KissMeData/001720/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183400	172481700	55600	55600	55600	55600	15
3	20230822	183300	172481700	55600	55600	55600	55600	0
4	20230822	183200	172481700	55600	55600	55600	55600	0
5	20230822	183100	172481700	55600	55600	55600	55600	0
6	20230822	183000	172481700	55600	55600	55600	55600	0
7	20230822	182900	172481700	55600	55600	55600	55600	0
8	20230822	182800	172481700	55600	55600	55600	55600	0
9	20230822	182700	172481700	55600	55600	55600	55600	0
10	20230822	182600	172481700	55600	55600	55600	55600	0
11	20230822	182500	172481700	55600	55600	55600	55600	0
12	20230822	182400	172481700	55600	55600	55600	55600	0
13	20230822	182300	172481700	55600	55600	55600	55600	0
14	20230822	182200	172481700	55600	55600	55600	55600	0
15	20230822	182100	172481700	55600	55600	55600	55600	0
16	20230822	182000	172481700	55600	55600	55600	55600	0
17	20230822	181900	172481700	55600	55600	55600	55600	0
18	20230822	181800	172481700	55600	55600	55600	55600	0
19	20230822	181700	172481700	55600	55600	55600	55600	0
20	20230822	181600	172481700	55600	55600	55600	55600	0
21	20230822	181500	172481700	55600	55600	55600	55600	0
22	20230822	181400	172481700	55600	55600	55600	55600	0
23	20230822	181300	172481700	55600	55600	55600	55600	0
24	20230822	181200	172481700	55600	55600	55600	55600	0
25	20230822	181100	172481700	55600	55600	55600	55600	0
26	20230822	181000	172481700	55600	55600	55600	55600	0
27	20230822	180900	172481700	55600	55600	55600	55600	0
28	20230822	180800	172481700	55600	55600	55600	55600	0
29	20230822	180700	172481700	55600	55600	55600	55600	0
30	20230822	180600	172481700	55600	55600	55600	55600	0
31	20230822	180500	172481700	55600	55600	55600	55600	0
32	20230822	180400	172481700	55600	55600	55600	55600	15
33	20230822	180300	172481700	55600	55600	55600	55600	0
34	20230822	180200	172481700	55600	55600	55600	55600	0
35	20230822	180100	172481700	55600	55600	55600	55600	0
36	20230822	180000	172481700	55600	55600	55600	55600	0
37	20230822	175900	172481700	55600	55600	55600	55600	0
38	20230822	175800	172481700	55600	55600	55600	55600	0
39	20230822	175700	172481700	55600	55600	55600	55600	0
40	20230822	175600	172481700	55600	55600	55600	55600	0
41	20230822	175500	172481700	55600	55600	55600	55600	0
42	20230822	175400	172481700	55600	55600	55600	55600	0
43	20230822	175300	172481700	55600	55600	55600	55600	0
44	20230822	175200	172481700	55600	55600	55600	55600	0
45	20230822	175100	172481700	55600	55600	55600	55600	0
46	20230822	175000	172481700	55600	55600	55600	55600	0
47	20230822	174900	172481700	55600	55600	55600	55600	0
48	20230822	174800	172481700	55600	55600	55600	55600	0
49	20230822	174700	172481700	55600	55600	55600	55600	0
50	20230822	174600	172481700	55600	55600	55600	55600	0
51	20230822	174500	172481700	55600	55600	55600	55600	0
52	20230822	174400	172481700	55600	55600	55600	55600	0
53	20230822	174300	172481700	55600	55600	55600	55600	0
54	20230822	174200	172481700	55600	55600	55600	55600	0
55	20230822	174100	172481700	55600	55600	55600	55600	0
56	20230822	174000	172481700	55600	55600	55600	55600	0
57	20230822	173900	172481700	55600	55600	55600	55600	0
58	20230822	173800	172481700	55600	55600	55600	55600	0
59	20230822	173700	172481700	55600	55600	55600	55600	0
60	20230822	173600	172481700	55600	55600	55600	55600	0
61	20230822	173500	172481700	55600	55600	55600	55600	0
62	20230822	173400	172481700	55600	55600	55600	55600	15
63	20230822	173300	172481700	55600	55600	55600	55600	0
64	20230822	173200	172481700	55600	55600	55600	55600	0
65	20230822	173100	172481700	55600	55600	55600	55600	0
66	20230822	173000	172481700	55600	55600	55600	55600	0
67	20230822	172900	172481700	55600	55600	55600	55600	0
68	20230822	172800	172481700	55600	55600	55600	55600	0
69	20230822	172700	172481700	55600	55600	55600	55600	0
70	20230822	172600	172481700	55600	55600	55600	55600	0
71	20230822	172500	172481700	55600	55600	55600	55600	0
72	20230822	172400	172481700	55600	55600	55600	55600	0
73	20230822	172300	172481700	55600	55600	55600	55600	0
74	20230822	172200	172481700	55600	55600	55600	55600	0
75	20230822	172100	172481700	55600	55600	55600	55600	0
76	20230822	172000	172481700	55600	55600	55600	55600	0
77	20230822	171900	172481700	55600	55600	55600	55600	0
78	20230822	171800	172481700	55600	55600	55600	55600	0
79	20230822	171700	172481700	55600	55600	55600	55600	0
80	20230822	171600	172481700	55600	55600	55600	55600	0
81	20230822	171500	172481700	55600	55600	55600	55600	0
82	20230822	171400	172481700	55600	55600	55600	55600	0
83	20230822	171300	172481700	55600	55600	55600	55600	0
84	20230822	171200	172481700	55600	55600	55600	55600	0
85	20230822	171100	172481700	55600	55600	55600	55600	0
86	20230822	171000	172481700	55600	55600	55600	55600	0
87	20230822	170900	172481700	55600	55600	55600	55600	0
88	20230822	170800	172481700	55600	55600	55600	55600	0
89	20230822	170700	172481700	55600	55600	55600	55600	0
90	20230822	170600	172481700	55600	55600	55600	55600	0
91	20230822	170500	172481700	55600	55600	55600	55600	0
92	20230822	170400	172481700	55600	55600	55600	55600	15
93	20230822	170300	172481700	55600	55600	55600	55600	0
94	20230822	170200	172481700	55600	55600	55600	55600	0
95	20230822	170100	172481700	55600	55600	55600	55600	0
96	20230822	170000	172481700	55600	55600	55600	55600	0
97	20230822	165900	172481700	55600	55600	55600	55600	0
98	20230822	165800	172481700	55600	55600	55600	55600	0
99	20230822	165700	172481700	55600	55600	55600	55600	0
100	20230822	165600	172481700	55600	55600	55600	55600	0
101	20230822	165500	172481700	55600	55600	55600	55600	0
102	20230822	165400	172481700	55600	55600	55600	55600	0
103	20230822	165300	172481700	55600	55600	55600	55600	0
104	20230822	165200	172481700	55600	55600	55600	55600	0
105	20230822	165100	172481700	55600	55600	55600	55600	0
106	20230822	165000	172481700	55600	55600	55600	55600	0
107	20230822	164900	172481700	55600	55600	55600	55600	0
108	20230822	164800	172481700	55600	55600	55600	55600	0
109	20230822	164700	172481700	55600	55600	55600	55600	0
110	20230822	164600	172481700	55600	55600	55600	55600	0
111	20230822	164500	172481700	55600	55600	55600	55600	0
112	20230822	164400	172481700	55600	55600	55600	55600	0
113	20230822	164300	172481700	55600	55600	55600	55600	0
114	20230822	164200	172481700	55600	55600	55600	55600	0
115	20230822	164100	172481700	55600	55600	55600	55600	0
116	20230822	164000	172481700	55600	55600	55600	55600	0
117	20230822	163900	172481700	55600	55600	55600	55600	0
118	20230822	163800	172481700	55600	55600	55600	55600	0
119	20230822	163700	172481700	55600	55600	55600	55600	0
120	20230822	163600	172481700	55600	55600	55600	55600	0
121	20230822	163500	172481700	55600	55600	55600	55600	0
122	20230822	163400	172481700	55600	55600	55600	55600	15
123	20230822	163300	172481700	55600	55600	55600	55600	0
124	20230822	163200	172481700	55600	55600	55600	55600	0
125	20230822	163100	172481700	55600	55600	55600	55600	0
126	20230822	163000	172481700	55600	55600	55600	55600	0
127	20230822	162900	172481700	55600	55600	55600	55600	0
128	20230822	162800	172481700	55600	55600	55600	55600	0
129	20230822	162700	172481700	55600	55600	55600	55600	0
130	20230822	162600	172481700	55600	55600	55600	55600	0
131	20230822	162500	172481700	55600	55600	55600	55600	0
132	20230822	162400	172481700	55600	55600	55600	55600	0
133	20230822	162300	172481700	55600	55600	55600	55600	0
134	20230822	162200	172481700	55600	55600	55600	55600	0
135	20230822	162100	172481700	55600	55600	55600	55600	0
136	20230822	162000	172481700	55600	55600	55600	55600	0
137	20230822	161900	172481700	55600	55600	55600	55600	0
138	20230822	161800	172481700	55600	55600	55600	55600	0
139	20230822	161700	172481700	55600	55600	55600	55600	0
140	20230822	161600	172481700	55600	55600	55600	55600	0
141	20230822	161500	172481700	55600	55600	55600	55600	0
142	20230822	161400	172481700	55600	55600	55600	55600	0
143	20230822	161300	172481700	55600	55600	55600	55600	0
144	20230822	161200	172481700	55600	55600	55600	55600	0
145	20230822	161100	172481700	55600	55600	55600	55600	0
146	20230822	161000	172481700	55600	55600	55600	55600	0
147	20230822	160900	172481700	55600	55600	55600	55600	0
148	20230822	160800	172481700	55600	55600	55600	55600	0
149	20230822	160700	172481700	55600	55600	55600	55600	0
150	20230822	160600	172481700	55600	55600	55600	55600	0
151	20230822	160500	172481700	55600	55600	55600	55600	0
152	20230822	160400	172481700	55600	55600	55600	55600	15
153	20230822	160300	172481700	55600	55600	55600	55600	0
154	20230822	160200	172481700	55600	55600	55600	55600	0
155	20230822	160100	172481700	55600	55600	55600	55600	0
156	20230822	160000	172481700	55600	55600	55600	55600	0
157	20230822	155900	172481700	55600	55600	55600	55600	0
158	20230822	155800	172481700	55600	55600	55600	55600	0
159	20230822	155700	172481700	55600	55600	55600	55600	0
160	20230822	155600	172481700	55600	55600	55600	55600	0
161	20230822	155500	172481700	55600	55600	55600	55600	0
162	20230822	155400	172481700	55600	55600	55600	55600	0
163	20230822	155300	172481700	55600	55600	55600	55600	0
164	20230822	155200	172481700	55600	55600	55600	55600	0
165	20230822	155100	172481700	55600	55600	55600	55600	0
166	20230822	155000	172481700	55600	55600	55600	55600	0
167	20230822	154900	172481700	55600	55600	55600	55600	0
168	20230822	154800	172481700	55600	55600	55600	55600	0
169	20230822	154700	172481700	55600	55600	55600	55600	0
170	20230822	154600	172481700	55600	55600	55600	55600	0
171	20230822	154500	172481700	55600	55600	55600	55600	0
172	20230822	154400	172481700	55600	55600	55600	55600	0
173	20230822	154300	172481700	55600	55600	55600	55600	0
174	20230822	154200	172481700	55600	55600	55600	55600	0
175	20230822	154100	172481700	55600	55600	55600	55600	0
176	20230822	154000	172481700	55600	55600	55600	55600	0
177	20230822	153900	172481700	55600	55600	55600	55600	0
178	20230822	153800	172481700	55600	55600	55600	55600	0
179	20230822	153700	172481700	55600	55600	55600	55600	0
180	20230822	153600	172481700	55600	55600	55600	55600	0
181	20230822	153500	172481700	55600	55600	55600	55600	0
182	20230822	153400	172481700	55600	55600	55600	55600	15
183	20230822	153300	172481700	55600	55600	55600	55600	0
184	20230822	153200	172481700	55600	55600	55600	55600	0
185	20230822	153100	172481700	55600	55600	55600	55600	0
186	20230822	153000	172481700	55600	55600	55600	55600	15
187	20230822	152900	171647700	55500	55500	55500	55500	0
188	20230822	152800	171647700	55500	55500	55500	55500	0
189	20230822	152700	171647700	55500	55500	55500	55500	0
190	20230822	152600	171647700	55500	55500	55500	55500	0
191	20230822	152500	171647700	55500	55500	55500	55500	0
192	20230822	152400	171647700	55500	55500	55500	55500	0
193	20230822	152300	171647700	55500	55500	55500	55500	0
194	20230822	152200	171647700	55500	55500	55500	55500	0
195	20230822	152100	171647700	55500	55500	55500	55500	0
196	20230822	152000	171647700	55500	55500	55500	55500	0
197	20230822	151900	171647700	55500	55500	55500	55500	0
198	20230822	151800	171647700	55500	55500	55500	55500	1
199	20230822	151700	171592200	55500	55500	55500	55500	0
200	20230822	151600	171592200	55500	55500	55500	55500	0
201	20230822	151500	171592200	55500	55500	55500	55500	0
202	20230822	151400	171592200	55500	55500	55500	55500	0
203	20230822	151300	171592200	55500	55500	55500	55500	0
204	20230822	151200	171592200	55500	55500	55500	55500	0
205	20230822	151100	171592200	55500	55500	55500	55500	0
206	20230822	151000	171592200	55500	55500	55500	55500	5
207	20230822	150900	171314700	55600	55600	55600	55600	0
208	20230822	150800	171314700	55600	55600	55600	55600	0
209	20230822	150700	171314700	55600	55600	55600	55600	24
210	20230822	150600	169980300	55600	55600	55600	55600	1
211	20230822	150500	169924700	55600	55600	55600	55600	1
212	20230822	150400	169869100	55600	55600	55600	55600	0
213	20230822	150300	169869100	55600	55600	55600	55600	0
214	20230822	150200	169869100	55600	55600	55600	55600	100
215	20230822	150100	164309100	55600	55600	55600	55600	0
216	20230822	150000	164309100	55600	55600	55600	55600	1
217	20230822	145900	164253500	55600	55600	55600	55600	0
218	20230822	145800	164253500	55600	55600	55600	55600	1
219	20230822	145700	164197900	55600	55600	55600	55600	0
220	20230822	145600	164197900	55600	55600	55600	55600	1
221	20230822	145500	164142300	55600	55600	55600	55600	0
222	20230822	145400	164142300	55600	55600	55600	55600	0
223	20230822	145300	164142300	55600	55600	55600	55600	0
224	20230822	145200	164142300	55600	55600	55600	55600	0
225	20230822	145100	164142300	55600	55600	55600	55600	0
226	20230822	145000	164142300	55600	55600	55600	55600	0
227	20230822	144900	164142300	55600	55600	55600	55600	1
228	20230822	144800	164086700	55600	55600	55600	55600	0
229	20230822	144700	164086700	55600	55600	55600	55600	0
230	20230822	144600	164086700	55600	55600	55600	55600	0
231	20230822	144500	164086700	55600	55600	55600	55600	0
232	20230822	144400	164086700	55600	55600	55600	55600	0
233	20230822	144300	164086700	55600	55600	55600	55600	0
234	20230822	144200	164086700	55600	55600	55600	55600	0
235	20230822	144100	164086700	55600	55600	55600	55600	0
236	20230822	144000	164086700	55600	55600	55600	55600	0
237	20230822	143900	164086700	55600	55600	55600	55600	0
238	20230822	143800	164086700	55600	55600	55600	55600	0
239	20230822	143700	164086700	55600	55600	55600	55600	0
240	20230822	143600	164086700	55600	55600	55600	55600	0
241	20230822	143500	164086700	55600	55600	55600	55600	0
242	20230822	143400	164086700	55600	55600	55600	55600	0
243	20230822	143300	164086700	55600	55600	55600	55600	1
244	20230822	143200	164031100	55500	55600	55600	55500	52
245	20230822	143100	161140000	55600	55600	55600	55600	0
246	20230822	143000	161140000	55600	55600	55600	55600	0
247	20230822	142900	161140000	55600	55600	55600	55600	0
248	20230822	142800	161140000	55600	55600	55600	55600	44
249	20230822	142700	158693600	55600	55600	55600	55600	0
250	20230822	142600	158693600	55600	55600	55600	55600	0
251	20230822	142500	158693600	55600	55600	55600	55600	1
252	20230822	142400	158638000	55600	55600	55600	55600	0
253	20230822	142300	158638000	55600	55600	55600	55600	0
254	20230822	142200	158638000	55600	55600	55600	55600	0
255	20230822	142100	158638000	55600	55600	55600	55600	1
256	20230822	142000	158582400	55500	55500	55500	55500	0
257	20230822	141900	158582400	55500	55500	55500	55500	0
258	20230822	141800	158582400	55500	55600	55600	55500	346
259	20230822	141700	139345600	55600	55600	55600	55600	0
260	20230822	141600	139345600	55600	55600	55600	55600	0
261	20230822	141500	139345600	55600	55600	55600	55600	0
262	20230822	141400	139345600	55600	55600	55600	55600	0
263	20230822	141300	139345600	55600	55600	55600	55600	0
264	20230822	141200	139345600	55600	55600	55600	55600	0
265	20230822	141100	139345600	55600	55600	55600	55600	0
266	20230822	141000	139345600	55600	55600	55600	55600	1
267	20230822	140900	139290000	55600	55600	55600	55600	0
268	20230822	140800	139290000	55600	55600	55600	55600	0
269	20230822	140700	139290000	55600	55600	55600	55600	0
270	20230822	140600	139290000	55600	55600	55600	55600	0
271	20230822	140500	139290000	55600	55600	55600	55600	90
272	20230822	140400	134286000	55500	55500	55500	55500	0
273	20230822	140300	134286000	55500	55500	55500	55500	1
274	20230822	140200	134230500	55600	55600	55600	55600	0
275	20230822	140100	134230500	55600	55600	55600	55600	3
276	20230822	140000	134063700	55600	55600	55600	55600	0
277	20230822	135900	134063700	55600	55600	55600	55600	200
278	20230822	135800	122943700	55500	55600	55600	55500	217
279	20230822	135700	110878700	55500	55500	55500	55500	0
280	20230822	135600	110878700	55500	55500	55500	55500	0
281	20230822	135500	110878700	55500	55500	55500	55500	0
282	20230822	135400	110878700	55500	55500	55500	55500	0
283	20230822	135300	110878700	55500	55500	55500	55500	0
284	20230822	135200	110878700	55500	55500	55500	55500	1
285	20230822	135100	110823200	55600	55600	55600	55600	1
286	20230822	135000	110767600	55600	55600	55600	55600	0
287	20230822	134900	110767600	55600	55600	55600	55600	0
288	20230822	134800	110767600	55600	55600	55600	55600	0
289	20230822	134700	110767600	55600	55600	55600	55600	0
290	20230822	134600	110767600	55600	55600	55600	55600	0
291	20230822	134500	110767600	55600	55600	55600	55600	0
292	20230822	134400	110767600	55600	55600	55600	55600	0
293	20230822	134300	110767600	55600	55600	55600	55600	8
294	20230822	134200	110322800	55600	55600	55600	55600	0
295	20230822	134100	110322800	55600	55600	55600	55600	0
296	20230822	134000	110322800	55600	55600	55600	55600	0
297	20230822	133900	110322800	55600	55600	55600	55600	0
298	20230822	133800	110322800	55600	55600	55600	55600	0
299	20230822	133700	110322800	55600	55600	55600	55600	0
300	20230822	133600	110322800	55600	55600	55600	55600	0
301	20230822	133500	110322800	55600	55600	55600	55600	0
302	20230822	133400	110322800	55600	55600	55600	55600	0
303	20230822	133300	110322800	55600	55600	55600	55600	0
304	20230822	133200	110322800	55600	55600	55600	55600	0
305	20230822	133100	110322800	55600	55600	55600	55600	0
306	20230822	133000	110322800	55600	55600	55600	55600	0
307	20230822	132900	110322800	55600	55600	55600	55600	0
308	20230822	132800	110322800	55600	55600	55600	55600	0
309	20230822	132700	110322800	55600	55600	55600	55600	0
310	20230822	132600	110322800	55600	55600	55600	55600	0
311	20230822	132500	110322800	55600	55600	55600	55600	0
312	20230822	132400	110322800	55600	55600	55600	55600	0
313	20230822	132300	110322800	55600	55600	55600	55600	0
314	20230822	132200	110322800	55600	55600	55600	55600	0
315	20230822	132100	110322800	55600	55600	55600	55600	0
316	20230822	132000	110322800	55600	55600	55600	55600	0
317	20230822	131900	110322800	55600	55600	55600	55600	0
318	20230822	131800	110322800	55600	55600	55600	55600	0
319	20230822	131700	110322800	55600	55600	55600	55600	0
320	20230822	131600	110322800	55600	55600	55600	55600	0
321	20230822	131500	110322800	55600	55600	55600	55600	0
322	20230822	131400	110322800	55600	55600	55600	55600	3
323	20230822	131300	110156000	55500	55500	55500	55500	0
324	20230822	131200	110156000	55500	55500	55500	55500	0
325	20230822	131100	110156000	55500	55500	55500	55500	0
326	20230822	131000	110156000	55500	55500	55500	55500	0
327	20230822	130900	110156000	55500	55600	55600	55500	205
328	20230822	130800	98758500	55600	55600	55600	55600	0
329	20230822	130700	98758500	55600	55600	55600	55600	0
330	20230822	130600	98758500	55600	55600	55600	55600	0
331	20230822	130500	98758500	55600	55600	55600	55600	0
332	20230822	130400	98758500	55600	55600	55600	55600	0
333	20230822	130300	98758500	55600	55600	55600	55600	0
334	20230822	130200	98758500	55600	55600	55600	55600	0
335	20230822	130100	98758500	55600	55600	55600	55600	0
336	20230822	130000	98758500	55600	55600	55600	55600	1
337	20230822	125900	98702900	55600	55600	55600	55600	10
338	20230822	125800	98146900	55600	55600	55600	55600	0
339	20230822	125700	98146900	55600	55600	55600	55600	0
340	20230822	125600	98146900	55600	55600	55600	55600	0
341	20230822	125500	98146900	55600	55600	55600	55600	0
342	20230822	125400	98146900	55600	55600	55600	55600	0
343	20230822	125300	98146900	55600	55600	55600	55600	0
344	20230822	125200	98146900	55600	55600	55600	55600	0
345	20230822	125100	98146900	55600	55600	55600	55600	0
346	20230822	125000	98146900	55600	55600	55600	55600	0
347	20230822	124900	98146900	55600	55600	55600	55600	0
348	20230822	124800	98146900	55600	55600	55600	55600	0
349	20230822	124700	98146900	55600	55600	55600	55600	0
350	20230822	124600	98146900	55600	55600	55600	55600	0
351	20230822	124500	98146900	55600	55600	55600	55600	0
352	20230822	124400	98146900	55600	55600	55600	55600	0
353	20230822	124300	98146900	55600	55600	55600	55600	0
354	20230822	124200	98146900	55600	55600	55600	55600	131
355	20230822	124100	90863300	55600	55600	55600	55600	103
356	20230822	124000	85136500	55600	55600	55600	55600	0
357	20230822	123900	85136500	55600	55600	55600	55600	100
358	20230822	123800	79576500	55600	55600	55600	55600	2
359	20230822	123700	79465300	55500	55600	55600	55500	26
360	20230822	123600	78019800	55600	55600	55600	55600	0
361	20230822	123500	78019800	55600	55600	55600	55600	1
362	20230822	123400	77964200	55500	55500	55500	55500	0
363	20230822	123300	77964200	55500	55500	55500	55500	0
364	20230822	123200	77964200	55500	55500	55500	55500	0
365	20230822	123100	77964200	55500	55600	55600	55500	101
366	20230822	123000	72348700	55600	55600	55600	55600	100
367	20230822	122900	66788700	55600	55600	55600	55600	0
368	20230822	122800	66788700	55600	55600	55600	55600	0
369	20230822	122700	66788700	55600	55600	55600	55600	0
370	20230822	122600	66788700	55600	55600	55600	55600	0
371	20230822	122500	66788700	55600	55600	55600	55600	0
372	20230822	122400	66788700	55600	55600	55600	55600	0
373	20230822	122300	66788700	55600	55600	55600	55600	0
374	20230822	122200	66788700	55600	55600	55600	55600	0
375	20230822	122100	66788700	55600	55600	55600	55600	0
376	20230822	122000	66788700	55600	55600	55600	55600	10
377	20230822	121900	66232700	55500	55500	55500	55500	0
378	20230822	121800	66232700	55500	55500	55500	55500	0
379	20230822	121700	66232700	55500	55500	55500	55500	0
380	20230822	121600	66232700	55500	55500	55500	55500	0
381	20230822	121500	66232700	55500	55500	55500	55500	0
382	20230822	121400	66232700	55500	55500	55500	55500	0
383	20230822	121300	66232700	55500	55500	55500	55500	0
384	20230822	121200	66232700	55500	55500	55500	55500	0
385	20230822	121100	66232700	55500	55500	55500	55500	0
386	20230822	121000	66232700	55500	55500	55500	55500	0
387	20230822	120900	66232700	55500	55500	55500	55500	4
388	20230822	120800	66010700	55600	55600	55600	55600	37
389	20230822	120700	63953500	55600	55600	55600	55600	0
390	20230822	120600	63953500	55600	55600	55600	55600	0
391	20230822	120500	63953500	55600	55600	55600	55600	0
392	20230822	120400	63953500	55600	55600	55600	55600	0
393	20230822	120300	63953500	55600	55600	55600	55600	0
394	20230822	120200	63953500	55600	55600	55600	55600	0
395	20230822	120100	63953500	55600	55600	55600	55600	0
396	20230822	120000	63953500	55600	55600	55600	55600	0
397	20230822	115900	63953500	55600	55600	55600	55600	0
398	20230822	115800	63953500	55600	55600	55600	55600	0
399	20230822	115700	63953500	55600	55600	55600	55600	0
400	20230822	115600	63953500	55600	55600	55600	55600	0
401	20230822	115500	63953500	55600	55600	55600	55600	0
402	20230822	115400	63953500	55600	55600	55600	55600	0
403	20230822	115300	63953500	55600	55600	55600	55600	0
404	20230822	115200	63953500	55600	55600	55600	55600	0
405	20230822	115100	63953500	55600	55600	55600	55600	0
406	20230822	115000	63953500	55600	55600	55600	55600	0
407	20230822	114900	63953500	55600	55600	55600	55600	0
408	20230822	114800	63953500	55600	55600	55600	55600	0
409	20230822	114700	63953500	55600	55600	55600	55600	0
410	20230822	114600	63953500	55600	55600	55600	55600	0
411	20230822	114500	63953500	55600	55600	55600	55600	8
412	20230822	114400	63508700	55600	55600	55600	55600	0
413	20230822	114300	63508700	55600	55600	55600	55600	0
414	20230822	114200	63508700	55600	55600	55600	55600	0
415	20230822	114100	63508700	55600	55600	55600	55600	0
416	20230822	114000	63508700	55600	55600	55600	55600	0
417	20230822	113900	63508700	55600	55600	55600	55600	0
418	20230822	113800	63508700	55600	55600	55600	55600	0
419	20230822	113700	63508700	55600	55600	55600	55600	30
420	20230822	113600	61840700	55600	55600	55600	55600	0
421	20230822	113500	61840700	55600	55600	55600	55600	0
422	20230822	113400	61840700	55600	55600	55600	55600	0
423	20230822	113300	61840700	55600	55600	55600	55600	0
424	20230822	113200	61840700	55600	55600	55600	55600	0
425	20230822	113100	61840700	55600	55600	55600	55600	0
426	20230822	113000	61840700	55600	55600	55600	55600	0
427	20230822	112900	61840700	55600	55600	55600	55600	0
428	20230822	112800	61840700	55600	55600	55600	55600	0
429	20230822	112700	61840700	55600	55600	55600	55600	1
430	20230822	112600	61785100	55600	55600	55600	55600	0
431	20230822	112500	61785100	55600	55600	55600	55600	0
432	20230822	112400	61785100	55600	55600	55600	55600	0
433	20230822	112300	61785100	55600	55600	55600	55600	0
434	20230822	112200	61785100	55600	55600	55600	55600	1
435	20230822	112100	61729500	55600	55600	55600	55600	0
436	20230822	112000	61729500	55600	55600	55600	55600	0
437	20230822	111900	61729500	55600	55600	55600	55600	1
438	20230822	111800	61673900	55600	55600	55600	55600	1
439	20230822	111700	61618300	55600	55600	55600	55600	3
440	20230822	111600	61451500	55600	55600	55600	55600	0
441	20230822	111500	61451500	55600	55600	55600	55600	0
442	20230822	111400	61451500	55600	55600	55600	55600	0
443	20230822	111300	61451500	55600	55600	55600	55600	0
444	20230822	111200	61451500	55600	55600	55600	55600	0
445	20230822	111100	61451500	55600	55600	55600	55600	0
446	20230822	111000	61451500	55600	55600	55600	55600	1
447	20230822	110900	61395900	55500	55500	55500	55500	4
448	20230822	110800	61173900	55500	55600	55600	55500	99
449	20230822	110700	55669600	55600	55600	55600	55600	0
450	20230822	110600	55669600	55600	55600	55600	55600	0
451	20230822	110500	55669600	55600	55600	55600	55600	0
452	20230822	110400	55669600	55600	55600	55600	55600	0
453	20230822	110300	55669600	55600	55600	55600	55600	0
454	20230822	110200	55669600	55600	55600	55600	55600	0
455	20230822	110100	55669600	55600	55600	55600	55600	0
456	20230822	110000	55669600	55600	55600	55600	55600	1
457	20230822	105900	55614000	55600	55600	55600	55600	0
458	20230822	105800	55614000	55600	55600	55600	55600	0
459	20230822	105700	55614000	55600	55600	55600	55600	128
460	20230822	105600	48497200	55600	55600	55600	55600	0
461	20230822	105500	48497200	55600	55600	55600	55600	0
462	20230822	105400	48497200	55600	55600	55600	55600	0
463	20230822	105300	48497200	55600	55600	55600	55600	0
464	20230822	105200	48497200	55600	55600	55600	55600	0
465	20230822	105100	48497200	55600	55600	55600	55600	0
466	20230822	105000	48497200	55600	55600	55600	55600	0
467	20230822	104900	48497200	55600	55600	55600	55600	0
468	20230822	104800	48497200	55600	55600	55600	55600	52
469	20230822	104700	45606000	55500	55500	55500	55500	0
470	20230822	104600	45606000	55500	55500	55500	55500	0
471	20230822	104500	45606000	55500	55500	55500	55500	0
472	20230822	104400	45606000	55500	55500	55500	55500	0
473	20230822	104300	45606000	55500	55600	55600	55500	112
474	20230822	104200	39378900	55600	55600	55600	55600	0
475	20230822	104100	39378900	55600	55600	55600	55600	0
476	20230822	104000	39378900	55600	55600	55600	55600	0
477	20230822	103900	39378900	55600	55600	55600	55600	0
478	20230822	103800	39378900	55600	55600	55600	55600	0
479	20230822	103700	39378900	55600	55600	55600	55600	0
480	20230822	103600	39378900	55600	55600	55600	55600	0
481	20230822	103500	39378900	55600	55600	55600	55600	0
482	20230822	103400	39378900	55600	55600	55600	55600	0
483	20230822	103300	39378900	55600	55600	55600	55600	0
484	20230822	103200	39378900	55600	55600	55600	55600	0
485	20230822	103100	39378900	55600	55600	55600	55600	0
486	20230822	103000	39378900	55600	55600	55600	55600	0
487	20230822	102900	39378900	55600	55600	55600	55600	0
488	20230822	102800	39378900	55600	55600	55600	55600	27
489	20230822	102700	37877700	55600	55600	55600	55600	0
490	20230822	102600	37877700	55600	55600	55600	55600	34
491	20230822	102500	35987300	55600	55600	55600	55600	1
492	20230822	102400	35931700	55600	55600	55600	55600	0
493	20230822	102300	35931700	55600	55600	55600	55600	0
494	20230822	102200	35931700	55600	55600	55600	55600	6
495	20230822	102100	35598100	55500	55600	55600	55500	33
496	20230822	102000	33763400	55600	55600	55600	55600	0
497	20230822	101900	33763400	55600	55600	55600	55600	92
498	20230822	101800	28648200	55500	55500	55500	55500	0
499	20230822	101700	28648200	55500	55500	55500	55500	0
500	20230822	101600	28648200	55500	55500	55500	55500	0
501	20230822	101500	28648200	55500	55500	55500	55500	0
502	20230822	101400	28648200	55500	55500	55500	55500	0
503	20230822	101300	28648200	55500	55500	55500	55500	0
504	20230822	101200	28648200	55500	55500	55500	55500	0
505	20230822	101100	28648200	55500	55600	55600	55500	19
506	20230822	101000	27591900	55500	55500	55500	55500	0
507	20230822	100900	27591900	55500	55500	55500	55500	4
508	20230822	100800	27369900	55600	55600	55600	55600	0
509	20230822	100700	27369900	55600	55600	55600	55600	28
510	20230822	100600	25813100	55600	55600	55600	55600	0
511	20230822	100500	25813100	55600	55600	55600	55600	0
512	20230822	100400	25813100	55600	55600	55600	55600	0
513	20230822	100300	25813100	55600	55600	55600	55600	31
514	20230822	100200	24089500	55600	55600	55600	55600	13
515	20230822	100100	23366700	55600	55600	55600	55600	0
516	20230822	100000	23366700	55600	55600	55600	55600	15
517	20230822	095900	22532700	55600	55600	55600	55600	13
518	20230822	095800	21809900	55900	55900	55900	55900	0
519	20230822	095700	21809900	55900	55800	55900	55800	4
520	20230822	095600	21586400	55600	55600	55600	55600	11
521	20230822	095500	20974800	55600	55600	55600	55600	28
522	20230822	095400	19418000	55600	55600	55600	55600	0
523	20230822	095300	19418000	55600	55600	55600	55600	73
524	20230822	095200	15359200	55600	55600	55600	55600	0
525	20230822	095100	15359200	55600	55600	55600	55600	0
526	20230822	095000	15359200	55600	55600	55600	55600	0
527	20230822	094900	15359200	55600	55600	55600	55600	0
528	20230822	094800	15359200	55600	55600	55600	55600	0
529	20230822	094700	15359200	55600	55600	55600	55600	1
530	20230822	094600	15303600	55600	55600	55600	55600	2
531	20230822	094500	15192400	55600	55600	55600	55600	4
532	20230822	094400	14970000	55600	55600	55600	55600	109
533	20230822	094300	8909600	55500	55600	55600	55500	20
534	20230822	094200	7797700	55600	55600	55600	55600	1
535	20230822	094100	7742100	55600	55600	55600	55600	14
536	20230822	094000	6963700	55800	55800	55800	55600	104
537	20230822	093900	1174600	55800	55800	55800	55800	10
538	20230822	093800	616600	56100	56100	56100	56100	0
539	20230822	093700	616600	56100	56100	56100	56100	0
540	20230822	093600	616600	56100	56100	56100	56100	0
541	20230822	093500	616600	56100	56100	56100	56100	2
542	20230822	093400	504400	56100	56100	56100	56100	0
543	20230822	093300	504400	56100	56100	56100	56100	0
544	20230822	093200	504400	56100	56100	56100	56100	0
545	20230822	093100	504400	56100	56100	56100	56100	1
546	20230822	093000	448300	56100	56100	56100	56100	0
547	20230822	092900	448300	56100	56100	56100	56100	0
548	20230822	092800	448300	56100	56100	56100	56100	0
549	20230822	092700	448300	56100	56100	56100	56100	0
550	20230822	092600	448300	56100	56100	56100	56100	1
551	20230822	092500	392200	56000	56000	56000	56000	0
552	20230822	092400	392200	56000	56000	56000	56000	5
553	20230822	092300	112200	56100	56100	56100	56100	0
554	20230822	092200	112200	56100	56100	56100	56100	0
555	20230822	092100	112200	56100	56100	56100	56100	0
556	20230822	092000	112200	56100	56100	56100	56100	0
557	20230822	091900	112200	56100	56100	56100	56100	0
558	20230822	091800	112200	56100	56100	56100	56100	0
559	20230822	091700	112200	56100	56100	56100	56100	0
560	20230822	091600	112200	56100	56100	56100	56100	0
561	20230822	091500	112200	56100	56100	56100	56100	0
562	20230822	091400	112200	56100	56100	56100	56100	0
563	20230822	091300	112200	56100	56100	56100	56100	0
564	20230822	091200	112200	56100	56100	56100	56100	0
565	20230822	091100	112200	56100	56100	56100	56100	0
566	20230822	091000	112200	56100	56100	56100	56100	0
567	20230822	090900	112200	56100	56100	56100	56100	0
568	20230822	090800	112200	56100	56100	56100	56100	0
569	20230822	090700	112200	56100	56100	56100	56100	0
570	20230822	090600	112200	56100	56100	56100	56100	0
571	20230822	090500	112200	56100	56100	56100	56100	0
572	20230822	090400	112200	56100	56100	56100	56100	0
573	20230822	090300	112200	56100	56100	56100	56100	0
574	20230822	090200	112200	56100	56100	56100	56100	1
575	20230822	090100	56100	56100	56100	56100	56100	1
576	20230822	090000	0	56100	56100	56100	56100	0