KissMeData/107590/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202800	37058000	98200	98200	98200	98200	7
3	20230619	202700	37058000	98200	98200	98200	98200	0
4	20230619	202600	37058000	98200	98200	98200	98200	0
5	20230619	202500	37058000	98200	98200	98200	98200	0
6	20230619	202400	37058000	98200	98200	98200	98200	0
7	20230619	202300	37058000	98200	98200	98200	98200	0
8	20230619	202200	37058000	98200	98200	98200	98200	0
9	20230619	202100	37058000	98200	98200	98200	98200	0
10	20230619	202000	37058000	98200	98200	98200	98200	0
11	20230619	201900	37058000	98200	98200	98200	98200	0
12	20230619	201800	37058000	98200	98200	98200	98200	0
13	20230619	201700	37058000	98200	98200	98200	98200	0
14	20230619	201600	37058000	98200	98200	98200	98200	0
15	20230619	201500	37058000	98200	98200	98200	98200	0
16	20230619	201400	37058000	98200	98200	98200	98200	0
17	20230619	201300	37058000	98200	98200	98200	98200	0
18	20230619	201200	37058000	98200	98200	98200	98200	0
19	20230619	201100	37058000	98200	98200	98200	98200	0
20	20230619	201000	37058000	98200	98200	98200	98200	0
21	20230619	200900	37058000	98200	98200	98200	98200	0
22	20230619	200800	37058000	98200	98200	98200	98200	0
23	20230619	200700	37058000	98200	98200	98200	98200	0
24	20230619	200600	37058000	98200	98200	98200	98200	0
25	20230619	200500	37058000	98200	98200	98200	98200	0
26	20230619	200400	37058000	98200	98200	98200	98200	0
27	20230619	200300	37058000	98200	98200	98200	98200	0
28	20230619	200200	37058000	98200	98200	98200	98200	0
29	20230619	200100	37058000	98200	98200	98200	98200	0
30	20230619	200000	37058000	98200	98200	98200	98200	0
31	20230619	195900	37058000	98200	98200	98200	98200	0
32	20230619	195800	37058000	98200	98200	98200	98200	7
33	20230619	195700	37058000	98200	98200	98200	98200	0
34	20230619	195600	37058000	98200	98200	98200	98200	0
35	20230619	195500	37058000	98200	98200	98200	98200	0
36	20230619	195400	37058000	98200	98200	98200	98200	0
37	20230619	195300	37058000	98200	98200	98200	98200	0
38	20230619	195200	37058000	98200	98200	98200	98200	0
39	20230619	195100	37058000	98200	98200	98200	98200	0
40	20230619	195000	37058000	98200	98200	98200	98200	0
41	20230619	194900	37058000	98200	98200	98200	98200	0
42	20230619	194800	37058000	98200	98200	98200	98200	0
43	20230619	194700	37058000	98200	98200	98200	98200	0
44	20230619	194600	37058000	98200	98200	98200	98200	0
45	20230619	194500	37058000	98200	98200	98200	98200	0
46	20230619	194400	37058000	98200	98200	98200	98200	0
47	20230619	194300	37058000	98200	98200	98200	98200	0
48	20230619	194200	37058000	98200	98200	98200	98200	0
49	20230619	194100	37058000	98200	98200	98200	98200	0
50	20230619	194000	37058000	98200	98200	98200	98200	0
51	20230619	193900	37058000	98200	98200	98200	98200	0
52	20230619	193800	37058000	98200	98200	98200	98200	0
53	20230619	193700	37058000	98200	98200	98200	98200	0
54	20230619	193600	37058000	98200	98200	98200	98200	0
55	20230619	193500	37058000	98200	98200	98200	98200	0
56	20230619	193400	37058000	98200	98200	98200	98200	0
57	20230619	193300	37058000	98200	98200	98200	98200	0
58	20230619	193200	37058000	98200	98200	98200	98200	0
59	20230619	193100	37058000	98200	98200	98200	98200	0
60	20230619	193000	37058000	98200	98200	98200	98200	0
61	20230619	192900	37058000	98200	98200	98200	98200	0
62	20230619	192800	37058000	98200	98200	98200	98200	7
63	20230619	192700	37058000	98200	98200	98200	98200	0
64	20230619	192600	37058000	98200	98200	98200	98200	0
65	20230619	192500	37058000	98200	98200	98200	98200	0
66	20230619	192400	37058000	98200	98200	98200	98200	0
67	20230619	192300	37058000	98200	98200	98200	98200	0
68	20230619	192200	37058000	98200	98200	98200	98200	0
69	20230619	192100	37058000	98200	98200	98200	98200	0
70	20230619	192000	37058000	98200	98200	98200	98200	0
71	20230619	191900	37058000	98200	98200	98200	98200	0
72	20230619	191800	37058000	98200	98200	98200	98200	0
73	20230619	191700	37058000	98200	98200	98200	98200	0
74	20230619	191600	37058000	98200	98200	98200	98200	0
75	20230619	191500	37058000	98200	98200	98200	98200	0
76	20230619	191400	37058000	98200	98200	98200	98200	0
77	20230619	191300	37058000	98200	98200	98200	98200	0
78	20230619	191200	37058000	98200	98200	98200	98200	0
79	20230619	191100	37058000	98200	98200	98200	98200	0
80	20230619	191000	37058000	98200	98200	98200	98200	0
81	20230619	190900	37058000	98200	98200	98200	98200	0
82	20230619	190800	37058000	98200	98200	98200	98200	0
83	20230619	190700	37058000	98200	98200	98200	98200	0
84	20230619	190600	37058000	98200	98200	98200	98200	0
85	20230619	190500	37058000	98200	98200	98200	98200	0
86	20230619	190400	37058000	98200	98200	98200	98200	0
87	20230619	190300	37058000	98200	98200	98200	98200	0
88	20230619	190200	37058000	98200	98200	98200	98200	0
89	20230619	190100	37058000	98200	98200	98200	98200	0
90	20230619	190000	37058000	98200	98200	98200	98200	0
91	20230619	185900	37058000	98200	98200	98200	98200	0
92	20230619	185800	37058000	98200	98200	98200	98200	7
93	20230619	185700	37058000	98200	98200	98200	98200	0
94	20230619	185600	37058000	98200	98200	98200	98200	0
95	20230619	185500	37058000	98200	98200	98200	98200	0
96	20230619	185400	37058000	98200	98200	98200	98200	0
97	20230619	185300	37058000	98200	98200	98200	98200	0
98	20230619	185200	37058000	98200	98200	98200	98200	0
99	20230619	185100	37058000	98200	98200	98200	98200	0
100	20230619	185000	37058000	98200	98200	98200	98200	0
101	20230619	184900	37058000	98200	98200	98200	98200	0
102	20230619	184800	37058000	98200	98200	98200	98200	0
103	20230619	184700	37058000	98200	98200	98200	98200	0
104	20230619	184600	37058000	98200	98200	98200	98200	0
105	20230619	184500	37058000	98200	98200	98200	98200	0
106	20230619	184400	37058000	98200	98200	98200	98200	0
107	20230619	184300	37058000	98200	98200	98200	98200	0
108	20230619	184200	37058000	98200	98200	98200	98200	0
109	20230619	184100	37058000	98200	98200	98200	98200	0
110	20230619	184000	37058000	98200	98200	98200	98200	0
111	20230619	183900	37058000	98200	98200	98200	98200	0
112	20230619	183800	37058000	98200	98200	98200	98200	0
113	20230619	183700	37058000	98200	98200	98200	98200	0
114	20230619	183600	37058000	98200	98200	98200	98200	0
115	20230619	183500	37058000	98200	98200	98200	98200	0
116	20230619	183400	37058000	98200	98200	98200	98200	0
117	20230619	183300	37058000	98200	98200	98200	98200	0
118	20230619	183200	37058000	98200	98200	98200	98200	0
119	20230619	183100	37058000	98200	98200	98200	98200	0
120	20230619	183000	37058000	98200	98200	98200	98200	0
121	20230619	182900	37058000	98200	98200	98200	98200	0
122	20230619	182800	37058000	98200	98200	98200	98200	7
123	20230619	182700	37058000	98200	98200	98200	98200	0
124	20230619	182600	37058000	98200	98200	98200	98200	0
125	20230619	182500	37058000	98200	98200	98200	98200	0
126	20230619	182400	37058000	98200	98200	98200	98200	0
127	20230619	182300	37058000	98200	98200	98200	98200	0
128	20230619	182200	37058000	98200	98200	98200	98200	0
129	20230619	182100	37058000	98200	98200	98200	98200	0
130	20230619	182000	37058000	98200	98200	98200	98200	0
131	20230619	181900	37058000	98200	98200	98200	98200	0
132	20230619	181800	37058000	98200	98200	98200	98200	0
133	20230619	181700	37058000	98200	98200	98200	98200	0
134	20230619	181600	37058000	98200	98200	98200	98200	0
135	20230619	181500	37058000	98200	98200	98200	98200	0
136	20230619	181400	37058000	98200	98200	98200	98200	0
137	20230619	181300	37058000	98200	98200	98200	98200	0
138	20230619	181200	37058000	98200	98200	98200	98200	0
139	20230619	181100	37058000	98200	98200	98200	98200	0
140	20230619	181000	37058000	98200	98200	98200	98200	0
141	20230619	180900	37058000	98200	98200	98200	98200	0
142	20230619	180800	37058000	98200	98200	98200	98200	0
143	20230619	180700	37058000	98200	98200	98200	98200	0
144	20230619	180600	37058000	98200	98200	98200	98200	0
145	20230619	180500	37058000	98200	98200	98200	98200	0
146	20230619	180400	37058000	98200	98200	98200	98200	0
147	20230619	180300	37058000	98200	98200	98200	98200	0
148	20230619	180200	37058000	98200	98200	98200	98200	0
149	20230619	180100	37058000	98200	98200	98200	98200	0
150	20230619	180000	37058000	98200	98200	98200	98200	0
151	20230619	175900	37058000	98200	98200	98200	98200	0
152	20230619	175800	37058000	98200	98200	98200	98200	7
153	20230619	175700	37058000	98200	98200	98200	98200	0
154	20230619	175600	37058000	98200	98200	98200	98200	0
155	20230619	175500	37058000	98200	98200	98200	98200	0
156	20230619	175400	37058000	98200	98200	98200	98200	0
157	20230619	175300	37058000	98200	98200	98200	98200	0
158	20230619	175200	37058000	98200	98200	98200	98200	0
159	20230619	175100	37058000	98200	98200	98200	98200	0
160	20230619	175000	37058000	98200	98200	98200	98200	0
161	20230619	174900	37058000	98200	98200	98200	98200	0
162	20230619	174800	37058000	98200	98200	98200	98200	0
163	20230619	174700	37058000	98200	98200	98200	98200	0
164	20230619	174600	37058000	98200	98200	98200	98200	0
165	20230619	174500	37058000	98200	98200	98200	98200	0
166	20230619	174400	37058000	98200	98200	98200	98200	0
167	20230619	174300	37058000	98200	98200	98200	98200	0
168	20230619	174200	37058000	98200	98200	98200	98200	0
169	20230619	174100	37058000	98200	98200	98200	98200	0
170	20230619	174000	37058000	98200	98200	98200	98200	0
171	20230619	173900	37058000	98200	98200	98200	98200	0
172	20230619	173800	37058000	98200	98200	98200	98200	0
173	20230619	173700	37058000	98200	98200	98200	98200	0
174	20230619	173600	37058000	98200	98200	98200	98200	0
175	20230619	173500	37058000	98200	98200	98200	98200	0
176	20230619	173400	37058000	98200	98200	98200	98200	0
177	20230619	173300	37058000	98200	98200	98200	98200	0
178	20230619	173200	37058000	98200	98200	98200	98200	0
179	20230619	173100	37058000	98200	98200	98200	98200	0
180	20230619	173000	37058000	98200	98200	98200	98200	0
181	20230619	172900	37058000	98200	98200	98200	98200	0
182	20230619	172800	37058000	98200	98200	98200	98200	7
183	20230619	172700	37058000	98200	98200	98200	98200	0
184	20230619	172600	37058000	98200	98200	98200	98200	0
185	20230619	172500	37058000	98200	98200	98200	98200	0
186	20230619	172400	37058000	98200	98200	98200	98200	0
187	20230619	172300	37058000	98200	98200	98200	98200	0
188	20230619	172200	37058000	98200	98200	98200	98200	0
189	20230619	172100	37058000	98200	98200	98200	98200	0
190	20230619	172000	37058000	98200	98200	98200	98200	0
191	20230619	171900	37058000	98200	98200	98200	98200	0
192	20230619	171800	37058000	98200	98200	98200	98200	0
193	20230619	171700	37058000	98200	98200	98200	98200	0
194	20230619	171600	37058000	98200	98200	98200	98200	0
195	20230619	171500	37058000	98200	98200	98200	98200	0
196	20230619	171400	37058000	98200	98200	98200	98200	0
197	20230619	171300	37058000	98200	98200	98200	98200	0
198	20230619	171200	37058000	98200	98200	98200	98200	0
199	20230619	171100	37058000	98200	98200	98200	98200	0
200	20230619	171000	37058000	98200	98200	98200	98200	0
201	20230619	170900	37058000	98200	98200	98200	98200	0
202	20230619	170800	37058000	98200	98200	98200	98200	0
203	20230619	170700	37058000	98200	98200	98200	98200	0
204	20230619	170600	37058000	98200	98200	98200	98200	0
205	20230619	170500	37058000	98200	98200	98200	98200	0
206	20230619	170400	37058000	98200	98200	98200	98200	0
207	20230619	170300	37058000	98200	98200	98200	98200	0
208	20230619	170200	37058000	98200	98200	98200	98200	0
209	20230619	170100	37058000	98200	98200	98200	98200	0
210	20230619	170000	37058000	98200	98200	98200	98200	0
211	20230619	165900	37058000	98200	98200	98200	98200	0
212	20230619	165800	37058000	98200	98200	98200	98200	7
213	20230619	165700	37058000	98200	98200	98200	98200	0
214	20230619	165600	37058000	98200	98200	98200	98200	0
215	20230619	165500	37058000	98200	98200	98200	98200	0
216	20230619	165400	37058000	98200	98200	98200	98200	0
217	20230619	165300	37058000	98200	98200	98200	98200	0
218	20230619	165200	37058000	98200	98200	98200	98200	0
219	20230619	165100	37058000	98200	98200	98200	98200	0
220	20230619	165000	37058000	98200	98200	98200	98200	0
221	20230619	164900	37058000	98200	98200	98200	98200	0
222	20230619	164800	37058000	98200	98200	98200	98200	0
223	20230619	164700	37058000	98200	98200	98200	98200	0
224	20230619	164600	37058000	98200	98200	98200	98200	0
225	20230619	164500	37058000	98200	98200	98200	98200	0
226	20230619	164400	37058000	98200	98200	98200	98200	0
227	20230619	164300	37058000	98200	98200	98200	98200	0
228	20230619	164200	37058000	98200	98200	98200	98200	0
229	20230619	164100	37058000	98200	98200	98200	98200	0
230	20230619	164000	37058000	98200	98200	98200	98200	0
231	20230619	163900	37058000	98200	98200	98200	98200	0
232	20230619	163800	37058000	98200	98200	98200	98200	0
233	20230619	163700	37058000	98200	98200	98200	98200	0
234	20230619	163600	37058000	98200	98200	98200	98200	0
235	20230619	163500	37058000	98200	98200	98200	98200	0
236	20230619	163400	37058000	98200	98200	98200	98200	0
237	20230619	163300	37058000	98200	98200	98200	98200	0
238	20230619	163200	37058000	98200	98200	98200	98200	0
239	20230619	163100	37058000	98200	98200	98200	98200	0
240	20230619	163000	37058000	98200	98200	98200	98200	0
241	20230619	162900	37058000	98200	98200	98200	98200	0
242	20230619	162800	37058000	98200	98200	98200	98200	7
243	20230619	162700	37058000	98200	98200	98200	98200	0
244	20230619	162600	37058000	98200	98200	98200	98200	0
245	20230619	162500	37058000	98200	98200	98200	98200	0
246	20230619	162400	37058000	98200	98200	98200	98200	0
247	20230619	162300	37058000	98200	98200	98200	98200	0
248	20230619	162200	37058000	98200	98200	98200	98200	0
249	20230619	162100	37058000	98200	98200	98200	98200	0
250	20230619	162000	37058000	98200	98200	98200	98200	0
251	20230619	161900	37058000	98200	98200	98200	98200	0
252	20230619	161800	37058000	98200	98200	98200	98200	0
253	20230619	161700	37058000	98200	98200	98200	98200	0
254	20230619	161600	37058000	98200	98200	98200	98200	0
255	20230619	161500	37058000	98200	98200	98200	98200	0
256	20230619	161400	37058000	98200	98200	98200	98200	0
257	20230619	161300	37058000	98200	98200	98200	98200	0
258	20230619	161200	37058000	98200	98200	98200	98200	0
259	20230619	161100	37058000	98200	98200	98200	98200	0
260	20230619	161000	37058000	98200	98200	98200	98200	0
261	20230619	160900	37058000	98200	98200	98200	98200	0
262	20230619	160800	37058000	98200	98200	98200	98200	0
263	20230619	160700	37058000	98200	98200	98200	98200	0
264	20230619	160600	37058000	98200	98200	98200	98200	0
265	20230619	160500	37058000	98200	98200	98200	98200	0
266	20230619	160400	37058000	98200	98200	98200	98200	0
267	20230619	160300	37058000	98200	98200	98200	98200	0
268	20230619	160200	37058000	98200	98200	98200	98200	0
269	20230619	160100	37058000	98200	98200	98200	98200	0
270	20230619	160000	37058000	98200	98200	98200	98200	0
271	20230619	155900	37058000	98200	98200	98200	98200	0
272	20230619	155800	37058000	98200	98200	98200	98200	7
273	20230619	155700	37058000	98200	98200	98200	98200	0
274	20230619	155600	37058000	98200	98200	98200	98200	0
275	20230619	155500	37058000	98200	98200	98200	98200	0
276	20230619	155400	37058000	98200	98200	98200	98200	0
277	20230619	155300	37058000	98200	98200	98200	98200	0
278	20230619	155200	37058000	98200	98200	98200	98200	0
279	20230619	155100	37058000	98200	98200	98200	98200	0
280	20230619	155000	37058000	98200	98200	98200	98200	0
281	20230619	154900	37058000	98200	98200	98200	98200	0
282	20230619	154800	37058000	98200	98200	98200	98200	0
283	20230619	154700	37058000	98200	98200	98200	98200	0
284	20230619	154600	37058000	98200	98200	98200	98200	0
285	20230619	154500	37058000	98200	98200	98200	98200	0
286	20230619	154400	37058000	98200	98200	98200	98200	0
287	20230619	154300	37058000	98200	98200	98200	98200	0
288	20230619	154200	37058000	98200	98200	98200	98200	0
289	20230619	154100	37058000	98200	98200	98200	98200	0
290	20230619	154000	37058000	98200	98200	98200	98200	0
291	20230619	153900	37058000	98200	98200	98200	98200	0
292	20230619	153800	37058000	98200	98200	98200	98200	0
293	20230619	153700	37058000	98200	98200	98200	98200	0
294	20230619	153600	37058000	98200	98200	98200	98200	0
295	20230619	153500	37058000	98200	98200	98200	98200	0
296	20230619	153400	37058000	98200	98200	98200	98200	0
297	20230619	153300	37058000	98200	98200	98200	98200	0
298	20230619	153200	37058000	98200	98200	98200	98200	0
299	20230619	153100	37058000	98200	98200	98200	98200	0
300	20230619	153000	37058000	98200	98200	98200	98200	7
301	20230619	152900	36370600	98000	98000	98000	98000	0
302	20230619	152800	36370600	98000	98000	98000	98000	0
303	20230619	152700	36370600	98000	98000	98000	98000	0
304	20230619	152600	36370600	98000	98000	98000	98000	0
305	20230619	152500	36370600	98000	98000	98000	98000	0
306	20230619	152400	36370600	98000	98000	98000	98000	0
307	20230619	152300	36370600	98000	98000	98000	98000	0
308	20230619	152200	36370600	98000	98000	98000	98000	0
309	20230619	152100	36370600	98000	98000	98000	98000	0
310	20230619	152000	36370600	98000	98000	98000	98000	0
311	20230619	151900	36370600	98000	98000	98000	98000	33
312	20230619	151800	33136600	97800	97800	97800	97800	0
313	20230619	151700	33136600	97800	97800	97800	97800	0
314	20230619	151600	33136600	97800	97800	97800	97800	0
315	20230619	151500	33136600	97800	97800	97800	97800	1
316	20230619	151400	33038800	97800	97800	97800	97800	0
317	20230619	151300	33038800	97800	97800	97800	97800	0
318	20230619	151200	33038800	97800	97800	97800	97800	0
319	20230619	151100	33038800	97800	97800	97800	97800	0
320	20230619	151000	33038800	97800	97800	97800	97800	0
321	20230619	150900	33038800	97800	97800	97800	97800	0
322	20230619	150800	33038800	97800	97800	97800	97800	0
323	20230619	150700	33038800	97800	97800	97800	97800	0
324	20230619	150600	33038800	97800	97800	97800	97800	0
325	20230619	150500	33038800	97800	97800	97800	97800	0
326	20230619	150400	33038800	97800	97800	97800	97800	0
327	20230619	150300	33038800	97800	97800	97800	97800	0
328	20230619	150200	33038800	97800	97800	97800	97800	0
329	20230619	150100	33038800	97800	97900	97900	97800	65
330	20230619	150000	26681600	97800	97800	97800	97800	0
331	20230619	145900	26681600	97800	97800	97800	97800	0
332	20230619	145800	26681600	97800	97800	97800	97800	0
333	20230619	145700	26681600	97800	97800	97800	97800	0
334	20230619	145600	26681600	97800	97800	97800	97800	0
335	20230619	145500	26681600	97800	97800	97800	97800	0
336	20230619	145400	26681600	97800	97800	97800	97800	0
337	20230619	145300	26681600	97800	97800	97800	97800	0
338	20230619	145200	26681600	97800	97800	97800	97800	0
339	20230619	145100	26681600	97800	97800	97800	97800	0
340	20230619	145000	26681600	97800	97800	97800	97800	0
341	20230619	144900	26681600	97800	97800	97800	97800	0
342	20230619	144800	26681600	97800	97800	97800	97800	0
343	20230619	144700	26681600	97800	97800	97800	97800	0
344	20230619	144600	26681600	97800	97800	97800	97800	0
345	20230619	144500	26681600	97800	97800	97800	97800	0
346	20230619	144400	26681600	97800	97800	97800	97800	0
347	20230619	144300	26681600	97800	97800	97800	97800	0
348	20230619	144200	26681600	97800	97800	97800	97800	0
349	20230619	144100	26681600	97800	97800	97800	97800	0
350	20230619	144000	26681600	97800	97800	97800	97800	1
351	20230619	143900	26583800	97900	97900	97900	97900	0
352	20230619	143800	26583800	97900	97900	97900	97900	0
353	20230619	143700	26583800	97900	97900	97900	97900	0
354	20230619	143600	26583800	97900	97900	97900	97900	0
355	20230619	143500	26583800	97900	97900	97900	97900	38
356	20230619	143400	22863600	98000	98000	98000	98000	1
357	20230619	143300	22765600	98000	98000	98000	98000	0
358	20230619	143200	22765600	98000	98000	98000	98000	0
359	20230619	143100	22765600	98000	98000	98000	98000	0
360	20230619	143000	22765600	98000	98000	98000	98000	1
361	20230619	142900	22667600	98000	98000	98000	98000	0
362	20230619	142800	22667600	98000	98000	98000	98000	1
363	20230619	142700	22569600	98000	98000	98000	98000	0
364	20230619	142600	22569600	98000	98000	98000	98000	0
365	20230619	142500	22569600	98000	98000	98000	98000	0
366	20230619	142400	22569600	98000	98000	98000	98000	0
367	20230619	142300	22569600	98000	98000	98000	98000	0
368	20230619	142200	22569600	98000	98000	98000	98000	0
369	20230619	142100	22569600	98000	98000	98000	98000	0
370	20230619	142000	22569600	98000	98000	98000	98000	0
371	20230619	141900	22569600	98000	98000	98000	98000	0
372	20230619	141800	22569600	98000	98000	98000	98000	0
373	20230619	141700	22569600	98000	98000	98000	98000	0
374	20230619	141600	22569600	98000	98000	98000	98000	0
375	20230619	141500	22569600	98000	98000	98000	98000	0
376	20230619	141400	22569600	98000	98000	98000	98000	0
377	20230619	141300	22569600	98000	98000	98000	98000	0
378	20230619	141200	22569600	98000	98000	98000	98000	0
379	20230619	141100	22569600	98000	98000	98000	98000	0
380	20230619	141000	22569600	98000	98000	98000	98000	0
381	20230619	140900	22569600	98000	98000	98000	98000	0
382	20230619	140800	22569600	98000	98000	98000	98000	0
383	20230619	140700	22569600	98000	98000	98000	98000	12
384	20230619	140600	21393600	98000	98000	98000	98000	0
385	20230619	140500	21393600	98000	98000	98000	98000	0
386	20230619	140400	21393600	98000	98000	98000	98000	0
387	20230619	140300	21393600	98000	98000	98000	98000	0
388	20230619	140200	21393600	98000	98000	98000	98000	0
389	20230619	140100	21393600	98000	98000	98000	98000	0
390	20230619	140000	21393600	98000	98000	98000	98000	0
391	20230619	135900	21393600	98000	98000	98000	98000	0
392	20230619	135800	21393600	98000	98000	98000	98000	0
393	20230619	135700	21393600	98000	98000	98000	98000	0
394	20230619	135600	21393600	98000	98000	98000	98000	0
395	20230619	135500	21393600	98000	98000	98000	98000	0
396	20230619	135400	21393600	98000	98000	98000	98000	0
397	20230619	135300	21393600	98000	98000	98000	98000	0
398	20230619	135200	21393600	98000	98000	98000	98000	0
399	20230619	135100	21393600	98000	98000	98000	98000	0
400	20230619	135000	21393600	98000	98000	98000	98000	3
401	20230619	134900	21099600	98000	98000	98000	98000	0
402	20230619	134800	21099600	98000	98000	98000	98000	0
403	20230619	134700	21099600	98000	98000	98000	98000	0
404	20230619	134600	21099600	98000	98000	98000	98000	0
405	20230619	134500	21099600	98000	98000	98000	98000	0
406	20230619	134400	21099600	98000	98000	98000	98000	0
407	20230619	134300	21099600	98000	98000	98000	98000	0
408	20230619	134200	21099600	98000	98000	98000	98000	0
409	20230619	134100	21099600	98000	98000	98000	98000	0
410	20230619	134000	21099600	98000	98000	98000	98000	0
411	20230619	133900	21099600	98000	98000	98000	98000	0
412	20230619	133800	21099600	98000	98000	98000	98000	0
413	20230619	133700	21099600	98000	98000	98000	98000	0
414	20230619	133600	21099600	98000	98000	98000	98000	0
415	20230619	133500	21099600	98000	98000	98000	98000	0
416	20230619	133400	21099600	98000	98000	98000	98000	0
417	20230619	133300	21099600	98000	98000	98000	98000	0
418	20230619	133200	21099600	98000	98000	98000	98000	0
419	20230619	133100	21099600	98000	98000	98000	98000	0
420	20230619	133000	21099600	98000	98000	98000	98000	0
421	20230619	132900	21099600	98000	98000	98000	98000	0
422	20230619	132800	21099600	98000	98000	98000	98000	0
423	20230619	132700	21099600	98000	98000	98000	98000	0
424	20230619	132600	21099600	98000	98000	98000	98000	0
425	20230619	132500	21099600	98000	98000	98000	98000	0
426	20230619	132400	21099600	98000	98000	98000	98000	0
427	20230619	132300	21099600	98000	98000	98000	98000	0
428	20230619	132200	21099600	98000	98000	98000	98000	0
429	20230619	132100	21099600	98000	98000	98000	98000	0
430	20230619	132000	21099600	98000	98000	98000	98000	0
431	20230619	131900	21099600	98000	98000	98000	98000	0
432	20230619	131800	21099600	98000	98000	98000	98000	0
433	20230619	131700	21099600	98000	98000	98000	98000	0
434	20230619	131600	21099600	98000	98000	98000	98000	0
435	20230619	131500	21099600	98000	98000	98000	98000	0
436	20230619	131400	21099600	98000	98000	98000	98000	0
437	20230619	131300	21099600	98000	98000	98000	98000	0
438	20230619	131200	21099600	98000	98000	98000	98000	0
439	20230619	131100	21099600	98000	98000	98000	98000	0
440	20230619	131000	21099600	98000	98000	98000	98000	0
441	20230619	130900	21099600	98000	98000	98000	98000	0
442	20230619	130800	21099600	98000	98000	98000	98000	0
443	20230619	130700	21099600	98000	98000	98000	98000	0
444	20230619	130600	21099600	98000	98000	98000	98000	0
445	20230619	130500	21099600	98000	98000	98000	98000	0
446	20230619	130400	21099600	98000	98000	98000	98000	0
447	20230619	130300	21099600	98000	98000	98000	98000	0
448	20230619	130200	21099600	98000	98000	98000	98000	0
449	20230619	130100	21099600	98000	98000	98000	98000	30
450	20230619	130000	18159600	98000	98000	98000	98000	0
451	20230619	125900	18159600	98000	98000	98000	98000	0
452	20230619	125800	18159600	98000	98000	98000	98000	0
453	20230619	125700	18159600	98000	98000	98000	98000	0
454	20230619	125600	18159600	98000	98000	98000	98000	0
455	20230619	125500	18159600	98000	98000	98000	98000	0
456	20230619	125400	18159600	98000	98000	98000	98000	0
457	20230619	125300	18159600	98000	98000	98000	98000	0
458	20230619	125200	18159600	98000	98000	98000	98000	0
459	20230619	125100	18159600	98000	98000	98000	98000	0
460	20230619	125000	18159600	98000	98000	98000	98000	0
461	20230619	124900	18159600	98000	98000	98000	98000	0
462	20230619	124800	18159600	98000	98000	98000	98000	0
463	20230619	124700	18159600	98000	98000	98000	98000	0
464	20230619	124600	18159600	98000	98000	98000	98000	0
465	20230619	124500	18159600	98000	98000	98000	98000	0
466	20230619	124400	18159600	98000	98000	98000	98000	0
467	20230619	124300	18159600	98000	98000	98000	98000	0
468	20230619	124200	18159600	98000	98000	98000	98000	0
469	20230619	124100	18159600	98000	98000	98000	98000	0
470	20230619	124000	18159600	98000	98000	98000	98000	0
471	20230619	123900	18159600	98000	98000	98000	98000	0
472	20230619	123800	18159600	98000	98000	98000	98000	11
473	20230619	123700	17081600	98300	98300	98300	98300	0
474	20230619	123600	17081600	98300	98300	98300	98300	0
475	20230619	123500	17081600	98300	98300	98300	98300	0
476	20230619	123400	17081600	98300	98300	98300	98300	0
477	20230619	123300	17081600	98300	98300	98300	98300	0
478	20230619	123200	17081600	98300	98300	98300	98300	0
479	20230619	123100	17081600	98300	98300	98300	98300	0
480	20230619	123000	17081600	98300	98300	98300	98300	0
481	20230619	122900	17081600	98300	98300	98300	98300	0
482	20230619	122800	17081600	98300	98300	98300	98300	0
483	20230619	122700	17081600	98300	98300	98300	98300	0
484	20230619	122600	17081600	98300	98300	98300	98300	0
485	20230619	122500	17081600	98300	98300	98300	98300	0
486	20230619	122400	17081600	98300	98300	98300	98300	0
487	20230619	122300	17081600	98300	98300	98300	98300	0
488	20230619	122200	17081600	98300	98300	98300	98300	0
489	20230619	122100	17081600	98300	98300	98300	98300	0
490	20230619	122000	17081600	98300	98300	98300	98300	0
491	20230619	121900	17081600	98300	98300	98300	98300	0
492	20230619	121800	17081600	98300	98300	98300	98300	0
493	20230619	121700	17081600	98300	98300	98300	98300	0
494	20230619	121600	17081600	98300	98300	98300	98300	0
495	20230619	121500	17081600	98300	98300	98300	98300	0
496	20230619	121400	17081600	98300	98300	98300	98300	0
497	20230619	121300	17081600	98300	98300	98300	98300	0
498	20230619	121200	17081600	98300	98300	98300	98300	0
499	20230619	121100	17081600	98300	98300	98300	98300	0
500	20230619	121000	17081600	98300	98300	98300	98300	0
501	20230619	120900	17081600	98300	98300	98300	98300	0
502	20230619	120800	17081600	98300	98300	98300	98300	0
503	20230619	120700	17081600	98300	98300	98300	98300	0
504	20230619	120600	17081600	98300	98300	98300	98300	0
505	20230619	120500	17081600	98300	98300	98300	98300	0
506	20230619	120400	17081600	98300	98300	98300	98300	0
507	20230619	120300	17081600	98300	98300	98300	98300	0
508	20230619	120200	17081600	98300	98300	98300	98300	0
509	20230619	120100	17081600	98300	98300	98300	98300	0
510	20230619	120000	17081600	98300	98300	98300	98300	0
511	20230619	115900	17081600	98300	98300	98300	98300	0
512	20230619	115800	17081600	98300	98300	98300	98300	0
513	20230619	115700	17081600	98300	98300	98300	98300	0
514	20230619	115600	17081600	98300	98300	98300	98300	0
515	20230619	115500	17081600	98300	98300	98300	98300	0
516	20230619	115400	17081600	98300	98300	98300	98300	0
517	20230619	115300	17081600	98300	98300	98300	98300	0
518	20230619	115200	17081600	98300	98300	98300	98300	0
519	20230619	115100	17081600	98300	98300	98300	98300	5
520	20230619	115000	16590100	98000	98000	98000	98000	0
521	20230619	114900	16590100	98000	98000	98000	98000	0
522	20230619	114800	16590100	98000	98000	98000	98000	0
523	20230619	114700	16590100	98000	98000	98000	98000	0
524	20230619	114600	16590100	98000	98000	98000	98000	0
525	20230619	114500	16590100	98000	98000	98000	98000	0
526	20230619	114400	16590100	98000	98000	98000	98000	0
527	20230619	114300	16590100	98000	98000	98000	98000	0
528	20230619	114200	16590100	98000	98000	98000	98000	0
529	20230619	114100	16590100	98000	98000	98000	98000	0
530	20230619	114000	16590100	98000	98000	98000	98000	0
531	20230619	113900	16590100	98000	98000	98000	98000	0
532	20230619	113800	16590100	98000	98000	98000	98000	0
533	20230619	113700	16590100	98000	98000	98000	98000	0
534	20230619	113600	16590100	98000	98000	98000	98000	0
535	20230619	113500	16590100	98000	98000	98000	98000	0
536	20230619	113400	16590100	98000	98000	98000	98000	0
537	20230619	113300	16590100	98000	98000	98000	98000	0
538	20230619	113200	16590100	98000	98000	98000	98000	0
539	20230619	113100	16590100	98000	98000	98000	98000	0
540	20230619	113000	16590100	98000	98000	98000	98000	0
541	20230619	112900	16590100	98000	98000	98000	98000	0
542	20230619	112800	16590100	98000	98000	98000	98000	0
543	20230619	112700	16590100	98000	98000	98000	98000	0
544	20230619	112600	16590100	98000	98000	98000	98000	0
545	20230619	112500	16590100	98000	98000	98000	98000	0
546	20230619	112400	16590100	98000	98000	98000	98000	0
547	20230619	112300	16590100	98000	98000	98000	98000	0
548	20230619	112200	16590100	98000	98000	98000	98000	0
549	20230619	112100	16590100	98000	98000	98000	98000	0
550	20230619	112000	16590100	98000	98000	98000	98000	0
551	20230619	111900	16590100	98000	98000	98000	98000	0
552	20230619	111800	16590100	98000	98000	98000	98000	0
553	20230619	111700	16590100	98000	98000	98000	98000	0
554	20230619	111600	16590100	98000	98000	98000	98000	0
555	20230619	111500	16590100	98000	98000	98000	98000	0
556	20230619	111400	16590100	98000	98000	98000	98000	0
557	20230619	111300	16590100	98000	98000	98000	98000	0
558	20230619	111200	16590100	98000	98000	98000	98000	0
559	20230619	111100	16590100	98000	98000	98000	98000	0
560	20230619	111000	16590100	98000	98000	98000	98000	0
561	20230619	110900	16590100	98000	98000	98000	98000	0
562	20230619	110800	16590100	98000	98000	98000	98000	0
563	20230619	110700	16590100	98000	98000	98000	98000	0
564	20230619	110600	16590100	98000	98000	98000	98000	0
565	20230619	110500	16590100	98000	98000	98000	98000	0
566	20230619	110400	16590100	98000	98000	98000	98000	0
567	20230619	110300	16590100	98000	98000	98000	98000	0
568	20230619	110200	16590100	98000	98000	98000	98000	0
569	20230619	110100	16590100	98000	98000	98000	98000	0
570	20230619	110000	16590100	98000	98000	98000	98000	0
571	20230619	105900	16590100	98000	98000	98000	98000	0
572	20230619	105800	16590100	98000	98000	98000	98000	0
573	20230619	105700	16590100	98000	98000	98000	98000	0
574	20230619	105600	16590100	98000	98000	98000	98000	0
575	20230619	105500	16590100	98000	98000	98000	98000	0
576	20230619	105400	16590100	98000	98000	98000	98000	0
577	20230619	105300	16590100	98000	98000	98000	98000	0
578	20230619	105200	16590100	98000	98000	98000	98000	0
579	20230619	105100	16590100	98000	98000	98000	98000	0
580	20230619	105000	16590100	98000	98000	98000	98000	0
581	20230619	104900	16590100	98000	98000	98000	98000	0
582	20230619	104800	16590100	98000	98000	98000	98000	0
583	20230619	104700	16590100	98000	98000	98000	98000	30
584	20230619	104600	13650100	98000	98000	98000	98000	0
585	20230619	104500	13650100	98000	98000	98000	98000	7
586	20230619	104400	12964100	98000	98000	98000	98000	3
587	20230619	104300	12670100	98000	98000	98000	98000	0
588	20230619	104200	12670100	98000	98000	98000	98000	0
589	20230619	104100	12670100	98000	98000	98000	98000	0
590	20230619	104000	12670100	98000	98000	98000	98000	0
591	20230619	103900	12670100	98000	98000	98000	98000	0
592	20230619	103800	12670100	98000	98000	98000	98000	0
593	20230619	103700	12670100	98000	98000	98000	98000	0
594	20230619	103600	12670100	98000	98000	98000	98000	0
595	20230619	103500	12670100	98000	98000	98000	98000	0
596	20230619	103400	12670100	98000	98000	98000	98000	0
597	20230619	103300	12670100	98000	98000	98000	98000	0
598	20230619	103200	12670100	98000	98100	98100	98000	4
599	20230619	103100	12278000	98200	98200	98200	98200	0
600	20230619	103000	12278000	98200	98200	98200	98200	0
601	20230619	102900	12278000	98200	98200	98200	98200	0
602	20230619	102800	12278000	98200	98200	98200	98200	0
603	20230619	102700	12278000	98200	98200	98200	98200	0
604	20230619	102600	12278000	98200	98200	98200	98200	0
605	20230619	102500	12278000	98200	98200	98200	98200	0
606	20230619	102400	12278000	98200	98200	98200	98200	0
607	20230619	102300	12278000	98200	98200	98200	98200	0
608	20230619	102200	12278000	98200	98200	98200	98200	0
609	20230619	102100	12278000	98200	98200	98200	98200	0
610	20230619	102000	12278000	98200	98200	98200	98200	0
611	20230619	101900	12278000	98200	98200	98200	98200	0
612	20230619	101800	12278000	98200	98200	98200	98200	0
613	20230619	101700	12278000	98200	98200	98200	98200	0
614	20230619	101600	12278000	98200	98200	98200	98200	0
615	20230619	101500	12278000	98200	98200	98200	98200	3
616	20230619	101400	11983400	98300	98300	98300	98300	0
617	20230619	101300	11983400	98300	98300	98300	98300	0
618	20230619	101200	11983400	98300	98300	98300	98300	0
619	20230619	101100	11983400	98300	98300	98300	98300	0
620	20230619	101000	11983400	98300	98300	98300	98300	0
621	20230619	100900	11983400	98300	98300	98300	98300	0
622	20230619	100800	11983400	98300	98300	98300	98300	0
623	20230619	100700	11983400	98300	98300	98300	98300	14
624	20230619	100600	10607200	98300	98300	98300	98300	0
625	20230619	100500	10607200	98300	98300	98300	98300	0
626	20230619	100400	10607200	98300	98300	98300	98300	0
627	20230619	100300	10607200	98300	98300	98300	98300	2
628	20230619	100200	10410600	98400	98400	98400	98400	0
629	20230619	100100	10410600	98400	98400	98400	98400	0
630	20230619	100000	10410600	98400	98400	98400	98400	15
631	20230619	095900	8934600	98000	98000	98000	98000	0
632	20230619	095800	8934600	98000	98000	98000	98000	0
633	20230619	095700	8934600	98000	98000	98000	98000	0
634	20230619	095600	8934600	98000	98000	98000	98000	0
635	20230619	095500	8934600	98000	98000	98000	98000	0
636	20230619	095400	8934600	98000	98000	98000	98000	0
637	20230619	095300	8934600	98000	98000	98000	98000	0
638	20230619	095200	8934600	98000	98000	98000	98000	0
639	20230619	095100	8934600	98000	98000	98000	98000	0
640	20230619	095000	8934600	98000	98000	98000	98000	0
641	20230619	094900	8934600	98000	98000	98000	98000	0
642	20230619	094800	8934600	98000	98000	98000	98000	0
643	20230619	094700	8934600	98000	98000	98000	98000	0
644	20230619	094600	8934600	98000	98000	98000	98000	0
645	20230619	094500	8934600	98000	98000	98000	98000	0
646	20230619	094400	8934600	98000	98000	98000	98000	0
647	20230619	094300	8934600	98000	98000	98000	98000	0
648	20230619	094200	8934600	98000	98000	98000	98000	0
649	20230619	094100	8934600	98000	98000	98000	98000	0
650	20230619	094000	8934600	98000	98000	98000	98000	0
651	20230619	093900	8934600	98000	98000	98000	98000	0
652	20230619	093800	8934600	98000	98000	98000	98000	60
653	20230619	093700	3054600	98000	98000	98000	98000	0
654	20230619	093600	3054600	98000	98000	98000	98000	0
655	20230619	093500	3054600	98000	98000	98000	98000	0
656	20230619	093400	3054600	98000	98000	98000	98000	0
657	20230619	093300	3054600	98000	98000	98000	98000	0
658	20230619	093200	3054600	98000	98000	98000	98000	0
659	20230619	093100	3054600	98000	98000	98000	98000	0
660	20230619	093000	3054600	98000	98000	98000	98000	0
661	20230619	092900	3054600	98000	98000	98000	98000	0
662	20230619	092800	3054600	98000	98000	98000	98000	0
663	20230619	092700	3054600	98000	98000	98000	98000	0
664	20230619	092600	3054600	98000	98000	98000	98000	0
665	20230619	092500	3054600	98000	98000	98000	98000	0
666	20230619	092400	3054600	98000	98000	98000	98000	0
667	20230619	092300	3054600	98000	98000	98000	98000	0
668	20230619	092200	3054600	98000	98000	98000	98000	0
669	20230619	092100	3054600	98000	98000	98000	98000	0
670	20230619	092000	3054600	98000	98000	98000	98000	0
671	20230619	091900	3054600	98000	98000	98000	98000	0
672	20230619	091800	3054600	98000	98000	98000	98000	0
673	20230619	091700	3054600	98000	98000	98000	98000	0
674	20230619	091600	3054600	98000	98000	98000	98000	19
675	20230619	091500	1192600	98000	98000	98000	98000	0
676	20230619	091400	1192600	98000	98000	98000	98000	0
677	20230619	091300	1192600	98000	98000	98000	98000	1
678	20230619	091200	1094600	99600	99600	99600	99600	0
679	20230619	091100	1094600	99600	99600	99600	99600	0
680	20230619	091000	1094600	99600	99600	99600	99600	0
681	20230619	090900	1094600	99600	99600	99600	99600	0
682	20230619	090800	1094600	99600	99600	99600	99600	0
683	20230619	090700	1094600	99600	99600	99600	99600	0
684	20230619	090600	1094600	99600	99600	99600	99600	0
685	20230619	090500	1094600	99600	99600	99600	99600	0
686	20230619	090400	1094600	99600	99600	99600	99600	0
687	20230619	090300	1094600	99600	99600	99600	99600	0
688	20230619	090200	1094600	99600	99600	99600	99600	0
689	20230619	090100	1094600	99600	99600	99600	99600	0
690	20230619	090000	1094600	99600	99500	99600	99500	11