KissMeData/001720/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183400	103264300	55600	55600	55600	55600	21
3	20230717	183300	103264300	55600	55600	55600	55600	0
4	20230717	183200	103264300	55600	55600	55600	55600	0
5	20230717	183100	103264300	55600	55600	55600	55600	0
6	20230717	183000	103264300	55600	55600	55600	55600	0
7	20230717	182900	103264300	55600	55600	55600	55600	0
8	20230717	182800	103264300	55600	55600	55600	55600	0
9	20230717	182700	103264300	55600	55600	55600	55600	0
10	20230717	182600	103264300	55600	55600	55600	55600	0
11	20230717	182500	103264300	55600	55600	55600	55600	0
12	20230717	182400	103264300	55600	55600	55600	55600	0
13	20230717	182300	103264300	55600	55600	55600	55600	0
14	20230717	182200	103264300	55600	55600	55600	55600	0
15	20230717	182100	103264300	55600	55600	55600	55600	0
16	20230717	182000	103264300	55600	55600	55600	55600	0
17	20230717	181900	103264300	55600	55600	55600	55600	0
18	20230717	181800	103264300	55600	55600	55600	55600	0
19	20230717	181700	103264300	55600	55600	55600	55600	0
20	20230717	181600	103264300	55600	55600	55600	55600	0
21	20230717	181500	103264300	55600	55600	55600	55600	0
22	20230717	181400	103264300	55600	55600	55600	55600	0
23	20230717	181300	103264300	55600	55600	55600	55600	0
24	20230717	181200	103264300	55600	55600	55600	55600	0
25	20230717	181100	103264300	55600	55600	55600	55600	0
26	20230717	181000	103264300	55600	55600	55600	55600	0
27	20230717	180900	103264300	55600	55600	55600	55600	0
28	20230717	180800	103264300	55600	55600	55600	55600	0
29	20230717	180700	103264300	55600	55600	55600	55600	0
30	20230717	180600	103264300	55600	55600	55600	55600	0
31	20230717	180500	103264300	55600	55600	55600	55600	0
32	20230717	180400	103264300	55600	55600	55600	55600	21
33	20230717	180300	103264300	55600	55600	55600	55600	0
34	20230717	180200	103264300	55600	55600	55600	55600	0
35	20230717	180100	103264300	55600	55600	55600	55600	0
36	20230717	180000	103264300	55600	55600	55600	55600	0
37	20230717	175900	103264300	55600	55600	55600	55600	0
38	20230717	175800	103264300	55600	55600	55600	55600	0
39	20230717	175700	103264300	55600	55600	55600	55600	0
40	20230717	175600	103264300	55600	55600	55600	55600	0
41	20230717	175500	103264300	55600	55600	55600	55600	0
42	20230717	175400	103264300	55600	55600	55600	55600	0
43	20230717	175300	103264300	55600	55600	55600	55600	0
44	20230717	175200	103264300	55600	55600	55600	55600	0
45	20230717	175100	103264300	55600	55600	55600	55600	0
46	20230717	175000	103264300	55600	55600	55600	55600	0
47	20230717	174900	103264300	55600	55600	55600	55600	0
48	20230717	174800	103264300	55600	55600	55600	55600	0
49	20230717	174700	103264300	55600	55600	55600	55600	0
50	20230717	174600	103264300	55600	55600	55600	55600	0
51	20230717	174500	103264300	55600	55600	55600	55600	0
52	20230717	174400	103264300	55600	55600	55600	55600	0
53	20230717	174300	103264300	55600	55600	55600	55600	0
54	20230717	174200	103264300	55600	55600	55600	55600	0
55	20230717	174100	103264300	55600	55600	55600	55600	0
56	20230717	174000	103264300	55600	55600	55600	55600	0
57	20230717	173900	103264300	55600	55600	55600	55600	0
58	20230717	173800	103264300	55600	55600	55600	55600	0
59	20230717	173700	103264300	55600	55600	55600	55600	0
60	20230717	173600	103264300	55600	55600	55600	55600	0
61	20230717	173500	103264300	55600	55600	55600	55600	0
62	20230717	173400	103264300	55600	55600	55600	55600	21
63	20230717	173300	103264300	55600	55600	55600	55600	0
64	20230717	173200	103264300	55600	55600	55600	55600	0
65	20230717	173100	103264300	55600	55600	55600	55600	0
66	20230717	173000	103264300	55600	55600	55600	55600	0
67	20230717	172900	103264300	55600	55600	55600	55600	0
68	20230717	172800	103264300	55600	55600	55600	55600	0
69	20230717	172700	103264300	55600	55600	55600	55600	0
70	20230717	172600	103264300	55600	55600	55600	55600	0
71	20230717	172500	103264300	55600	55600	55600	55600	0
72	20230717	172400	103264300	55600	55600	55600	55600	0
73	20230717	172300	103264300	55600	55600	55600	55600	0
74	20230717	172200	103264300	55600	55600	55600	55600	0
75	20230717	172100	103264300	55600	55600	55600	55600	0
76	20230717	172000	103264300	55600	55600	55600	55600	0
77	20230717	171900	103264300	55600	55600	55600	55600	0
78	20230717	171800	103264300	55600	55600	55600	55600	0
79	20230717	171700	103264300	55600	55600	55600	55600	0
80	20230717	171600	103264300	55600	55600	55600	55600	0
81	20230717	171500	103264300	55600	55600	55600	55600	0
82	20230717	171400	103264300	55600	55600	55600	55600	0
83	20230717	171300	103264300	55600	55600	55600	55600	0
84	20230717	171200	103264300	55600	55600	55600	55600	0
85	20230717	171100	103264300	55600	55600	55600	55600	0
86	20230717	171000	103264300	55600	55600	55600	55600	0
87	20230717	170900	103264300	55600	55600	55600	55600	0
88	20230717	170800	103264300	55600	55600	55600	55600	0
89	20230717	170700	103264300	55600	55600	55600	55600	0
90	20230717	170600	103264300	55600	55600	55600	55600	0
91	20230717	170500	103264300	55600	55600	55600	55600	0
92	20230717	170400	103264300	55600	55600	55600	55600	21
93	20230717	170300	103264300	55600	55600	55600	55600	0
94	20230717	170200	103264300	55600	55600	55600	55600	0
95	20230717	170100	103264300	55600	55600	55600	55600	0
96	20230717	170000	103264300	55600	55600	55600	55600	0
97	20230717	165900	103264300	55600	55600	55600	55600	0
98	20230717	165800	103264300	55600	55600	55600	55600	0
99	20230717	165700	103264300	55600	55600	55600	55600	0
100	20230717	165600	103264300	55600	55600	55600	55600	0
101	20230717	165500	103264300	55600	55600	55600	55600	0
102	20230717	165400	103264300	55600	55600	55600	55600	0
103	20230717	165300	103264300	55600	55600	55600	55600	0
104	20230717	165200	103264300	55600	55600	55600	55600	0
105	20230717	165100	103264300	55600	55600	55600	55600	0
106	20230717	165000	103264300	55600	55600	55600	55600	0
107	20230717	164900	103264300	55600	55600	55600	55600	0
108	20230717	164800	103264300	55600	55600	55600	55600	0
109	20230717	164700	103264300	55600	55600	55600	55600	0
110	20230717	164600	103264300	55600	55600	55600	55600	0
111	20230717	164500	103264300	55600	55600	55600	55600	0
112	20230717	164400	103264300	55600	55600	55600	55600	0
113	20230717	164300	103264300	55600	55600	55600	55600	0
114	20230717	164200	103264300	55600	55600	55600	55600	0
115	20230717	164100	103264300	55600	55600	55600	55600	0
116	20230717	164000	103264300	55600	55600	55600	55600	0
117	20230717	163900	103264300	55600	55600	55600	55600	0
118	20230717	163800	103264300	55600	55600	55600	55600	0
119	20230717	163700	103264300	55600	55600	55600	55600	0
120	20230717	163600	103264300	55600	55600	55600	55600	0
121	20230717	163500	103264300	55600	55600	55600	55600	0
122	20230717	163400	103264300	55600	55600	55600	55600	21
123	20230717	163300	103264300	55600	55600	55600	55600	0
124	20230717	163200	103264300	55600	55600	55600	55600	0
125	20230717	163100	103264300	55600	55600	55600	55600	0
126	20230717	163000	103264300	55600	55600	55600	55600	0
127	20230717	162900	103264300	55600	55600	55600	55600	0
128	20230717	162800	103264300	55600	55600	55600	55600	0
129	20230717	162700	103264300	55600	55600	55600	55600	0
130	20230717	162600	103264300	55600	55600	55600	55600	0
131	20230717	162500	103264300	55600	55600	55600	55600	0
132	20230717	162400	103264300	55600	55600	55600	55600	0
133	20230717	162300	103264300	55600	55600	55600	55600	0
134	20230717	162200	103264300	55600	55600	55600	55600	0
135	20230717	162100	103264300	55600	55600	55600	55600	0
136	20230717	162000	103264300	55600	55600	55600	55600	0
137	20230717	161900	103264300	55600	55600	55600	55600	0
138	20230717	161800	103264300	55600	55600	55600	55600	0
139	20230717	161700	103264300	55600	55600	55600	55600	0
140	20230717	161600	103264300	55600	55600	55600	55600	0
141	20230717	161500	103264300	55600	55600	55600	55600	0
142	20230717	161400	103264300	55600	55600	55600	55600	0
143	20230717	161300	103264300	55600	55600	55600	55600	0
144	20230717	161200	103264300	55600	55600	55600	55600	0
145	20230717	161100	103264300	55600	55600	55600	55600	0
146	20230717	161000	103264300	55600	55600	55600	55600	0
147	20230717	160900	103264300	55600	55600	55600	55600	0
148	20230717	160800	103264300	55600	55600	55600	55600	0
149	20230717	160700	103264300	55600	55600	55600	55600	0
150	20230717	160600	103264300	55600	55600	55600	55600	0
151	20230717	160500	103264300	55600	55600	55600	55600	0
152	20230717	160400	103264300	55600	55600	55600	55600	21
153	20230717	160300	103264300	55600	55600	55600	55600	0
154	20230717	160200	103264300	55600	55600	55600	55600	0
155	20230717	160100	103264300	55600	55600	55600	55600	0
156	20230717	160000	103264300	55600	55600	55600	55600	0
157	20230717	155900	103264300	55600	55600	55600	55600	0
158	20230717	155800	103264300	55600	55600	55600	55600	0
159	20230717	155700	103264300	55600	55600	55600	55600	0
160	20230717	155600	103264300	55600	55600	55600	55600	0
161	20230717	155500	103264300	55600	55600	55600	55600	0
162	20230717	155400	103264300	55600	55600	55600	55600	0
163	20230717	155300	103264300	55600	55600	55600	55600	0
164	20230717	155200	103264300	55600	55600	55600	55600	0
165	20230717	155100	103264300	55600	55600	55600	55600	0
166	20230717	155000	103264300	55600	55600	55600	55600	0
167	20230717	154900	103264300	55600	55600	55600	55600	0
168	20230717	154800	103264300	55600	55600	55600	55600	0
169	20230717	154700	103264300	55600	55600	55600	55600	0
170	20230717	154600	103264300	55600	55600	55600	55600	0
171	20230717	154500	103264300	55600	55600	55600	55600	0
172	20230717	154400	103264300	55600	55600	55600	55600	0
173	20230717	154300	103264300	55600	55600	55600	55600	0
174	20230717	154200	103264300	55600	55600	55600	55600	0
175	20230717	154100	103264300	55600	55600	55600	55600	0
176	20230717	154000	103264300	55600	55600	55600	55600	0
177	20230717	153900	103264300	55600	55600	55600	55600	0
178	20230717	153800	103264300	55600	55600	55600	55600	0
179	20230717	153700	103264300	55600	55600	55600	55600	0
180	20230717	153600	103264300	55600	55600	55600	55600	0
181	20230717	153500	103264300	55600	55600	55600	55600	0
182	20230717	153400	103264300	55600	55600	55600	55600	21
183	20230717	153300	103264300	55600	55600	55600	55600	0
184	20230717	153200	103264300	55600	55600	55600	55600	0
185	20230717	153100	103264300	55600	55600	55600	55600	0
186	20230717	153000	103264300	55600	55600	55600	55600	21
187	20230717	152900	102096700	55700	55700	55700	55700	0
188	20230717	152800	102096700	55700	55700	55700	55700	0
189	20230717	152700	102096700	55700	55700	55700	55700	0
190	20230717	152600	102096700	55700	55700	55700	55700	0
191	20230717	152500	102096700	55700	55700	55700	55700	0
192	20230717	152400	102096700	55700	55700	55700	55700	0
193	20230717	152300	102096700	55700	55700	55700	55700	0
194	20230717	152200	102096700	55700	55700	55700	55700	0
195	20230717	152100	102096700	55700	55700	55700	55700	0
196	20230717	152000	102096700	55700	55700	55700	55700	0
197	20230717	151900	102096700	55700	55700	55700	55700	0
198	20230717	151800	102096700	55700	55700	55700	55700	0
199	20230717	151700	102096700	55700	55700	55700	55700	0
200	20230717	151600	102096700	55700	55700	55700	55700	33
201	20230717	151500	100258600	55600	55600	55600	55600	10
202	20230717	151400	99702600	55600	55600	55600	55600	0
203	20230717	151300	99702600	55600	55600	55600	55600	0
204	20230717	151200	99702600	55600	55600	55600	55600	0
205	20230717	151100	99702600	55600	55600	55600	55600	0
206	20230717	151000	99702600	55600	55600	55600	55600	6
207	20230717	150900	99369000	55600	55600	55600	55600	0
208	20230717	150800	99369000	55600	55600	55600	55600	9
209	20230717	150700	98868600	55700	55700	55700	55700	0
210	20230717	150600	98868600	55700	55700	55700	55700	0
211	20230717	150500	98868600	55700	55700	55700	55700	1
212	20230717	150400	98812900	55800	55800	55800	55800	0
213	20230717	150300	98812900	55800	55800	55800	55800	3
214	20230717	150200	98645500	55800	55800	55800	55800	0
215	20230717	150100	98645500	55800	55800	55800	55800	50
216	20230717	150000	95855500	55800	55800	55800	55800	2
217	20230717	145900	95743900	55600	55800	55800	55600	51
218	20230717	145800	92898300	55800	55800	55800	55800	0
219	20230717	145700	92898300	55800	55800	55800	55800	50
220	20230717	145600	90108300	55700	55700	55700	55700	8
221	20230717	145500	89662700	55700	55700	55700	55700	0
222	20230717	145400	89662700	55700	55700	55700	55700	0
223	20230717	145300	89662700	55700	55700	55700	55700	0
224	20230717	145200	89662700	55700	55700	55700	55700	1
225	20230717	145100	89607000	55700	55700	55700	55700	9
226	20230717	145000	89105700	55600	55600	55600	55600	0
227	20230717	144900	89105700	55600	55600	55600	55600	21
228	20230717	144800	87938100	55700	55700	55700	55700	0
229	20230717	144700	87938100	55700	55700	55700	55700	0
230	20230717	144600	87938100	55700	55700	55700	55700	0
231	20230717	144500	87938100	55700	55700	55700	55700	1
232	20230717	144400	87882400	55700	55700	55700	55700	0
233	20230717	144300	87882400	55700	55700	55700	55700	4
234	20230717	144200	87659600	55600	55600	55600	55600	0
235	20230717	144100	87659600	55600	55600	55600	55600	0
236	20230717	144000	87659600	55600	55600	55600	55600	0
237	20230717	143900	87659600	55600	55600	55600	55600	0
238	20230717	143800	87659600	55600	55600	55600	55600	2
239	20230717	143700	87548400	55600	55600	55600	55600	0
240	20230717	143600	87548400	55600	55600	55600	55600	0
241	20230717	143500	87548400	55600	55600	55600	55600	0
242	20230717	143400	87548400	55600	55600	55600	55600	0
243	20230717	143300	87548400	55600	55600	55600	55600	0
244	20230717	143200	87548400	55600	55600	55600	55600	0
245	20230717	143100	87548400	55600	55600	55600	55600	0
246	20230717	143000	87548400	55600	55600	55600	55600	0
247	20230717	142900	87548400	55600	55600	55600	55600	0
248	20230717	142800	87548400	55600	55600	55600	55600	0
249	20230717	142700	87548400	55600	55600	55600	55600	0
250	20230717	142600	87548400	55600	55600	55600	55600	0
251	20230717	142500	87548400	55600	55600	55600	55600	0
252	20230717	142400	87548400	55600	55600	55600	55600	0
253	20230717	142300	87548400	55600	55600	55600	55600	2
254	20230717	142200	87437200	55700	55700	55700	55700	0
255	20230717	142100	87437200	55700	55700	55700	55700	0
256	20230717	142000	87437200	55700	55700	55700	55700	20
257	20230717	141900	86323200	55700	55700	55700	55700	0
258	20230717	141800	86323200	55700	55700	55700	55700	0
259	20230717	141700	86323200	55700	55700	55700	55700	0
260	20230717	141600	86323200	55700	55700	55700	55700	0
261	20230717	141500	86323200	55700	55700	55700	55700	0
262	20230717	141400	86323200	55700	55700	55700	55700	0
263	20230717	141300	86323200	55700	55700	55700	55700	0
264	20230717	141200	86323200	55700	55700	55700	55700	0
265	20230717	141100	86323200	55700	55700	55700	55700	0
266	20230717	141000	86323200	55700	55700	55700	55700	0
267	20230717	140900	86323200	55700	55700	55700	55700	0
268	20230717	140800	86323200	55700	55700	55700	55700	0
269	20230717	140700	86323200	55700	55700	55700	55700	0
270	20230717	140600	86323200	55700	55700	55700	55700	0
271	20230717	140500	86323200	55700	55700	55700	55700	0
272	20230717	140400	86323200	55700	55600	55700	55600	2
273	20230717	140300	86211900	55600	55600	55600	55600	10
274	20230717	140200	85655900	55700	55700	55700	55700	0
275	20230717	140100	85655900	55700	55700	55700	55700	0
276	20230717	140000	85655900	55700	55700	55700	55700	0
277	20230717	135900	85655900	55700	55700	55700	55700	0
278	20230717	135800	85655900	55700	55700	55700	55700	0
279	20230717	135700	85655900	55700	55700	55700	55700	0
280	20230717	135600	85655900	55700	55700	55700	55700	0
281	20230717	135500	85655900	55700	55700	55700	55700	0
282	20230717	135400	85655900	55700	55700	55700	55700	0
283	20230717	135300	85655900	55700	55700	55700	55700	0
284	20230717	135200	85655900	55700	55700	55700	55700	0
285	20230717	135100	85655900	55700	55700	55700	55700	0
286	20230717	135000	85655900	55700	55700	55700	55700	6
287	20230717	134900	85321700	55600	55600	55600	55600	0
288	20230717	134800	85321700	55600	55600	55600	55600	0
289	20230717	134700	85321700	55600	55600	55600	55600	0
290	20230717	134600	85321700	55600	55600	55600	55600	31
291	20230717	134500	83598100	55600	55600	55600	55600	0
292	20230717	134400	83598100	55600	55600	55600	55600	0
293	20230717	134300	83598100	55600	55600	55600	55600	0
294	20230717	134200	83598100	55600	55600	55600	55600	0
295	20230717	134100	83598100	55600	55600	55600	55600	0
296	20230717	134000	83598100	55600	55600	55600	55600	0
297	20230717	133900	83598100	55600	55600	55600	55600	0
298	20230717	133800	83598100	55600	55600	55600	55600	0
299	20230717	133700	83598100	55600	55600	55600	55600	0
300	20230717	133600	83598100	55600	55600	55600	55600	0
301	20230717	133500	83598100	55600	55600	55600	55600	0
302	20230717	133400	83598100	55600	55600	55600	55600	0
303	20230717	133300	83598100	55600	55600	55600	55600	0
304	20230717	133200	83598100	55600	55600	55600	55600	20
305	20230717	133100	82486100	55700	55700	55700	55700	0
306	20230717	133000	82486100	55700	55700	55700	55700	1
307	20230717	132900	82430400	55700	55700	55700	55700	0
308	20230717	132800	82430400	55700	55700	55700	55700	0
309	20230717	132700	82430400	55700	55700	55700	55700	9
310	20230717	132600	81929100	55700	55700	55700	55700	0
311	20230717	132500	81929100	55700	55700	55700	55700	0
312	20230717	132400	81929100	55700	55700	55700	55700	0
313	20230717	132300	81929100	55700	55700	55700	55700	0
314	20230717	132200	81929100	55700	55700	55700	55700	0
315	20230717	132100	81929100	55700	55700	55700	55700	0
316	20230717	132000	81929100	55700	55700	55700	55700	0
317	20230717	131900	81929100	55700	55700	55700	55700	0
318	20230717	131800	81929100	55700	55700	55700	55700	0
319	20230717	131700	81929100	55700	55700	55700	55700	0
320	20230717	131600	81929100	55700	55700	55700	55700	0
321	20230717	131500	81929100	55700	55700	55700	55700	0
322	20230717	131400	81929100	55700	55700	55700	55700	0
323	20230717	131300	81929100	55700	55700	55700	55700	6
324	20230717	131200	81594900	55600	55600	55600	55600	0
325	20230717	131100	81594900	55600	55600	55600	55600	0
326	20230717	131000	81594900	55600	55600	55600	55600	32
327	20230717	130900	79815700	55600	55600	55600	55600	0
328	20230717	130800	79815700	55600	55600	55600	55600	0
329	20230717	130700	79815700	55600	55600	55600	55600	0
330	20230717	130600	79815700	55600	55600	55600	55600	0
331	20230717	130500	79815700	55600	55600	55600	55600	0
332	20230717	130400	79815700	55600	55600	55600	55600	0
333	20230717	130300	79815700	55600	55600	55600	55600	1
334	20230717	130200	79760100	55600	55600	55600	55600	117
335	20230717	130100	73254900	55700	55700	55700	55700	0
336	20230717	130000	73254900	55700	55700	55700	55700	0
337	20230717	125900	73254900	55700	55700	55700	55700	0
338	20230717	125800	73254900	55700	55700	55700	55700	0
339	20230717	125700	73254900	55700	55700	55700	55700	0
340	20230717	125600	73254900	55700	55700	55700	55700	0
341	20230717	125500	73254900	55700	55700	55700	55700	0
342	20230717	125400	73254900	55700	55700	55700	55700	3
343	20230717	125300	73087800	55700	55700	55700	55700	0
344	20230717	125200	73087800	55700	55700	55700	55700	0
345	20230717	125100	73087800	55700	55700	55700	55700	0
346	20230717	125000	73087800	55700	55700	55700	55700	0
347	20230717	124900	73087800	55700	55700	55700	55700	0
348	20230717	124800	73087800	55700	55700	55700	55700	0
349	20230717	124700	73087800	55700	55700	55700	55700	0
350	20230717	124600	73087800	55700	55700	55700	55700	7
351	20230717	124500	72697900	55700	55700	55700	55700	0
352	20230717	124400	72697900	55700	55700	55700	55700	0
353	20230717	124300	72697900	55700	55700	55700	55700	0
354	20230717	124200	72697900	55700	55700	55700	55700	0
355	20230717	124100	72697900	55700	55700	55700	55700	2
356	20230717	124000	72586500	55500	55500	55500	55500	0
357	20230717	123900	72586500	55500	55500	55500	55500	0
358	20230717	123800	72586500	55500	55500	55500	55500	0
359	20230717	123700	72586500	55500	55500	55500	55500	0
360	20230717	123600	72586500	55500	55500	55500	55500	0
361	20230717	123500	72586500	55500	55500	55500	55500	0
362	20230717	123400	72586500	55500	55500	55500	55500	0
363	20230717	123300	72586500	55500	55500	55500	55500	0
364	20230717	123200	72586500	55500	55500	55500	55500	0
365	20230717	123100	72586500	55500	55500	55500	55500	0
366	20230717	123000	72586500	55500	55500	55500	55500	0
367	20230717	122900	72586500	55500	55500	55500	55500	0
368	20230717	122800	72586500	55500	55500	55500	55500	0
369	20230717	122700	72586500	55500	55500	55500	55500	0
370	20230717	122600	72586500	55500	55500	55500	55500	0
371	20230717	122500	72586500	55500	55500	55500	55500	0
372	20230717	122400	72586500	55500	55500	55500	55500	0
373	20230717	122300	72586500	55500	55500	55500	55500	0
374	20230717	122200	72586500	55500	55500	55500	55500	0
375	20230717	122100	72586500	55500	55500	55500	55500	62
376	20230717	122000	69145500	55600	55600	55600	55600	39
377	20230717	121900	66977100	55600	55600	55600	55600	43
378	20230717	121800	64586300	55600	55600	55600	55600	0
379	20230717	121700	64586300	55600	55600	55600	55600	0
380	20230717	121600	64586300	55600	55600	55600	55600	0
381	20230717	121500	64586300	55600	55600	55600	55600	0
382	20230717	121400	64586300	55600	55600	55600	55600	0
383	20230717	121300	64586300	55600	55600	55600	55600	0
384	20230717	121200	64586300	55600	55600	55600	55600	0
385	20230717	121100	64586300	55600	55600	55600	55600	0
386	20230717	121000	64586300	55600	55700	55700	55600	18
387	20230717	120900	63584500	55700	55700	55700	55700	0
388	20230717	120800	63584500	55700	55700	55700	55700	1
389	20230717	120700	63528800	55700	55700	55700	55700	0
390	20230717	120600	63528800	55700	55700	55700	55700	0
391	20230717	120500	63528800	55700	55700	55700	55700	0
392	20230717	120400	63528800	55700	55700	55700	55700	0
393	20230717	120300	63528800	55700	55700	55700	55700	0
394	20230717	120200	63528800	55700	55700	55700	55700	0
395	20230717	120100	63528800	55700	55700	55700	55700	0
396	20230717	120000	63528800	55700	55700	55700	55700	0
397	20230717	115900	63528800	55700	55700	55700	55700	0
398	20230717	115800	63528800	55700	55700	55700	55700	0
399	20230717	115700	63528800	55700	55700	55700	55700	0
400	20230717	115600	63528800	55700	55700	55700	55700	0
401	20230717	115500	63528800	55700	55700	55700	55700	0
402	20230717	115400	63528800	55700	55700	55700	55700	0
403	20230717	115300	63528800	55700	55700	55700	55700	0
404	20230717	115200	63528800	55700	55700	55700	55700	0
405	20230717	115100	63528800	55700	55700	55700	55700	0
406	20230717	115000	63528800	55700	55700	55700	55700	0
407	20230717	114900	63528800	55700	55700	55700	55700	1
408	20230717	114800	63473100	55700	55700	55700	55700	0
409	20230717	114700	63473100	55700	55700	55700	55700	8
410	20230717	114600	63027500	55700	55700	55700	55700	0
411	20230717	114500	63027500	55700	55700	55700	55700	0
412	20230717	114400	63027500	55700	55700	55700	55700	0
413	20230717	114300	63027500	55700	55700	55700	55700	0
414	20230717	114200	63027500	55700	55700	55700	55700	0
415	20230717	114100	63027500	55700	55700	55700	55700	0
416	20230717	114000	63027500	55700	55700	55700	55700	0
417	20230717	113900	63027500	55700	55700	55700	55700	0
418	20230717	113800	63027500	55700	55700	55700	55700	0
419	20230717	113700	63027500	55700	55700	55700	55700	0
420	20230717	113600	63027500	55700	55700	55700	55700	0
421	20230717	113500	63027500	55700	55700	55700	55700	0
422	20230717	113400	63027500	55700	55700	55700	55700	0
423	20230717	113300	63027500	55700	55700	55700	55700	0
424	20230717	113200	63027500	55700	55700	55700	55700	0
425	20230717	113100	63027500	55700	55700	55700	55700	0
426	20230717	113000	63027500	55700	55700	55700	55700	0
427	20230717	112900	63027500	55700	55700	55700	55700	0
428	20230717	112800	63027500	55700	55700	55700	55700	0
429	20230717	112700	63027500	55700	55700	55700	55700	0
430	20230717	112600	63027500	55700	55700	55700	55700	0
431	20230717	112500	63027500	55700	55700	55700	55700	0
432	20230717	112400	63027500	55700	55700	55700	55700	8
433	20230717	112300	62581900	55700	55700	55700	55700	2
434	20230717	112200	62470500	55700	55700	55700	55700	0
435	20230717	112100	62470500	55700	55700	55700	55700	0
436	20230717	112000	62470500	55700	55700	55700	55700	0
437	20230717	111900	62470500	55700	55700	55700	55700	0
438	20230717	111800	62470500	55700	55700	55700	55700	1
439	20230717	111700	62414800	55600	55600	55600	55600	0
440	20230717	111600	62414800	55600	55600	55600	55600	0
441	20230717	111500	62414800	55600	55600	55600	55600	0
442	20230717	111400	62414800	55600	55600	55600	55600	0
443	20230717	111300	62414800	55600	55600	55600	55600	0
444	20230717	111200	62414800	55600	55600	55600	55600	0
445	20230717	111100	62414800	55600	55600	55600	55600	6
446	20230717	111000	62081200	55600	55600	55600	55600	12
447	20230717	110900	61414000	55800	55800	55800	55800	0
448	20230717	110800	61414000	55800	55800	55800	55800	0
449	20230717	110700	61414000	55800	55800	55800	55800	0
450	20230717	110600	61414000	55800	55800	55800	55800	0
451	20230717	110500	61414000	55800	55800	55800	55800	0
452	20230717	110400	61414000	55800	55800	55800	55800	79
453	20230717	110300	57005800	55800	55700	55800	55700	481
454	20230717	110200	30177100	55700	55700	55700	55700	2
455	20230717	110100	30065700	55700	55700	55700	55700	0
456	20230717	110000	30065700	55700	55700	55700	55700	1
457	20230717	105900	30010000	55600	55600	55600	55600	0
458	20230717	105800	30010000	55600	55600	55600	55600	0
459	20230717	105700	30010000	55600	55600	55600	55600	0
460	20230717	105600	30010000	55600	55600	55600	55600	0
461	20230717	105500	30010000	55600	55600	55600	55600	0
462	20230717	105400	30010000	55600	55600	55600	55600	0
463	20230717	105300	30010000	55600	55600	55600	55600	0
464	20230717	105200	30010000	55600	55600	55600	55600	56
465	20230717	105100	26896400	55500	55600	55600	55500	101
466	20230717	105000	21280900	55500	55500	55500	55500	0
467	20230717	104900	21280900	55500	55500	55500	55500	0
468	20230717	104800	21280900	55500	55500	55500	55500	118
469	20230717	104700	14731900	55500	55500	55500	55500	0
470	20230717	104600	14731900	55500	55500	55500	55500	0
471	20230717	104500	14731900	55500	55500	55500	55500	0
472	20230717	104400	14731900	55500	55500	55500	55500	0
473	20230717	104300	14731900	55500	55500	55500	55500	0
474	20230717	104200	14731900	55500	55500	55500	55500	0
475	20230717	104100	14731900	55500	55500	55500	55500	0
476	20230717	104000	14731900	55500	55500	55500	55500	0
477	20230717	103900	14731900	55500	55500	55500	55500	101
478	20230717	103800	9126400	55600	55600	55600	55600	2
479	20230717	103700	9015200	55600	55600	55600	55600	0
480	20230717	103600	9015200	55600	55600	55600	55600	101
481	20230717	103500	3399600	55600	55600	55600	55600	0
482	20230717	103400	3399600	55600	55600	55600	55600	0
483	20230717	103300	3399600	55600	55600	55600	55600	0
484	20230717	103200	3399600	55600	55600	55600	55600	0
485	20230717	103100	3399600	55600	55600	55600	55600	0
486	20230717	103000	3399600	55600	55600	55600	55600	0
487	20230717	102900	3399600	55600	55600	55600	55600	0
488	20230717	102800	3399600	55600	55600	55600	55600	0
489	20230717	102700	3399600	55600	55600	55600	55600	0
490	20230717	102600	3399600	55600	55600	55600	55600	0
491	20230717	102500	3399600	55600	55600	55600	55600	0
492	20230717	102400	3399600	55600	55600	55600	55600	0
493	20230717	102300	3399600	55600	55600	55600	55600	0
494	20230717	102200	3399600	55600	55600	55600	55600	0
495	20230717	102100	3399600	55600	55600	55600	55600	0
496	20230717	102000	3399600	55600	55600	55600	55600	0
497	20230717	101900	3399600	55600	55600	55600	55600	0
498	20230717	101800	3399600	55600	55600	55600	55600	0
499	20230717	101700	3399600	55600	55600	55600	55600	0
500	20230717	101600	3399600	55600	55600	55600	55600	0
501	20230717	101500	3399600	55600	55600	55600	55600	0
502	20230717	101400	3399600	55600	55600	55600	55600	0
503	20230717	101300	3399600	55600	55600	55600	55600	0
504	20230717	101200	3399600	55600	55600	55600	55600	0
505	20230717	101100	3399600	55600	55600	55600	55600	0
506	20230717	101000	3399600	55600	55600	55600	55600	24
507	20230717	100900	2065200	55700	55700	55700	55700	0
508	20230717	100800	2065200	55700	55700	55700	55700	0
509	20230717	100700	2065200	55700	55700	55700	55700	0
510	20230717	100600	2065200	55700	55700	55700	55700	0
511	20230717	100500	2065200	55700	55700	55700	55700	0
512	20230717	100400	2065200	55700	55700	55700	55700	0
513	20230717	100300	2065200	55700	55700	55700	55700	0
514	20230717	100200	2065200	55700	55700	55700	55700	0
515	20230717	100100	2065200	55700	55700	55700	55700	0
516	20230717	100000	2065200	55700	55700	55700	55700	2
517	20230717	095900	1953800	55700	55700	55700	55700	0
518	20230717	095800	1953800	55700	55700	55700	55700	0
519	20230717	095700	1953800	55700	55700	55700	55700	0
520	20230717	095600	1953800	55700	55700	55700	55700	0
521	20230717	095500	1953800	55700	55700	55700	55700	0
522	20230717	095400	1953800	55700	55700	55700	55700	0
523	20230717	095300	1953800	55700	55700	55700	55700	0
524	20230717	095200	1953800	55700	55700	55700	55700	0
525	20230717	095100	1953800	55700	55700	55700	55700	0
526	20230717	095000	1953800	55700	55700	55700	55700	0
527	20230717	094900	1953800	55700	55700	55700	55700	0
528	20230717	094800	1953800	55700	55700	55700	55700	0
529	20230717	094700	1953800	55700	55700	55700	55700	0
530	20230717	094600	1953800	55700	55700	55700	55700	0
531	20230717	094500	1953800	55700	55700	55700	55700	0
532	20230717	094400	1953800	55700	55700	55700	55700	0
533	20230717	094300	1953800	55700	55700	55700	55700	5
534	20230717	094200	1675300	55700	55700	55700	55700	0
535	20230717	094100	1675300	55700	55700	55700	55700	0
536	20230717	094000	1675300	55700	55700	55700	55700	0
537	20230717	093900	1675300	55700	55700	55700	55700	5
538	20230717	093800	1396800	55900	55900	55900	55900	0
539	20230717	093700	1396800	55900	55900	55900	55900	0
540	20230717	093600	1396800	55900	55900	55900	55900	0
541	20230717	093500	1396800	55900	55900	55900	55900	0
542	20230717	093400	1396800	55900	55900	55900	55900	5
543	20230717	093300	1117300	55900	55900	55900	55900	0
544	20230717	093200	1117300	55900	55900	55900	55900	0
545	20230717	093100	1117300	55900	55900	55900	55900	1
546	20230717	093000	1061400	55900	55900	55900	55900	1
547	20230717	092900	1005500	55900	55900	55900	55900	0
548	20230717	092800	1005500	55900	55900	55900	55900	0
549	20230717	092700	1005500	55900	55900	55900	55900	0
550	20230717	092600	1005500	55900	55900	55900	55900	4
551	20230717	092500	781900	55900	55900	55900	55900	0
552	20230717	092400	781900	55900	55900	55900	55900	0
553	20230717	092300	781900	55900	55900	55900	55900	0
554	20230717	092200	781900	55900	55900	55900	55900	0
555	20230717	092100	781900	55900	55900	55900	55900	0
556	20230717	092000	781900	55900	55900	55900	55900	0
557	20230717	091900	781900	55900	55900	55900	55900	0
558	20230717	091800	781900	55900	55900	55900	55900	0
559	20230717	091700	781900	55900	55900	55900	55900	0
560	20230717	091600	781900	55900	55700	55900	55700	11
561	20230717	091500	167600	55600	55600	55600	55600	0
562	20230717	091400	167600	55600	55600	55600	55600	0
563	20230717	091300	167600	55600	55600	55600	55600	0
564	20230717	091200	167600	55600	55600	55600	55600	0
565	20230717	091100	167600	55600	55600	55600	55600	0
566	20230717	091000	167600	55600	55600	55600	55600	0
567	20230717	090900	167600	55600	55600	55600	55600	0
568	20230717	090800	167600	55600	55600	55600	55600	0
569	20230717	090700	167600	55600	55600	55600	55600	0
570	20230717	090600	167600	55600	55600	55600	55600	0
571	20230717	090500	167600	55600	55600	55600	55600	0
572	20230717	090400	167600	55600	55600	55600	55600	0
573	20230717	090300	167600	55600	55600	55600	55600	0
574	20230717	090200	167600	55600	55600	55600	55600	0
575	20230717	090100	167600	55600	55600	55600	55600	0
576	20230717	090000	167600	55600	56000	56000	55600	3