KissMeData/001720/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183400	31900000	55600	55600	55600	55600	43
3	20230810	183300	31900000	55600	55600	55600	55600	0
4	20230810	183200	31900000	55600	55600	55600	55600	0
5	20230810	183100	31900000	55600	55600	55600	55600	0
6	20230810	183000	31900000	55600	55600	55600	55600	0
7	20230810	182900	31900000	55600	55600	55600	55600	0
8	20230810	182800	31900000	55600	55600	55600	55600	0
9	20230810	182700	31900000	55600	55600	55600	55600	0
10	20230810	182600	31900000	55600	55600	55600	55600	0
11	20230810	182500	31900000	55600	55600	55600	55600	0
12	20230810	182400	31900000	55600	55600	55600	55600	0
13	20230810	182300	31900000	55600	55600	55600	55600	0
14	20230810	182200	31900000	55600	55600	55600	55600	0
15	20230810	182100	31900000	55600	55600	55600	55600	0
16	20230810	182000	31900000	55600	55600	55600	55600	0
17	20230810	181900	31900000	55600	55600	55600	55600	0
18	20230810	181800	31900000	55600	55600	55600	55600	0
19	20230810	181700	31900000	55600	55600	55600	55600	0
20	20230810	181600	31900000	55600	55600	55600	55600	0
21	20230810	181500	31900000	55600	55600	55600	55600	0
22	20230810	181400	31900000	55600	55600	55600	55600	0
23	20230810	181300	31900000	55600	55600	55600	55600	0
24	20230810	181200	31900000	55600	55600	55600	55600	0
25	20230810	181100	31900000	55600	55600	55600	55600	0
26	20230810	181000	31900000	55600	55600	55600	55600	0
27	20230810	180900	31900000	55600	55600	55600	55600	0
28	20230810	180800	31900000	55600	55600	55600	55600	0
29	20230810	180700	31900000	55600	55600	55600	55600	0
30	20230810	180600	31900000	55600	55600	55600	55600	0
31	20230810	180500	31900000	55600	55600	55600	55600	0
32	20230810	180400	31900000	55600	55600	55600	55600	43
33	20230810	180300	31900000	55600	55600	55600	55600	0
34	20230810	180200	31900000	55600	55600	55600	55600	0
35	20230810	180100	31900000	55600	55600	55600	55600	0
36	20230810	180000	31900000	55600	55600	55600	55600	0
37	20230810	175900	31900000	55600	55600	55600	55600	0
38	20230810	175800	31900000	55600	55600	55600	55600	0
39	20230810	175700	31900000	55600	55600	55600	55600	0
40	20230810	175600	31900000	55600	55600	55600	55600	0
41	20230810	175500	31900000	55600	55600	55600	55600	0
42	20230810	175400	31900000	55600	55600	55600	55600	0
43	20230810	175300	31900000	55600	55600	55600	55600	0
44	20230810	175200	31900000	55600	55600	55600	55600	0
45	20230810	175100	31900000	55600	55600	55600	55600	0
46	20230810	175000	31900000	55600	55600	55600	55600	0
47	20230810	174900	31900000	55600	55600	55600	55600	0
48	20230810	174800	31900000	55600	55600	55600	55600	0
49	20230810	174700	31900000	55600	55600	55600	55600	0
50	20230810	174600	31900000	55600	55600	55600	55600	0
51	20230810	174500	31900000	55600	55600	55600	55600	0
52	20230810	174400	31900000	55600	55600	55600	55600	0
53	20230810	174300	31900000	55600	55600	55600	55600	0
54	20230810	174200	31900000	55600	55600	55600	55600	0
55	20230810	174100	31900000	55600	55600	55600	55600	0
56	20230810	174000	31900000	55600	55600	55600	55600	0
57	20230810	173900	31900000	55600	55600	55600	55600	0
58	20230810	173800	31900000	55600	55600	55600	55600	0
59	20230810	173700	31900000	55600	55600	55600	55600	0
60	20230810	173600	31900000	55600	55600	55600	55600	0
61	20230810	173500	31900000	55600	55600	55600	55600	0
62	20230810	173400	31900000	55600	55600	55600	55600	43
63	20230810	173300	31900000	55600	55600	55600	55600	0
64	20230810	173200	31900000	55600	55600	55600	55600	0
65	20230810	173100	31900000	55600	55600	55600	55600	0
66	20230810	173000	31900000	55600	55600	55600	55600	0
67	20230810	172900	31900000	55600	55600	55600	55600	0
68	20230810	172800	31900000	55600	55600	55600	55600	0
69	20230810	172700	31900000	55600	55600	55600	55600	0
70	20230810	172600	31900000	55600	55600	55600	55600	0
71	20230810	172500	31900000	55600	55600	55600	55600	0
72	20230810	172400	31900000	55600	55600	55600	55600	0
73	20230810	172300	31900000	55600	55600	55600	55600	0
74	20230810	172200	31900000	55600	55600	55600	55600	0
75	20230810	172100	31900000	55600	55600	55600	55600	0
76	20230810	172000	31900000	55600	55600	55600	55600	0
77	20230810	171900	31900000	55600	55600	55600	55600	0
78	20230810	171800	31900000	55600	55600	55600	55600	0
79	20230810	171700	31900000	55600	55600	55600	55600	0
80	20230810	171600	31900000	55600	55600	55600	55600	0
81	20230810	171500	31900000	55600	55600	55600	55600	0
82	20230810	171400	31900000	55600	55600	55600	55600	0
83	20230810	171300	31900000	55600	55600	55600	55600	0
84	20230810	171200	31900000	55600	55600	55600	55600	0
85	20230810	171100	31900000	55600	55600	55600	55600	0
86	20230810	171000	31900000	55600	55600	55600	55600	0
87	20230810	170900	31900000	55600	55600	55600	55600	0
88	20230810	170800	31900000	55600	55600	55600	55600	0
89	20230810	170700	31900000	55600	55600	55600	55600	0
90	20230810	170600	31900000	55600	55600	55600	55600	0
91	20230810	170500	31900000	55600	55600	55600	55600	0
92	20230810	170400	31900000	55600	55600	55600	55600	43
93	20230810	170300	31900000	55600	55600	55600	55600	0
94	20230810	170200	31900000	55600	55600	55600	55600	0
95	20230810	170100	31900000	55600	55600	55600	55600	0
96	20230810	170000	31900000	55600	55600	55600	55600	0
97	20230810	165900	31900000	55600	55600	55600	55600	0
98	20230810	165800	31900000	55600	55600	55600	55600	0
99	20230810	165700	31900000	55600	55600	55600	55600	0
100	20230810	165600	31900000	55600	55600	55600	55600	0
101	20230810	165500	31900000	55600	55600	55600	55600	0
102	20230810	165400	31900000	55600	55600	55600	55600	0
103	20230810	165300	31900000	55600	55600	55600	55600	0
104	20230810	165200	31900000	55600	55600	55600	55600	0
105	20230810	165100	31900000	55600	55600	55600	55600	0
106	20230810	165000	31900000	55600	55600	55600	55600	0
107	20230810	164900	31900000	55600	55600	55600	55600	0
108	20230810	164800	31900000	55600	55600	55600	55600	0
109	20230810	164700	31900000	55600	55600	55600	55600	0
110	20230810	164600	31900000	55600	55600	55600	55600	0
111	20230810	164500	31900000	55600	55600	55600	55600	0
112	20230810	164400	31900000	55600	55600	55600	55600	0
113	20230810	164300	31900000	55600	55600	55600	55600	0
114	20230810	164200	31900000	55600	55600	55600	55600	0
115	20230810	164100	31900000	55600	55600	55600	55600	0
116	20230810	164000	31900000	55600	55600	55600	55600	0
117	20230810	163900	31900000	55600	55600	55600	55600	0
118	20230810	163800	31900000	55600	55600	55600	55600	0
119	20230810	163700	31900000	55600	55600	55600	55600	0
120	20230810	163600	31900000	55600	55600	55600	55600	0
121	20230810	163500	31900000	55600	55600	55600	55600	0
122	20230810	163400	31900000	55600	55600	55600	55600	43
123	20230810	163300	31900000	55600	55600	55600	55600	0
124	20230810	163200	31900000	55600	55600	55600	55600	0
125	20230810	163100	31900000	55600	55600	55600	55600	0
126	20230810	163000	31900000	55600	55600	55600	55600	0
127	20230810	162900	31900000	55600	55600	55600	55600	0
128	20230810	162800	31900000	55600	55600	55600	55600	0
129	20230810	162700	31900000	55600	55600	55600	55600	0
130	20230810	162600	31900000	55600	55600	55600	55600	0
131	20230810	162500	31900000	55600	55600	55600	55600	0
132	20230810	162400	31900000	55600	55600	55600	55600	0
133	20230810	162300	31900000	55600	55600	55600	55600	0
134	20230810	162200	31900000	55600	55600	55600	55600	0
135	20230810	162100	31900000	55600	55600	55600	55600	0
136	20230810	162000	31900000	55600	55600	55600	55600	0
137	20230810	161900	31900000	55600	55600	55600	55600	0
138	20230810	161800	31900000	55600	55600	55600	55600	0
139	20230810	161700	31900000	55600	55600	55600	55600	0
140	20230810	161600	31900000	55600	55600	55600	55600	0
141	20230810	161500	31900000	55600	55600	55600	55600	0
142	20230810	161400	31900000	55600	55600	55600	55600	0
143	20230810	161300	31900000	55600	55600	55600	55600	0
144	20230810	161200	31900000	55600	55600	55600	55600	0
145	20230810	161100	31900000	55600	55600	55600	55600	0
146	20230810	161000	31900000	55600	55600	55600	55600	0
147	20230810	160900	31900000	55600	55600	55600	55600	0
148	20230810	160800	31900000	55600	55600	55600	55600	0
149	20230810	160700	31900000	55600	55600	55600	55600	0
150	20230810	160600	31900000	55600	55600	55600	55600	0
151	20230810	160500	31900000	55600	55600	55600	55600	0
152	20230810	160400	31900000	55600	55600	55600	55600	43
153	20230810	160300	31900000	55600	55600	55600	55600	0
154	20230810	160200	31900000	55600	55600	55600	55600	0
155	20230810	160100	31900000	55600	55600	55600	55600	0
156	20230810	160000	31900000	55600	55600	55600	55600	0
157	20230810	155900	31900000	55600	55600	55600	55600	0
158	20230810	155800	31900000	55600	55600	55600	55600	0
159	20230810	155700	31900000	55600	55600	55600	55600	0
160	20230810	155600	31900000	55600	55600	55600	55600	0
161	20230810	155500	31900000	55600	55600	55600	55600	0
162	20230810	155400	31900000	55600	55600	55600	55600	0
163	20230810	155300	31900000	55600	55600	55600	55600	0
164	20230810	155200	31900000	55600	55600	55600	55600	0
165	20230810	155100	31900000	55600	55600	55600	55600	0
166	20230810	155000	31900000	55600	55600	55600	55600	0
167	20230810	154900	31900000	55600	55600	55600	55600	0
168	20230810	154800	31900000	55600	55600	55600	55600	0
169	20230810	154700	31900000	55600	55600	55600	55600	0
170	20230810	154600	31900000	55600	55600	55600	55600	0
171	20230810	154500	31900000	55600	55600	55600	55600	0
172	20230810	154400	31900000	55600	55600	55600	55600	0
173	20230810	154300	31900000	55600	55600	55600	55600	0
174	20230810	154200	31900000	55600	55600	55600	55600	0
175	20230810	154100	31900000	55600	55600	55600	55600	0
176	20230810	154000	31900000	55600	55600	55600	55600	0
177	20230810	153900	31900000	55600	55600	55600	55600	0
178	20230810	153800	31900000	55600	55600	55600	55600	0
179	20230810	153700	31900000	55600	55600	55600	55600	0
180	20230810	153600	31900000	55600	55600	55600	55600	0
181	20230810	153500	31900000	55600	55600	55600	55600	0
182	20230810	153400	31900000	55600	55600	55600	55600	43
183	20230810	153300	31900000	55600	55600	55600	55600	0
184	20230810	153200	31900000	55600	55600	55600	55600	0
185	20230810	153100	31900000	55600	55600	55600	55600	0
186	20230810	153000	31900000	55600	55600	55600	55600	43
187	20230810	152900	29509200	55800	55800	55800	55800	0
188	20230810	152800	29509200	55800	55800	55800	55800	0
189	20230810	152700	29509200	55800	55800	55800	55800	0
190	20230810	152600	29509200	55800	55800	55800	55800	0
191	20230810	152500	29509200	55800	55800	55800	55800	0
192	20230810	152400	29509200	55800	55800	55800	55800	0
193	20230810	152300	29509200	55800	55800	55800	55800	0
194	20230810	152200	29509200	55800	55800	55800	55800	0
195	20230810	152100	29509200	55800	55800	55800	55800	0
196	20230810	152000	29509200	55800	55800	55800	55800	0
197	20230810	151900	29509200	55800	55800	55800	55800	6
198	20230810	151800	29174400	55700	55700	55700	55700	6
199	20230810	151700	28840200	55600	55600	55600	55600	2
200	20230810	151600	28729000	55600	55600	55600	55600	3
201	20230810	151500	28562200	55600	55600	55600	55600	1
202	20230810	151400	28506600	55700	55700	55700	55700	0
203	20230810	151300	28506600	55700	55700	55700	55700	0
204	20230810	151200	28506600	55700	55700	55700	55700	0
205	20230810	151100	28506600	55700	55700	55700	55700	1
206	20230810	151000	28450900	55700	55700	55700	55700	3
207	20230810	150900	28283800	55700	55700	55700	55700	3
208	20230810	150800	28116700	55700	55700	55700	55700	0
209	20230810	150700	28116700	55700	55700	55700	55700	3
210	20230810	150600	27949600	55700	55700	55700	55700	1
211	20230810	150500	27893900	55700	55700	55700	55700	5
212	20230810	150400	27615400	55700	55700	55700	55700	7
213	20230810	150300	27225500	55700	55700	55700	55700	0
214	20230810	150200	27225500	55700	55700	55700	55700	1
215	20230810	150100	27169800	55700	55700	55700	55700	2
216	20230810	150000	27058400	55800	55800	55800	55700	15
217	20230810	145900	26221500	55700	55700	55700	55700	1
218	20230810	145800	26165800	55700	55800	55800	55700	23
219	20230810	145700	24882500	55700	55700	55700	55700	2
220	20230810	145600	24771100	55700	55700	55700	55700	0
221	20230810	145500	24771100	55700	55700	55700	55700	0
222	20230810	145400	24771100	55700	55700	55700	55700	1
223	20230810	145300	24715400	55700	55700	55700	55700	2
224	20230810	145200	24604000	55700	55700	55700	55700	1
225	20230810	145100	24548300	55700	55700	55700	55700	1
226	20230810	145000	24492600	55700	55700	55700	55700	0
227	20230810	144900	24492600	55700	55700	55700	55700	29
228	20230810	144800	22877300	55600	55600	55600	55600	1
229	20230810	144700	22821700	55600	55600	55600	55600	1
230	20230810	144600	22766100	55600	55600	55600	55600	2
231	20230810	144500	22654900	55700	55700	55700	55700	0
232	20230810	144400	22654900	55700	55600	55700	55600	2
233	20230810	144300	22543600	55600	55600	55600	55600	0
234	20230810	144200	22543600	55600	55600	55600	55600	1
235	20230810	144100	22488000	55600	55600	55600	55600	0
236	20230810	144000	22488000	55600	55600	55600	55600	0
237	20230810	143900	22488000	55600	55600	55600	55600	2
238	20230810	143800	22376800	55600	55600	55600	55600	1
239	20230810	143700	22321200	55600	55600	55600	55600	1
240	20230810	143600	22265600	55600	55600	55600	55600	1
241	20230810	143500	22210000	55600	55600	55600	55600	0
242	20230810	143400	22210000	55600	55600	55600	55600	0
243	20230810	143300	22210000	55600	55600	55600	55600	1
244	20230810	143200	22154400	55600	55600	55600	55600	1
245	20230810	143100	22098800	55600	55600	55600	55600	0
246	20230810	143000	22098800	55600	55600	55600	55600	2
247	20230810	142900	21987600	55600	55600	55600	55600	1
248	20230810	142800	21932000	55600	55600	55600	55600	1
249	20230810	142700	21876400	55600	55600	55600	55600	0
250	20230810	142600	21876400	55600	55600	55600	55600	1
251	20230810	142500	21820800	55600	55600	55600	55600	1
252	20230810	142400	21765200	55600	55600	55600	55600	0
253	20230810	142300	21765200	55600	55600	55600	55600	0
254	20230810	142200	21765200	55600	55600	55600	55600	1
255	20230810	142100	21709600	55600	55600	55600	55600	2
256	20230810	142000	21598400	55600	55600	55600	55600	0
257	20230810	141900	21598400	55600	55600	55600	55600	1
258	20230810	141800	21542800	55600	55600	55600	55600	1
259	20230810	141700	21487200	55600	55600	55600	55600	1
260	20230810	141600	21431600	55600	55600	55600	55600	0
261	20230810	141500	21431600	55600	55600	55600	55600	3
262	20230810	141400	21264800	55600	55600	55600	55600	0
263	20230810	141300	21264800	55600	55600	55600	55600	1
264	20230810	141200	21209200	55600	55600	55600	55600	0
265	20230810	141100	21209200	55600	55600	55600	55600	0
266	20230810	141000	21209200	55600	55600	55600	55600	3
267	20230810	140900	21042400	55600	55600	55600	55600	0
268	20230810	140800	21042400	55600	55600	55600	55600	1
269	20230810	140700	20986800	55600	55600	55600	55600	1
270	20230810	140600	20931200	55600	55600	55600	55600	2
271	20230810	140500	20820000	55600	55600	55600	55600	0
272	20230810	140400	20820000	55600	55600	55600	55600	0
273	20230810	140300	20820000	55600	55600	55600	55600	17
274	20230810	140200	19874800	55600	55600	55600	55600	0
275	20230810	140100	19874800	55600	55600	55600	55600	1
276	20230810	140000	19819200	55600	55600	55600	55600	0
277	20230810	135900	19819200	55600	55600	55600	55600	2
278	20230810	135800	19708000	55600	55600	55600	55600	1
279	20230810	135700	19652400	55600	55600	55600	55600	1
280	20230810	135600	19596800	55600	55600	55600	55600	1
281	20230810	135500	19541200	55600	55600	55600	55600	0
282	20230810	135400	19541200	55600	55600	55600	55600	0
283	20230810	135300	19541200	55600	55600	55600	55600	0
284	20230810	135200	19541200	55600	55600	55600	55600	0
285	20230810	135100	19541200	55600	55600	55600	55600	1
286	20230810	135000	19485600	55600	55700	55700	55600	2
287	20230810	134900	19374300	55600	55600	55600	55600	0
288	20230810	134800	19374300	55600	55700	55700	55600	2
289	20230810	134700	19263000	55700	55700	55700	55700	0
290	20230810	134600	19263000	55700	55700	55700	55700	0
291	20230810	134500	19263000	55700	55700	55700	55700	1
292	20230810	134400	19207300	55600	55600	55600	55600	1
293	20230810	134300	19151700	55700	55700	55700	55700	29
294	20230810	134200	17536400	55700	55700	55700	55700	0
295	20230810	134100	17536400	55700	55700	55700	55700	3
296	20230810	134000	17369300	55700	55700	55700	55700	0
297	20230810	133900	17369300	55700	55700	55700	55700	0
298	20230810	133800	17369300	55700	55700	55700	55700	1
299	20230810	133700	17313600	55700	55700	55700	55700	0
300	20230810	133600	17313600	55700	55700	55700	55700	1
301	20230810	133500	17257900	55700	55700	55700	55700	1
302	20230810	133400	17202200	55800	55700	55800	55700	2
303	20230810	133300	17090700	55800	55800	55800	55800	0
304	20230810	133200	17090700	55800	55800	55800	55800	1
305	20230810	133100	17034900	55700	55700	55700	55700	0
306	20230810	133000	17034900	55700	55700	55700	55700	0
307	20230810	132900	17034900	55700	55700	55700	55700	0
308	20230810	132800	17034900	55700	55700	55700	55700	2
309	20230810	132700	16923500	55800	55800	55800	55800	1
310	20230810	132600	16867700	55700	55700	55700	55700	1
311	20230810	132500	16812000	55800	55800	55800	55800	1
312	20230810	132400	16756200	55800	55800	55800	55800	0
313	20230810	132300	16756200	55800	55800	55800	55800	1
314	20230810	132200	16700400	55800	55800	55800	55800	0
315	20230810	132100	16700400	55800	55800	55800	55800	0
316	20230810	132000	16700400	55800	55800	55800	55800	2
317	20230810	131900	16588800	55800	55800	55800	55800	1
318	20230810	131800	16533000	55800	55800	55800	55800	1
319	20230810	131700	16477200	55800	55800	55800	55800	0
320	20230810	131600	16477200	55800	55800	55800	55800	1
321	20230810	131500	16421400	55800	55800	55800	55800	0
322	20230810	131400	16421400	55800	55800	55800	55800	1
323	20230810	131300	16365600	55800	55800	55800	55800	1
324	20230810	131200	16309800	55800	55900	55900	55800	12
325	20230810	131100	15640100	55800	55800	55800	55800	2
326	20230810	131000	15528500	55800	55800	55800	55800	0
327	20230810	130900	15528500	55800	55800	55800	55800	0
328	20230810	130800	15528500	55800	55800	55800	55800	0
329	20230810	130700	15528500	55800	55800	55800	55800	1
330	20230810	130600	15472700	55800	55800	55800	55800	0
331	20230810	130500	15472700	55800	55800	55800	55800	3
332	20230810	130400	15305300	55800	55800	55800	55800	1
333	20230810	130300	15249500	55800	55800	55800	55800	0
334	20230810	130200	15249500	55800	55800	55800	55800	1
335	20230810	130100	15193700	55800	55800	55800	55800	0
336	20230810	130000	15193700	55800	55900	55900	55800	2
337	20230810	125900	15082000	55800	55900	55900	55800	22
338	20230810	125800	13852300	55800	55800	55800	55800	0
339	20230810	125700	13852300	55800	55800	55800	55800	3
340	20230810	125600	13684900	55800	55800	55800	55800	1
341	20230810	125500	13629100	55800	55800	55800	55800	0
342	20230810	125400	13629100	55800	55800	55800	55800	0
343	20230810	125300	13629100	55800	55800	55800	55800	1
344	20230810	125200	13573300	55800	55800	55800	55800	0
345	20230810	125100	13573300	55800	55800	55800	55800	1
346	20230810	125000	13517500	55800	55800	55800	55800	0
347	20230810	124900	13517500	55800	55800	55800	55800	3
348	20230810	124800	13350100	55800	55800	55800	55800	0
349	20230810	124700	13350100	55800	55800	55800	55800	1
350	20230810	124600	13294300	55900	55900	55900	55900	0
351	20230810	124500	13294300	55900	55900	55900	55900	39
352	20230810	124400	11114200	55800	55800	55800	55800	1
353	20230810	124300	11058400	55800	55800	55800	55800	0
354	20230810	124200	11058400	55800	55800	55800	55800	1
355	20230810	124100	11002600	55800	55800	55800	55800	0
356	20230810	124000	11002600	55800	55800	55800	55800	1
357	20230810	123900	10946800	55800	55800	55800	55800	0
358	20230810	123800	10946800	55800	55800	55800	55800	0
359	20230810	123700	10946800	55800	55800	55800	55800	0
360	20230810	123600	10946800	55800	55800	55800	55800	0
361	20230810	123500	10946800	55800	55800	55800	55800	1
362	20230810	123400	10891000	55800	55800	55800	55800	0
363	20230810	123300	10891000	55800	55800	55900	55800	51
364	20230810	123200	8042600	55700	55700	55700	55700	0
365	20230810	123100	8042600	55700	55700	55700	55700	1
366	20230810	123000	7986900	55700	55700	55700	55700	0
367	20230810	122900	7986900	55700	55700	55700	55700	0
368	20230810	122800	7986900	55700	55700	55700	55700	1
369	20230810	122700	7931200	55700	55700	55700	55700	0
370	20230810	122600	7931200	55700	55700	55700	55700	0
371	20230810	122500	7931200	55700	55700	55700	55700	0
372	20230810	122400	7931200	55700	55700	55700	55700	1
373	20230810	122300	7875500	55700	55700	55700	55700	0
374	20230810	122200	7875500	55700	55700	55700	55700	1
375	20230810	122100	7819800	55700	55700	55700	55700	0
376	20230810	122000	7819800	55700	55700	55700	55700	0
377	20230810	121900	7819800	55700	55700	55700	55700	1
378	20230810	121800	7764100	55700	55700	55700	55700	0
379	20230810	121700	7764100	55700	55700	55700	55700	1
380	20230810	121600	7708400	55700	55700	55700	55700	0
381	20230810	121500	7708400	55700	55700	55700	55700	0
382	20230810	121400	7708400	55700	55700	55700	55700	0
383	20230810	121300	7708400	55700	55700	55700	55700	1
384	20230810	121200	7652700	55700	55700	55700	55700	0
385	20230810	121100	7652700	55700	55700	55700	55700	0
386	20230810	121000	7652700	55700	55700	55700	55700	1
387	20230810	120900	7597000	55700	55700	55700	55700	0
388	20230810	120800	7597000	55700	55700	55700	55700	1
389	20230810	120700	7541300	55700	55700	55700	55700	0
390	20230810	120600	7541300	55700	55700	55700	55700	0
391	20230810	120500	7541300	55700	55700	55700	55700	0
392	20230810	120400	7541300	55700	55700	55700	55700	1
393	20230810	120300	7485600	55700	55700	55700	55700	0
394	20230810	120200	7485600	55700	55700	55700	55700	0
395	20230810	120100	7485600	55700	55700	55700	55700	1
396	20230810	120000	7429900	55700	55700	55700	55700	0
397	20230810	115900	7429900	55700	55700	55700	55700	1
398	20230810	115800	7374200	55700	55700	55700	55700	0
399	20230810	115700	7374200	55700	55700	55700	55700	1
400	20230810	115600	7318500	55700	55700	55700	55700	0
401	20230810	115500	7318500	55700	55700	55700	55700	0
402	20230810	115400	7318500	55700	55700	55700	55700	0
403	20230810	115300	7318500	55700	55700	55700	55700	0
404	20230810	115200	7318500	55700	55700	55700	55700	1
405	20230810	115100	7262800	55700	55700	55700	55700	0
406	20230810	115000	7262800	55700	55700	55700	55700	1
407	20230810	114900	7207100	55700	55700	55700	55700	0
408	20230810	114800	7207100	55700	55700	55700	55700	1
409	20230810	114700	7151400	55700	55700	55700	55700	0
410	20230810	114600	7151400	55700	55700	55700	55700	1
411	20230810	114500	7095700	55700	55700	55700	55700	0
412	20230810	114400	7095700	55700	55700	55700	55700	0
413	20230810	114300	7095700	55700	55700	55700	55700	0
414	20230810	114200	7095700	55700	55700	55700	55700	0
415	20230810	114100	7095700	55700	55700	55700	55700	1
416	20230810	114000	7040000	55700	55700	55700	55700	0
417	20230810	113900	7040000	55700	55700	55700	55700	1
418	20230810	113800	6984300	55700	55700	55700	55700	0
419	20230810	113700	6984300	55700	55700	55700	55700	1
420	20230810	113600	6928600	55700	55700	55700	55700	0
421	20230810	113500	6928600	55700	55700	55700	55700	0
422	20230810	113400	6928600	55700	55700	55700	55700	0
423	20230810	113300	6928600	55700	55700	55700	55700	0
424	20230810	113200	6928600	55700	55700	55700	55700	1
425	20230810	113100	6872900	55900	55900	55900	55900	0
426	20230810	113000	6872900	55900	55900	55900	55900	0
427	20230810	112900	6872900	55900	55900	55900	55900	0
428	20230810	112800	6872900	55900	55900	55900	55900	0
429	20230810	112700	6872900	55900	55900	55900	55900	0
430	20230810	112600	6872900	55900	55900	55900	55900	0
431	20230810	112500	6872900	55900	55900	55900	55900	0
432	20230810	112400	6872900	55900	55900	55900	55900	0
433	20230810	112300	6872900	55900	55900	55900	55900	0
434	20230810	112200	6872900	55900	55900	55900	55900	0
435	20230810	112100	6872900	55900	55900	55900	55900	0
436	20230810	112000	6872900	55900	55900	55900	55900	0
437	20230810	111900	6872900	55900	55900	55900	55900	0
438	20230810	111800	6872900	55900	55900	55900	55900	0
439	20230810	111700	6872900	55900	55900	55900	55900	0
440	20230810	111600	6872900	55900	55900	55900	55900	0
441	20230810	111500	6872900	55900	55900	55900	55900	0
442	20230810	111400	6872900	55900	55900	55900	55900	0
443	20230810	111300	6872900	55900	55900	55900	55900	0
444	20230810	111200	6872900	55900	55900	55900	55900	0
445	20230810	111100	6872900	55900	55900	55900	55900	0
446	20230810	111000	6872900	55900	55900	55900	55900	0
447	20230810	110900	6872900	55900	55900	55900	55900	0
448	20230810	110800	6872900	55900	55900	55900	55900	0
449	20230810	110700	6872900	55900	55900	55900	55900	0
450	20230810	110600	6872900	55900	55900	55900	55900	0
451	20230810	110500	6872900	55900	55900	55900	55900	0
452	20230810	110400	6872900	55900	55900	55900	55900	0
453	20230810	110300	6872900	55900	55800	55900	55800	35
454	20230810	110200	4919400	55800	55800	55800	55800	0
455	20230810	110100	4919400	55800	55800	55800	55800	0
456	20230810	110000	4919400	55800	55800	55800	55800	1
457	20230810	105900	4863600	55700	55700	55700	55700	0
458	20230810	105800	4863600	55700	55700	55700	55700	0
459	20230810	105700	4863600	55700	55700	55700	55700	0
460	20230810	105600	4863600	55700	55700	55700	55700	0
461	20230810	105500	4863600	55700	55700	55700	55700	0
462	20230810	105400	4863600	55700	55700	55700	55700	0
463	20230810	105300	4863600	55700	55700	55700	55700	0
464	20230810	105200	4863600	55700	55700	55700	55700	0
465	20230810	105100	4863600	55700	55700	55700	55700	0
466	20230810	105000	4863600	55700	55700	55700	55700	0
467	20230810	104900	4863600	55700	55700	55700	55700	0
468	20230810	104800	4863600	55700	55700	55700	55700	0
469	20230810	104700	4863600	55700	55700	55700	55700	0
470	20230810	104600	4863600	55700	55700	55700	55700	0
471	20230810	104500	4863600	55700	55700	55700	55700	0
472	20230810	104400	4863600	55700	55700	55700	55700	0
473	20230810	104300	4863600	55700	55700	55700	55700	0
474	20230810	104200	4863600	55700	55700	55700	55700	1
475	20230810	104100	4807900	55800	55800	55800	55800	0
476	20230810	104000	4807900	55800	55800	55800	55800	0
477	20230810	103900	4807900	55800	55800	55800	55800	0
478	20230810	103800	4807900	55800	55800	55800	55800	0
479	20230810	103700	4807900	55800	55800	55800	55800	0
480	20230810	103600	4807900	55800	55800	55800	55800	0
481	20230810	103500	4807900	55800	55800	55800	55800	0
482	20230810	103400	4807900	55800	55800	55800	55800	0
483	20230810	103300	4807900	55800	55800	55800	55800	1
484	20230810	103200	4752100	55800	55800	55800	55800	0
485	20230810	103100	4752100	55800	55800	55800	55800	0
486	20230810	103000	4752100	55800	55800	55800	55800	2
487	20230810	102900	4640500	55800	55800	55800	55800	0
488	20230810	102800	4640500	55800	55800	55800	55800	0
489	20230810	102700	4640500	55800	55800	55800	55800	0
490	20230810	102600	4640500	55800	55800	55800	55800	0
491	20230810	102500	4640500	55800	55800	55800	55800	0
492	20230810	102400	4640500	55800	55800	55800	55800	0
493	20230810	102300	4640500	55800	55800	55800	55800	0
494	20230810	102200	4640500	55800	55800	55800	55800	0
495	20230810	102100	4640500	55800	55800	55800	55800	1
496	20230810	102000	4584700	55700	55700	55700	55700	0
497	20230810	101900	4584700	55700	55700	55700	55700	0
498	20230810	101800	4584700	55700	55700	55700	55700	0
499	20230810	101700	4584700	55700	55700	55700	55700	0
500	20230810	101600	4584700	55700	55700	55700	55700	0
501	20230810	101500	4584700	55700	55700	55700	55700	0
502	20230810	101400	4584700	55700	55700	55700	55700	0
503	20230810	101300	4584700	55700	55700	55700	55700	0
504	20230810	101200	4584700	55700	55700	55700	55700	0
505	20230810	101100	4584700	55700	55700	55700	55700	0
506	20230810	101000	4584700	55700	55700	55700	55700	0
507	20230810	100900	4584700	55700	55700	55700	55700	0
508	20230810	100800	4584700	55700	55700	55700	55700	0
509	20230810	100700	4584700	55700	55800	55800	55700	9
510	20230810	100600	4083000	55900	55900	55900	55900	0
511	20230810	100500	4083000	55900	55900	55900	55900	0
512	20230810	100400	4083000	55900	55900	55900	55900	0
513	20230810	100300	4083000	55900	55900	55900	55900	0
514	20230810	100200	4083000	55900	55900	55900	55900	0
515	20230810	100100	4083000	55900	55900	55900	55900	0
516	20230810	100000	4083000	55900	55900	55900	55900	1
517	20230810	095900	4027100	55900	55900	55900	55900	0
518	20230810	095800	4027100	55900	55900	55900	55900	0
519	20230810	095700	4027100	55900	55900	55900	55900	0
520	20230810	095600	4027100	55900	55900	55900	55900	0
521	20230810	095500	4027100	55900	55900	55900	55900	0
522	20230810	095400	4027100	55900	55900	55900	55900	0
523	20230810	095300	4027100	55900	55900	55900	55900	1
524	20230810	095200	3971200	55900	55900	55900	55900	1
525	20230810	095100	3915300	55900	55900	55900	55900	0
526	20230810	095000	3915300	55900	55900	55900	55900	0
527	20230810	094900	3915300	55900	55900	55900	55900	0
528	20230810	094800	3915300	55900	55900	55900	55900	0
529	20230810	094700	3915300	55900	55900	55900	55900	0
530	20230810	094600	3915300	55900	55900	55900	55900	0
531	20230810	094500	3915300	55900	55900	55900	55900	0
532	20230810	094400	3915300	55900	55900	55900	55900	0
533	20230810	094300	3915300	55900	55900	55900	55900	0
534	20230810	094200	3915300	55900	55900	55900	55900	0
535	20230810	094100	3915300	55900	55900	55900	55900	0
536	20230810	094000	3915300	55900	55900	55900	55900	0
537	20230810	093900	3915300	55900	55900	55900	55900	1
538	20230810	093800	3859400	55900	55900	55900	55900	2
539	20230810	093700	3747600	55900	55900	55900	55900	0
540	20230810	093600	3747600	55900	55900	55900	55900	1
541	20230810	093500	3691700	56000	56000	56000	56000	0
542	20230810	093400	3691700	56000	56000	56000	56000	0
543	20230810	093300	3691700	56000	56000	56000	56000	0
544	20230810	093200	3691700	56000	56000	56000	56000	0
545	20230810	093100	3691700	56000	56000	56000	56000	0
546	20230810	093000	3691700	56000	56000	56000	56000	0
547	20230810	092900	3691700	56000	56000	56000	56000	5
548	20230810	092800	3411700	55700	55700	55700	55700	0
549	20230810	092700	3411700	55700	55700	55700	55700	0
550	20230810	092600	3411700	55700	55700	55700	55700	0
551	20230810	092500	3411700	55700	55700	55700	55700	0
552	20230810	092400	3411700	55700	55700	55700	55700	0
553	20230810	092300	3411700	55700	55700	55700	55700	0
554	20230810	092200	3411700	55700	55700	55700	55700	0
555	20230810	092100	3411700	55700	55700	55700	55700	0
556	20230810	092000	3411700	55700	55700	55700	55700	0
557	20230810	091900	3411700	55700	55700	55700	55700	0
558	20230810	091800	3411700	55700	55700	55700	55700	0
559	20230810	091700	3411700	55700	55700	55700	55700	0
560	20230810	091600	3411700	55700	55700	55700	55700	0
561	20230810	091500	3411700	55700	55700	55700	55700	0
562	20230810	091400	3411700	55700	55700	55700	55700	0
563	20230810	091300	3411700	55700	55700	55700	55700	0
564	20230810	091200	3411700	55700	55700	55700	55700	0
565	20230810	091100	3411700	55700	55700	55700	55700	0
566	20230810	091000	3411700	55700	55700	55700	55700	0
567	20230810	090900	3411700	55700	55700	55700	55700	0
568	20230810	090800	3411700	55700	55700	55700	55700	0
569	20230810	090700	3411700	55700	55700	55700	55700	0
570	20230810	090600	3411700	55700	55700	55700	55700	0
571	20230810	090500	3411700	55700	55700	55700	55700	0
572	20230810	090400	3411700	55700	55700	55700	55700	0
573	20230810	090300	3411700	55700	55900	55900	55700	25
574	20230810	090200	2016000	56000	56000	56000	56000	12
575	20230810	090100	1344000	56000	56000	56000	56000	0
576	20230810	090000	1344000	56000	56000	56000	56000	24