620	172000	62117100	98200	98200	98200	98200	0
125	20230620	171900	62117100	98200	98200	98200	98200	0
126	20230620	171800	62117100	98200	98200	98200	98200	0
127	20230620	171700	62117100	98200	98200	98200	98200	0
128	20230620	171600	62117100	98200	98200	98200	98200	0
129	20230620	171500	62117100	98200	98200	98200	98200	0
130	20230620	171400	62117100	98200	98200	98200	98200	0
131	20230620	171300	62117100	98200	98200	98200	98200	0
132	20230620	171200	62117100	98200	98200	98200	98200	0
133	20230620	171100	62117100	98200	98200	98200	98200	0
134	20230620	171000	62117100	98200	98200	98200	98200	0
135	20230620	170900	62117100	98200	98200	98200	98200	0
136	20230620	170800	62117100	98200	98200	98200	98200	0
137	20230620	170700	62117100	98200	98200	98200	98200	0
138	20230620	170600	62117100	98200	98200	98200	98200	0
139	20230620	170500	62117100	98200	98200	98200	98200	0
140	20230620	170400	62117100	98200	98200	98200	98200	0
141	20230620	170300	62117100	98200	98200	98200	98200	0
142	20230620	170200	62117100	98200	98200	98200	98200	0
143	20230620	170100	62117100	98200	98200	98200	98200	0
144	20230620	170000	62117100	98200	98200	98200	98200	0
145	20230620	165900	62117100	98200	98200	98200	98200	0
146	20230620	165800	62117100	98200	98200	98200	98200	0
147	20230620	165700	62117100	98200	98200	98200	98200	0
148	20230620	165600	62117100	98200	98200	98200	98200	0
149	20230620	165500	62117100	98200	98200	98200	98200	0
150	20230620	165400	62117100	98200	98200	98200	98200	0
151	20230620	165300	62117100	98200	98200	98200	98200	0
152	20230620	165200	62117100	98200	98200	98200	98200	7
153	20230620	165100	62117100	98200	98200	98200	98200	0
154	20230620	165000	62117100	98200	98200	98200	98200	0
155	20230620	164900	62117100	98200	98200	98200	98200	0
156	20230620	164800	62117100	98200	98200	98200	98200	0
157	20230620	164700	62117100	98200	98200	98200	98200	0
158	20230620	164600	62117100	98200	98200	98200	98200	0
159	20230620	164500	62117100	98200	98200	98200	98200	0
160	20230620	164400	62117100	98200	98200	98200	98200	0
161	20230620	164300	62117100	98200	98200	98200	98200	0
162	20230620	164200	62117100	98200	98200	98200	98200	0
163	20230620	164100	62117100	98200	98200	98200	98200	0
164	20230620	164000	62117100	98200	98200	98200	98200	0
165	20230620	163900	62117100	98200	98200	98200	98200	0
166	20230620	163800	62117100	98200	98200	98200	98200	0
167	20230620	163700	62117100	98200	98200	98200	98200	0
168	20230620	163600	62117100	98200	98200	98200	98200	0
169	20230620	163500	62117100	98200	98200	98200	98200	0
170	20230620	163400	62117100	98200	98200	98200	98200	0
171	20230620	163300	62117100	98200	98200	98200	98200	0
172	20230620	163200	62117100	98200	98200	98200	98200	0
173	20230620	163100	62117100	98200	98200	98200	98200	0
174	20230620	163000	62117100	98200	98200	98200	98200	0
175	20230620	162900	62117100	98200	98200	98200	98200	0
176	20230620	162800	62117100	98200	98200	98200	98200	0
177	20230620	162700	62117100	98200	98200	98200	98200	0
178	20230620	162600	62117100	98200	98200	98200	98200	0
179	20230620	162500	62117100	98200	98200	98200	98200	0
180	20230620	162400	62117100	98200	98200	98200	98200	0
181	20230620	162300	62117100	98200	98200	98200	98200	0
182	20230620	162200	62117100	98200	98200	98200	98200	7
183	20230620	162100	62117100	98200	98200	98200	98200	0
184	20230620	162000	62117100	98200	98200	98200	98200	0
185	20230620	161900	62117100	98200	98200	98200	98200	0
186	20230620	161800	62117100	98200	98200	98200	98200	0
187	20230620	161700	62117100	98200	98200	98200	98200	0
188	20230620	161600	62117100	98200	98200	98200	98200	0
189	20230620	161500	62117100	98200	98200	98200	98200	0
190	20230620	161400	62117100	98200	98200	98200	98200	0
191	20230620	161300	62117100	98200	98200	98200	98200	0
192	20230620	161200	62117100	98200	98200	98200	98200	0
193	20230620	161100	62117100	98200	98200	98200	98200	0
194	20230620	161000	62117100	98200	98200	98200	98200	0
195	20230620	160900	62117100	98200	98200	98200	98200	0
196	20230620	160800	62117100	98200	98200	98200	98200	0
197	20230620	160700	62117100	98200	98200	98200	98200	0
198	20230620	160600	62117100	98200	98200	98200	98200	0
199	20230620	160500	62117100	98200	98200	98200	98200	0
200	20230620	160400	62117100	98200	98200	98200	98200	0
201	20230620	160300	62117100	98200	98200	98200	98200	0
202	20230620	160200	62117100	98200	98200	98200	98200	0
203	20230620	160100	62117100	98200	98200	98200	98200	0
204	20230620	160000	62117100	98200	98200	98200	98200	0
205	20230620	155900	62117100	98200	98200	98200	98200	0
206	20230620	155800	62117100	98200	98200	98200	98200	0
207	20230620	155700	62117100	98200	98200	98200	98200	0
208	20230620	155600	62117100	98200	98200	98200	98200	0
209	20230620	155500	62117100	98200	98200	98200	98200	0
210	20230620	155400	62117100	98200	98200	98200	98200	0
211	20230620	155300	62117100	98200	98200	98200	98200	0
212	20230620	155200	62117100	98200	98200	98200	98200	7
213	20230620	155100	62117100	98200	98200	98200	98200	0
214	20230620	155000	62117100	98200	98200	98200	98200	0
215	20230620	154900	62117100	98200	98200	98200	98200	0
216	20230620	154800	62117100	98200	98200	98200	98200	0
217	20230620	154700	62117100	98200	98200	98200	98200	0
218	20230620	154600	62117100	98200	98200	98200	98200	0
219	20230620	154500	62117100	98200	98200	98200	98200	0
220	20230620	154400	62117100	98200	98200	98200	98200	0
221	20230620	154300	62117100	98200	98200	98200	98200	0
222	20230620	154200	62117100	98200	98200	98200	98200	0
223	20230620	154100	62117100	98200	98200	98200	98200	0
224	20230620	154000	62117100	98200	98200	98200	98200	0
225	20230620	153900	62117100	98200	98200	98200	98200	0
226	20230620	153800	62117100	98200	98200	98200	98200	0
227	20230620	153700	62117100	98200	98200	98200	98200	0
228	20230620	153600	62117100	98200	98200	98200	98200	0
229	20230620	153500	62117100	98200	98200	98200	98200	0
230	20230620	153400	62117100	98200	98200	98200	98200	0
231	20230620	153300	62117100	98200	98200	98200	98200	0
232	20230620	153200	62117100	98200	98200	98200	98200	0
233	20230620	153100	62117100	98200	98200	98200	98200	0
234	20230620	153000	62117100	98200	98200	98200	98200	7
235	20230620	152900	61429700	97800	97800	97800	97800	0
236	20230620	152800	61429700	97800	97800	97800	97800	0
237	20230620	152700	61429700	97800	97800	97800	97800	0
238	20230620	152600	61429700	97800	97800	97800	97800	0
239	20230620	152500	61429700	97800	97800	97800	97800	0
240	20230620	152400	61429700	97800	97800	97800	97800	0
241	20230620	152300	61429700	97800	97800	97800	97800	0
242	20230620	152200	61429700	97800	97800	97800	97800	0
243	20230620	152100	61429700	97800	97800	97800	97800	0
244	20230620	152000	61429700	97800	97800	97800	97800	0
245	20230620	151900	61429700	97800	97800	97800	97800	0
246	20230620	151800	61429700	97800	97800	97800	97800	0
247	20230620	151700	61429700	97800	97800	97800	97800	0
248	20230620	151600	61429700	97800	97800	97800	97800	0
249	20230620	151500	61429700	97800	97800	97800	97800	0
250	20230620	151400	61429700	97800	97800	97800	97800	0
251	20230620	151300	61429700	97800	97800	97800	97800	0
252	20230620	151200	61429700	97800	97800	97800	97800	0
253	20230620	151100	61429700	97800	97800	97800	97800	0
254	20230620	151000	61429700	97800	97800	97800	97800	1
255	20230620	150900	61331900	97900	97900	97900	97900	0
256	20230620	150800	61331900	97900	97900	97900	97900	0
257	20230620	150700	61331900	97900	97900	97900	97900	0
258	20230620	150600	61331900	97900	97900	97900	97900	0
259	20230620	150500	61331900	97900	97900	97900	97900	16
260	20230620	150400	59765500	97900	97900	97900	97900	0
261	20230620	150300	59765500	97900	97900	97900	97900	0
262	20230620	150200	59765500	97900	97900	97900	97900	0
263	20230620	150100	59765500	97900	97900	97900	97900	1
264	20230620	150000	59667600	97900	97900	97900	97900	10
265	20230620	145900	58688600	97900	97900	97900	97900	0
266	20230620	145800	58688600	97900	97900	97900	97900	0
267	20230620	145700	58688600	97900	97900	97900	97900	0
268	20230620	145600	58688600	97900	97900	97900	97900	0
269	20230620	145500	58688600	97900	97900	97900	97900	0
270	20230620	145400	58688600	97900	97900	97900	97900	0
271	20230620	145300	58688600	97900	97900	97900	97900	0
272	20230620	145200	58688600	97900	97900	97900	97900	0
273	20230620	145100	58688600	97900	97900	97900	97900	0
274	20230620	145000	58688600	97900	97900	97900	97900	0
275	20230620	144900	58688600	97900	97900	97900	97900	0
276	20230620	144800	58688600	97900	97900	97900	97900	0
277	20230620	144700	58688600	97900	97900	97900	97900	0
278	20230620	144600	58688600	97900	97900	97900	97900	0
279	20230620	144500	58688600	97900	97900	97900	97900	0
280	20230620	144400	58688600	97900	97900	97900	97900	0
281	20230620	144300	58688600	97900	97900	97900	97900	0
282	20230620	144200	58688600	97900	97900	97900	97900	0
283	20230620	144100	58688600	97900	97900	97900	97900	0
284	20230620	144000	58688600	97900	97900	97900	97900	0
285	20230620	143900	58688600	97900	97900	97900	97900	1
286	20230620	143800	58590700	97900	97900	97900	97900	0
287	20230620	143700	58590700	97900	97900	97900	97900	1
288	20230620	143600	58492800	97900	97900	97900	97900	0
289	20230620	143500	58492800	97900	97900	97900	97900	2
290	20230620	143400	58297000	97900	97900	97900	97900	0
291	20230620	143300	58297000	97900	97900	97900	97900	0
292	20230620	143200	58297000	97900	97900	97900	97900	0
293	20230620	143100	58297000	97900	97900	97900	97900	0
294	20230620	143000	58297000	97900	97900	97900	97900	0
295	20230620	142900	58297000	97900	97900	97900	97900	0
296	20230620	142800	58297000	97900	97900	97900	97900	0
297	20230620	142700	58297000	97900	97900	97900	97900	0
298	20230620	142600	58297000	97900	97900	97900	97900	0
299	20230620	142500	58297000	97900	97900	97900	97900	0
300	20230620	142400	58297000	97900	97900	97900	97900	0
301	20230620	142300	58297000	97900	97900	97900	97900	0
302	20230620	142200	58297000	97900	97900	97900	97900	0
303	20230620	142100	58297000	97900	97900	97900	97900	0
304	20230620	142000	58297000	97900	97900	97900	97900	0
305	20230620	141900	58297000	97900	97900	97900	97900	3
306	20230620	141800	58003300	97900	97900	97900	97900	0
307	20230620	141700	58003300	97900	97900	97900	97900	0
308	20230620	141600	58003300	97900	97900	97900	97900	0
309	20230620	141500	58003300	97900	97900	97900	97900	0
310	20230620	141400	58003300	97900	97900	97900	97900	0
311	20230620	141300	58003300	97900	97900	97900	97900	0
312	20230620	141200	58003300	97900	97900	97900	97900	10
313	20230620	141100	57024300	97900	97900	97900	97900	0
314	20230620	141000	57024300	97900	97900	97900	97900	0
315	20230620	140900	57024300	97900	97900	97900	97900	0
316	20230620	140800	57024300	97900	97900	97900	97900	0
317	20230620	140700	57024300	97900	97900	97900	97900	0
318	20230620	140600	57024300	97900	97900	97900	97900	0
319	20230620	140500	57024300	97900	97900	97900	97900	0
320	20230620	140400	57024300	97900	97900	97900	97900	0
321	20230620	140300	57024300	97900	97900	97900	97900	0
322	20230620	140200	57024300	97900	97900	97900	97900	0
323	20230620	140100	57024300	97900	97900	97900	97900	0
324	20230620	140000	57024300	97900	97900	97900	97900	0
325	20230620	135900	57024300	97900	97900	97900	97900	0
326	20230620	135800	57024300	97900	97900	97900	97900	0
327	20230620	135700	57024300	97900	97900	97900	97900	0
328	20230620	135600	57024300	97900	97900	97900	97900	0
329	20230620	135500	57024300	97900	97900	97900	97900	0
330	20230620	135400	57024300	97900	97900	97900	97900	0
331	20230620	135300	57024300	97900	97900	97900	97900	0
332	20230620	135200	57024300	97900	97900	97900	97900	0
333	20230620	135100	57024300	97900	97900	97900	97900	0
334	20230620	135000	57024300	97900	97900	97900	97900	0
335	20230620	134900	57024300	97900	97900	97900	97900	0
336	20230620	134800	57024300	97900	97900	97900	97900	0
337	20230620	134700	57024300	97900	97900	97900	97900	0
338	20230620	134600	57024300	97900	97900	97900	97900	0
339	20230620	134500	57024300	97900	97900	97900	97900	1
340	20230620	134400	56926400	97900	97900	97900	97900	0
341	20230620	134300	56926400	97900	97900	97900	97900	0
342	20230620	134200	56926400	97900	97900	97900	97900	0
343	20230620	134100	56926400	97900	97900	97900	97900	0
344	20230620	134000	56926400	97900	97900	97900	97900	0
345	20230620	133900	56926400	97900	97900	97900	97900	0
346	20230620	133800	56926400	97900	97900	97900	97900	0
347	20230620	133700	56926400	97900	97900	97900	97900	0
348	20230620	133600	56926400	97900	97900	97900	97900	0
349	20230620	133500	56926400	97900	97900	97900	97900	0
350	20230620	133400	56926400	97900	97900	97900	97900	0
351	20230620	133300	56926400	97900	97900	97900	97900	0
352	20230620	133200	56926400	97900	97900	97900	97900	0
353	20230620	133100	56926400	97900	97900	97900	97900	0
354	20230620	133000	56926400	97900	97900	97900	97900	0
355	20230620	132900	56926400	97900	97900	97900	97900	0
356	20230620	132800	56926400	97900	97900	97900	97900	0
357	20230620	132700	56926400	97900	97900	97900	97900	0
358	20230620	132600	56926400	97900	97900	97900	97900	0
359	20230620	132500	56926400	97900	97900	97900	97900	0
360	20230620	132400	56926400	97900	97900	97900	97900	0
361	20230620	132300	56926400	97900	97900	97900	97900	0
362	20230620	132200	56926400	97900	97900	97900	97900	0
363	20230620	132100	56926400	97900	97900	97900	97900	0
364	20230620	132000	56926400	97900	97900	97900	97900	0
365	20230620	131900	56926400	97900	97900	97900	97900	0
366	20230620	131800	56926400	97900	97900	97900	97900	0
367	20230620	131700	56926400	97900	97900	97900	97900	0
368	20230620	131600	56926400	97900	97900	97900	97900	0
369	20230620	131500	56926400	97900	97900	97900	97900	0
370	20230620	131400	56926400	97900	97900	97900	97900	0
371	20230620	131300	56926400	97900	97900	97900	97900	0
372	20230620	131200	56926400	97900	97900	97900	97900	0
373	20230620	131100	56926400	97900	97900	97900	97900	0
374	20230620	131000	56926400	97900	97900	97900	97900	0
375	20230620	130900	56926400	97900	97900	97900	97900	0
376	20230620	130800	56926400	97900	97900	97900	97900	0
377	20230620	130700	56926400	97900	97900	97900	97900	0
378	20230620	130600	56926400	97900	97900	97900	97900	0
379	20230620	130500	56926400	97900	97900	97900	97900	0
380	20230620	130400	56926400	97900	97900	97900	97900	0
381	20230620	130300	56926400	97900	97900	97900	97900	0
382	20230620	130200	56926400	97900	97900	97900	97900	0
383	20230620	130100	56926400	97900	97900	97900	97900	0
384	20230620	130000	56926400	97900	97900	97900	97900	0
385	20230620	125900	56926400	97900	97900	97900	97900	0
386	20230620	125800	56926400	97900	97900	97900	97900	0
387	20230620	125700	56926400	97900	97900	97900	97900	0
388	20230620	125600	56926400	97900	97900	97900	97900	0
389	20230620	125500	56926400	97900	97900	97900	97900	0
390	20230620	125400	56926400	97900	97900	97900	97900	0
391	20230620	125300	56926400	97900	97900	97900	97900	0
392	20230620	125200	56926400	97900	97900	97900	97900	0
393	20230620	125100	56926400	97900	97900	97900	97900	0
394	20230620	125000	56926400	97900	97900	97900	97900	0
395	20230620	124900	56926400	97900	97900	97900	97900	130
396	20230620	124800	44199400	97900	97900	97900	97900	0
397	20230620	124700	44199400	97900	97900	97900	97900	0
398	20230620	124600	44199400	97900	97900	97900	97900	0
399	20230620	124500	44199400	97900	97900	97900	97900	0
400	20230620	124400	44199400	97900	97900	97900	97900	0
401	20230620	124300	44199400	97900	97900	97900	97900	0
402	20230620	124200	44199400	97900	97900	97900	97900	0
403	20230620	124100	44199400	97900	97900	97900	97900	0
404	20230620	124000	44199400	97900	97900	97900	97900	0
405	20230620	123900	44199400	97900	97900	97900	97900	1
406	20230620	123800	44101500	97900	97900	97900	97900	0
407	20230620	123700	44101500	97900	97900	97900	97900	0
408	20230620	123600	44101500	97900	97900	97900	97900	0
409	20230620	123500	44101500	97900	97900	97900	97900	0
410	20230620	123400	44101500	97900	97900	97900	97900	0
411	20230620	123300	44101500	97900	97900	97900	97900	0
412	20230620	123200	44101500	97900	97900	97900	97900	0
413	20230620	123100	44101500	97900	97900	97900	97900	0
414	20230620	123000	44101500	97900	97900	97900	97900	0
415	20230620	122900	44101500	97900	97900	97900	97900	0
416	20230620	122800	44101500	97900	97900	97900	97900	0
417	20230620	122700	44101500	97900	97900	97900	97900	0
418	20230620	122600	44101500	97900	97900	97900	97900	0
419	20230620	122500	44101500	97900	97900	97900	97900	85
420	20230620	122400	35780000	97900	97900	97900	97900	0
421	20230620	122300	35780000	97900	97900	97900	97900	0
422	20230620	122200	35780000	97900	97900	97900	97900	0
423	20230620	122100	35780000	97900	97900	97900	97900	0
424	20230620	122000	35780000	97900	97900	97900	97900	0
425	20230620	121900	35780000	97900	97900	97900	97900	0
426	20230620	121800	35780000	97900	97900	97900	97900	0
427	20230620	121700	35780000	97900	97900	97900	97900	0
428	20230620	121600	35780000	97900	97900	97900	97900	0
429	20230620	121500	35780000	97900	97900	97900	97900	85
430	20230620	121400	27458500	97900	97900	97900	97900	0
431	20230620	121300	27458500	97900	97900	97900	97900	0
432	20230620	121200	27458500	97900	97900	97900	97900	0
433	20230620	121100	27458500	97900	97900	97900	97900	0
434	20230620	121000	27458500	97900	97900	97900	97900	0
435	20230620	120900	27458500	97900	97900	97900	97900	0
436	20230620	120800	27458500	97900	97900	97900	97900	0
437	20230620	120700	27458500	97900	97900	97900	97900	0
438	20230620	120600	27458500	97900	97900	97900	97900	0
439	20230620	120500	27458500	97900	97900	97900	97900	0
440	20230620	120400	27458500	97900	97900	97900	97900	0
441	20230620	120300	27458500	97900	97900	97900	97900	0
442	20230620	120200	27458500	97900	97900	97900	97900	0
443	20230620	120100	27458500	97900	97900	97900	97900	0
444	20230620	120000	27458500	97900	97900	97900	97900	0
445	20230620	115900	27458500	97900	97900	97900	97900	0
446	20230620	115800	27458500	97900	97900	97900	97900	0
447	20230620	115700	27458500	97900	97900	97900	97900	0
448	20230620	115600	27458500	97900	97900	97900	97900	0
449	20230620	115500	27458500	97900	97900	97900	97900	0
450	20230620	115400	27458500	97900	97900	97900	97900	0
451	20230620	115300	27458500	97900	97900	97900	97900	0
452	20230620	115200	27458500	97900	97900	97900	97900	0
453	20230620	115100	27458500	97900	97900	97900	97900	0
454	20230620	115000	27458500	97900	97900	97900	97900	0
455	20230620	114900	27458500	97900	97900	97900	97900	0
456	20230620	114800	27458500	97900	97900	97900	97900	0
457	20230620	114700	27458500	97900	97900	97900	97900	0
458	20230620	114600	27458500	97900	97900	97900	97900	0
459	20230620	114500	27458500	97900	97900	97900	97900	0
460	20230620	114400	27458500	97900	97900	97900	97900	0
461	20230620	114300	27458500	97900	97900	97900	97900	0
462	20230620	114200	27458500	97900	97900	97900	97900	0
463	20230620	114100	27458500	97900	97900	97900	97900	0
464	20230620	114000	27458500	97900	97900	97900	97900	0
465	20230620	113900	27458500	97900	97900	97900	97900	0
466	20230620	113800	27458500	97900	97900	97900	97900	0
467	20230620	113700	27458500	97900	97900	97900	97900	0
468	20230620	113600	27458500	97900	97900	97900	97900	0
469	20230620	113500	27458500	97900	97900	97900	97900	0
470	20230620	113400	27458500	97900	97900	97900	97900	0
471	20230620	113300	27458500	97900	97900	97900	97900	0
472	20230620	113200	27458500	97900	97900	97900	97900	0
473	20230620	113100	27458500	97900	97900	97900	97900	0
474	20230620	113000	27458500	97900	97900	97900	97900	0
475	20230620	112900	27458500	97900	97900	97900	97900	0
476	20230620	112800	27458500	97900	97900	97900	97900	0
477	20230620	112700	27458500	97900	97900	97900	97900	0
478	20230620	112600	27458500	97900	97900	97900	97900	0
479	20230620	112500	27458500	97900	97900	97900	97900	0
480	20230620	112400	27458500	97900	97900	97900	97900	0
481	20230620	112300	27458500	97900	97900	97900	97900	0
482	20230620	112200	27458500	97900	97900	97900	97900	0
483	20230620	112100	27458500	97900	97900	97900	97900	0
484	20230620	112000	27458500	97900	97900	97900	97900	9
485	20230620	111900	26577400	97700	97700	97700	97700	0
486	20230620	111800	26577400	97700	97700	97700	97700	0
487	20230620	111700	26577400	97700	97700	97700	97700	0
488	20230620	111600	26577400	97700	97700	97700	97700	0
489	20230620	111500	26577400	97700	97700	97700	97700	0
490	20230620	111400	26577400	97700	97700	97700	97700	0
491	20230620	111300	26577400	97700	97700	97700	97700	0
492	20230620	111200	26577400	97700	97700	97700	97700	0
493	20230620	111100	26577400	97700	97700	97700	97700	0
494	20230620	111000	26577400	97700	97700	97700	97700	0
495	20230620	110900	26577400	97700	97700	97700	97700	0
496	20230620	110800	26577400	97700	97700	97700	97700	0
497	20230620	110700	26577400	97700	97700	97700	97700	0
498	20230620	110600	26577400	97700	97700	97700	97700	0
499	20230620	110500	26577400	97700	97700	97700	97700	0
500	20230620	110400	26577400	97700	97700	97700	97700	0
501	20230620	110300	26577400	97700	97700	97700	97700	0
502	20230620	110200	26577400	97700	97700	97700	97700	0
503	20230620	110100	26577400	97700	97700	97700	97700	0
504	20230620	110000	26577400	97700	97700	97700	97700	0
505	20230620	105900	26577400	97700	97700	97700	97700	0
506	20230620	105800	26577400	97700	97700	97700	97700	0
507	20230620	105700	26577400	97700	97700	97700	97700	0
508	20230620	105600	26577400	97700	97700	97700	97700	0
509	20230620	105500	26577400	97700	97700	97700	97700	0
510	20230620	105400	26577400	97700	97700	97700	97700	0
511	20230620	105300	26577400	97700	97700	97700	97700	0
512	20230620	105200	26577400	97700	97700	97700	97700	0
513	20230620	105100	26577400	97700	97700	97700	97700	0
514	20230620	105000	26577400	97700	97700	97700	97700	0
515	20230620	104900	26577400	97700	97700	97700	97700	0
516	20230620	104800	26577400	97700	97700	97700	97700	0
517	20230620	104700	26577400	97700	97700	97700	97700	0
518	20230620	104600	26577400	97700	97700	97700	97700	0
519	20230620	104500	26577400	97700	97700	97700	97700	0
520	20230620	104400	26577400	97700	97700	97700	97700	0
521	20230620	104300	26577400	97700	97700	97700	97700	0
522	20230620	104200	26577400	97700	97700	97700	97700	0
523	20230620	104100	26577400	97700	97700	97700	97700	0
524	20230620	104000	26577400	97700	97700	97700	97700	0
525	20230620	103900	26577400	97700	97700	97700	97700	0
526	20230620	103800	26577400	97700	97700	97700	97700	0
527	20230620	103700	26577400	97700	97700	97700	97700	0
528	20230620	103600	26577400	97700	97700	97700	97700	0
529	20230620	103500	26577400	97700	97700	97700	97700	0
530	20230620	103400	26577400	97700	97700	97700	97700	0
531	20230620	103300	26577400	97700	97700	97700	97700	0
532	20230620	103200	26577400	97700	97700	97700	97700	0
533	20230620	103100	26577400	97700	97700	97700	97700	0
534	20230620	103000	26577400	97700	97700	97700	97700	0
535	20230620	102900	26577400	97700	97700	97700	97700	0
536	20230620	102800	26577400	97700	97700	97700	97700	0
537	20230620	102700	26577400	97700	97700	97700	97700	0
538	20230620	102600	26577400	97700	97700	97700	97700	0
539	20230620	102500	26577400	97700	97700	97700	97700	0
540	20230620	102400	26577400	97700	97700	97700	97700	0
541	20230620	102300	26577400	97700	97700	97700	97700	0
542	20230620	102200	26577400	97700	97700	97700	97700	0
543	20230620	102100	26577400	97700	97700	97700	97700	0
544	20230620	102000	26577400	97700	97700	97700	97700	0
545	20230620	101900	26577400	97700	97700	97700	97700	0
546	20230620	101800	26577400	97700	97800	97800	97700	200
547	20230620	101700	7035000	97900	97900	97900	97900	0
548	20230620	101600	7035000	97900	97900	97900	97900	1
549	20230620	101500	6937100	97900	97900	97900	97900	0
550	20230620	101400	6937100	97900	97900	97900	97900	0
551	20230620	101300	6937100	97900	97900	97900	97900	0
552	20230620	101200	6937100	97900	97900	97900	97900	0
553	20230620	101100	6937100	97900	97900	97900	97900	0
554	20230620	101000	6937100	97900	97900	97900	97900	0
555	20230620	100900	6937100	97900	97900	97900	97900	0
556	20230620	100800	6937100	97900	97900	97900	97900	0
557	20230620	100700	6937100	97900	97900	97900	97900	0
558	20230620	100600	6937100	97900	97900	97900	97900	0
559	20230620	100500	6937100	97900	97900	97900	97900	0
560	20230620	100400	6937100	97900	97900	97900	97900	0
561	20230620	100300	6937100	97900	97900	97900	97900	0
562	20230620	100200	6937100	97900	97900	97900	97900	0
563	20230620	100100	6937100	97900	97900	97900	97900	0
564	20230620	100000	6937100	97900	97900	97900	97900	1
565	20230620	095900	6839200	97900	97900	97900	97900	0
566	20230620	095800	6839200	97900	97900	97900	97900	0
567	20230620	095700	6839200	97900	97900	97900	97900	0
568	20230620	095600	6839200	97900	97900	97900	97900	0
569	20230620	095500	6839200	97900	97900	97900	97900	0
570	20230620	095400	6839200	97900	97900	97900	97900	0
571	20230620	095300	6839200	97900	97900	97900	97900	1
572	20230620	095200	6741300	97800	97700	97800	97700	42
573	20230620	095100	2636800	97600	97600	97600	97600	10
574	20230620	095000	1660800	97700	97700	97700	97700	0
575	20230620	094900	1660800	97700	97700	97700	97700	0
576	20230620	094800	1660800	97700	97700	97700	97700	0
577	20230620	094700	1660800	97700	97700	97700	97700	0
578	20230620	094600	1660800	97700	97700	97700	97700	0
579	20230620	094500	1660800	97700	97700	97700	97700	0
580	20230620	094400	1660800	97700	97700	97700	97700	2
581	20230620	094300	1465400	97600	97600	97600	97600	0
582	20230620	094200	1465400	97600	97600	97600	97600	0
583	20230620	094100	1465400	97600	97600	97600	97600	0
584	20230620	094000	1465400	97600	97600	97600	97600	0
585	20230620	093900	1465400	97600	97600	97600	97600	0
586	20230620	093800	1465400	97600	97600	97600	97600	0
587	20230620	093700	1465400	97600	97600	97600	97600	0
588	20230620	093600	1465400	97600	97600	97600	97600	0
589	20230620	093500	1465400	97600	97600	97600	97600	0
590	20230620	093400	1465400	97600	97600	97600	97600	0
591	20230620	093300	1465400	97600	97600	97600	97600	0
592	20230620	093200	1465400	97600	97600	97600	97600	6
593	20230620	093100	879800	97600	97600	97600	97600	0
594	20230620	093000	879800	97600	97600	97600	97600	0
595	20230620	092900	879800	97600	97600	97600	97600	0
596	20230620	092800	879800	97600	97600	97600	97600	0
597	20230620	092700	879800	97600	97600	97600	97600	0
598	20230620	092600	879800	97600	97600	97600	97600	1
599	20230620	092500	782200	97600	97600	97600	97600	0
600	20230620	092400	782200	97600	97600	97600	97600	0
601	20230620	092300	782200	97600	97600	97600	97600	2
602	20230620	092200	587000	97800	97800	97800	97800	0
603	20230620	092100	587000	97800	97800	97800	97800	0
604	20230620	092000	587000	97800	97800	97800	97800	0
605	20230620	091900	587000	97800	97800	97800	97800	0
606	20230620	091800	587000	97800	97800	97800	97800	0
607	20230620	091700	587000	97800	97800	97800	97800	0
608	20230620	091600	587000	97800	97800	97800	97800	0
609	20230620	091500	587000	97800	97800	97800	97800	0
610	20230620	091400	587000	97800	97800	97800	97800	3
611	20230620	091300	293600	97800	97800	97800	97800	1
612	20230620	091200	195800	97900	97900	97900	97900	0
613	20230620	091100	195800	97900	97900	97900	97900	0
614	20230620	091000	195800	97900	97900	97900	97900	0
615	20230620	090900	195800	97900	97900	97900	97900	0
616	20230620	090800	195800	97900	97900	97900	97900	0
617	20230620	090700	195800	97900	97900	97900	97900	0
618	20230620	090600	195800	97900	97900	97900	97900	2
619	20230620	090500	0	98200	98200	98200	98200	0
620	20230620	090400	0	98200	98200	98200	98200	0
621	20230620	090300	0	98200	98200	98200	98200	0
622	20230620	090200	0	98200	98200	98200	98200	0
623	20230620	090100	0	98200	98200	98200	98200	0
624	20230620	090000	0	98200	98200	98200	98200	0