KissMeData/107590/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195100	58249800	98700	98700	98700	98700	41
3	20230627	195000	58249800	98700	98700	98700	98700	0
4	20230627	194900	58249800	98700	98700	98700	98700	0
5	20230627	194800	58249800	98700	98700	98700	98700	0
6	20230627	194700	58249800	98700	98700	98700	98700	0
7	20230627	194600	58249800	98700	98700	98700	98700	0
8	20230627	194500	58249800	98700	98700	98700	98700	0
9	20230627	194400	58249800	98700	98700	98700	98700	0
10	20230627	194300	58249800	98700	98700	98700	98700	0
11	20230627	194200	58249800	98700	98700	98700	98700	0
12	20230627	194100	58249800	98700	98700	98700	98700	0
13	20230627	194000	58249800	98700	98700	98700	98700	0
14	20230627	193900	58249800	98700	98700	98700	98700	0
15	20230627	193800	58249800	98700	98700	98700	98700	0
16	20230627	193700	58249800	98700	98700	98700	98700	0
17	20230627	193600	58249800	98700	98700	98700	98700	0
18	20230627	193500	58249800	98700	98700	98700	98700	0
19	20230627	193400	58249800	98700	98700	98700	98700	0
20	20230627	193300	58249800	98700	98700	98700	98700	0
21	20230627	193200	58249800	98700	98700	98700	98700	0
22	20230627	193100	58249800	98700	98700	98700	98700	0
23	20230627	193000	58249800	98700	98700	98700	98700	0
24	20230627	192900	58249800	98700	98700	98700	98700	0
25	20230627	192800	58249800	98700	98700	98700	98700	0
26	20230627	192700	58249800	98700	98700	98700	98700	0
27	20230627	192600	58249800	98700	98700	98700	98700	0
28	20230627	192500	58249800	98700	98700	98700	98700	0
29	20230627	192400	58249800	98700	98700	98700	98700	0
30	20230627	192300	58249800	98700	98700	98700	98700	0
31	20230627	192200	58249800	98700	98700	98700	98700	0
32	20230627	192100	58249800	98700	98700	98700	98700	41
33	20230627	192000	58249800	98700	98700	98700	98700	0
34	20230627	191900	58249800	98700	98700	98700	98700	0
35	20230627	191800	58249800	98700	98700	98700	98700	0
36	20230627	191700	58249800	98700	98700	98700	98700	0
37	20230627	191600	58249800	98700	98700	98700	98700	0
38	20230627	191500	58249800	98700	98700	98700	98700	0
39	20230627	191400	58249800	98700	98700	98700	98700	0
40	20230627	191300	58249800	98700	98700	98700	98700	0
41	20230627	191200	58249800	98700	98700	98700	98700	0
42	20230627	191100	58249800	98700	98700	98700	98700	0
43	20230627	191000	58249800	98700	98700	98700	98700	0
44	20230627	190900	58249800	98700	98700	98700	98700	0
45	20230627	190800	58249800	98700	98700	98700	98700	0
46	20230627	190700	58249800	98700	98700	98700	98700	0
47	20230627	190600	58249800	98700	98700	98700	98700	0
48	20230627	190500	58249800	98700	98700	98700	98700	0
49	20230627	190400	58249800	98700	98700	98700	98700	0
50	20230627	190300	58249800	98700	98700	98700	98700	0
51	20230627	190200	58249800	98700	98700	98700	98700	0
52	20230627	190100	58249800	98700	98700	98700	98700	0
53	20230627	190000	58249800	98700	98700	98700	98700	0
54	20230627	185900	58249800	98700	98700	98700	98700	0
55	20230627	185800	58249800	98700	98700	98700	98700	0
56	20230627	185700	58249800	98700	98700	98700	98700	0
57	20230627	185600	58249800	98700	98700	98700	98700	0
58	20230627	185500	58249800	98700	98700	98700	98700	0
59	20230627	185400	58249800	98700	98700	98700	98700	0
60	20230627	185300	58249800	98700	98700	98700	98700	0
61	20230627	185200	58249800	98700	98700	98700	98700	0
62	20230627	185100	58249800	98700	98700	98700	98700	41
63	20230627	185000	58249800	98700	98700	98700	98700	0
64	20230627	184900	58249800	98700	98700	98700	98700	0
65	20230627	184800	58249800	98700	98700	98700	98700	0
66	20230627	184700	58249800	98700	98700	98700	98700	0
67	20230627	184600	58249800	98700	98700	98700	98700	0
68	20230627	184500	58249800	98700	98700	98700	98700	0
69	20230627	184400	58249800	98700	98700	98700	98700	0
70	20230627	184300	58249800	98700	98700	98700	98700	0
71	20230627	184200	58249800	98700	98700	98700	98700	0
72	20230627	184100	58249800	98700	98700	98700	98700	0
73	20230627	184000	58249800	98700	98700	98700	98700	0
74	20230627	183900	58249800	98700	98700	98700	98700	0
75	20230627	183800	58249800	98700	98700	98700	98700	0
76	20230627	183700	58249800	98700	98700	98700	98700	0
77	20230627	183600	58249800	98700	98700	98700	98700	0
78	20230627	183500	58249800	98700	98700	98700	98700	0
79	20230627	183400	58249800	98700	98700	98700	98700	0
80	20230627	183300	58249800	98700	98700	98700	98700	0
81	20230627	183200	58249800	98700	98700	98700	98700	0
82	20230627	183100	58249800	98700	98700	98700	98700	0
83	20230627	183000	58249800	98700	98700	98700	98700	0
84	20230627	182900	58249800	98700	98700	98700	98700	0
85	20230627	182800	58249800	98700	98700	98700	98700	0
86	20230627	182700	58249800	98700	98700	98700	98700	0
87	20230627	182600	58249800	98700	98700	98700	98700	0
88	20230627	182500	58249800	98700	98700	98700	98700	0
89	20230627	182400	58249800	98700	98700	98700	98700	0
90	20230627	182300	58249800	98700	98700	98700	98700	0
91	20230627	182200	58249800	98700	98700	98700	98700	0
92	20230627	182100	58249800	98700	98700	98700	98700	41
93	20230627	182000	58249800	98700	98700	98700	98700	0
94	20230627	181900	58249800	98700	98700	98700	98700	0
95	20230627	181800	58249800	98700	98700	98700	98700	0
96	20230627	181700	58249800	98700	98700	98700	98700	0
97	20230627	181600	58249800	98700	98700	98700	98700	0
98	20230627	181500	58249800	98700	98700	98700	98700	0
99	20230627	181400	58249800	98700	98700	98700	98700	0
100	20230627	181300	58249800	98700	98700	98700	98700	0
101	20230627	181200	58249800	98700	98700	98700	98700	0
102	20230627	181100	58249800	98700	98700	98700	98700	0
103	20230627	181000	58249800	98700	98700	98700	98700	0
104	20230627	180900	58249800	98700	98700	98700	98700	0
105	20230627	180800	58249800	98700	98700	98700	98700	0
106	20230627	180700	58249800	98700	98700	98700	98700	0
107	20230627	180600	58249800	98700	98700	98700	98700	0
108	20230627	180500	58249800	98700	98700	98700	98700	0
109	20230627	180400	58249800	98700	98700	98700	98700	0
110	20230627	180300	58249800	98700	98700	98700	98700	0
111	20230627	180200	58249800	98700	98700	98700	98700	0
112	20230627	180100	58249800	98700	98700	98700	98700	0
113	20230627	180000	58249800	98700	98700	98700	98700	0
114	20230627	175900	58249800	98700	98700	98700	98700	0
115	20230627	175800	58249800	98700	98700	98700	98700	0
116	20230627	175700	58249800	98700	98700	98700	98700	0
117	20230627	175600	58249800	98700	98700	98700	98700	0
118	20230627	175500	58249800	98700	98700	98700	98700	0
119	20230627	175400	58249800	98700	98700	98700	98700	0
120	20230627	175300	58249800	98700	98700	98700	98700	0
121	20230627	175200	58249800	98700	98700	98700	98700	0
122	20230627	175100	58249800	98700	98700	98700	98700	41
123	20230627	175000	58249800	98700	98700	98700	98700	0
124	20230627	174900	58249800	98700	98700	98700	98700	0
125	20230627	174800	58249800	98700	98700	98700	98700	0
126	20230627	174700	58249800	98700	98700	98700	98700	0
127	20230627	174600	58249800	98700	98700	98700	98700	0
128	20230627	174500	58249800	98700	98700	98700	98700	0
129	20230627	174400	58249800	98700	98700	98700	98700	0
130	20230627	174300	58249800	98700	98700	98700	98700	0
131	20230627	174200	58249800	98700	98700	98700	98700	0
132	20230627	174100	58249800	98700	98700	98700	98700	0
133	20230627	174000	58249800	98700	98700	98700	98700	0
134	20230627	173900	58249800	98700	98700	98700	98700	0
135	20230627	173800	58249800	98700	98700	98700	98700	0
136	20230627	173700	58249800	98700	98700	98700	98700	0
137	20230627	173600	58249800	98700	98700	98700	98700	0
138	20230627	173500	58249800	98700	98700	98700	98700	0
139	20230627	173400	58249800	98700	98700	98700	98700	0
140	20230627	173300	58249800	98700	98700	98700	98700	0
141	20230627	173200	58249800	98700	98700	98700	98700	0
142	20230627	173100	58249800	98700	98700	98700	98700	0
143	20230627	173000	58249800	98700	98700	98700	98700	0
144	20230627	172900	58249800	98700	98700	98700	98700	0
145	20230627	172800	58249800	98700	98700	98700	98700	0
146	20230627	172700	58249800	98700	98700	98700	98700	0
147	20230627	172600	58249800	98700	98700	98700	98700	0
148	20230627	172500	58249800	98700	98700	98700	98700	0
149	20230627	172400	58249800	98700	98700	98700	98700	0
150	20230627	172300	58249800	98700	98700	98700	98700	0
151	20230627	172200	58249800	98700	98700	98700	98700	0
152	20230627	172100	58249800	98700	98700	98700	98700	41
153	20230627	172000	58249800	98700	98700	98700	98700	0
154	20230627	171900	58249800	98700	98700	98700	98700	0
155	20230627	171800	58249800	98700	98700	98700	98700	0
156	20230627	171700	58249800	98700	98700	98700	98700	0
157	20230627	171600	58249800	98700	98700	98700	98700	0
158	20230627	171500	58249800	98700	98700	98700	98700	0
159	20230627	171400	58249800	98700	98700	98700	98700	0
160	20230627	171300	58249800	98700	98700	98700	98700	0
161	20230627	171200	58249800	98700	98700	98700	98700	0
162	20230627	171100	58249800	98700	98700	98700	98700	0
163	20230627	171000	58249800	98700	98700	98700	98700	0
164	20230627	170900	58249800	98700	98700	98700	98700	0
165	20230627	170800	58249800	98700	98700	98700	98700	0
166	20230627	170700	58249800	98700	98700	98700	98700	0
167	20230627	170600	58249800	98700	98700	98700	98700	0
168	20230627	170500	58249800	98700	98700	98700	98700	0
169	20230627	170400	58249800	98700	98700	98700	98700	0
170	20230627	170300	58249800	98700	98700	98700	98700	0
171	20230627	170200	58249800	98700	98700	98700	98700	0
172	20230627	170100	58249800	98700	98700	98700	98700	0
173	20230627	170000	58249800	98700	98700	98700	98700	0
174	20230627	165900	58249800	98700	98700	98700	98700	0
175	20230627	165800	58249800	98700	98700	98700	98700	0
176	20230627	165700	58249800	98700	98700	98700	98700	0
177	20230627	165600	58249800	98700	98700	98700	98700	0
178	20230627	165500	58249800	98700	98700	98700	98700	0
179	20230627	165400	58249800	98700	98700	98700	98700	0
180	20230627	165300	58249800	98700	98700	98700	98700	0
181	20230627	165200	58249800	98700	98700	98700	98700	0
182	20230627	165100	58249800	98700	98700	98700	98700	41
183	20230627	165000	58249800	98700	98700	98700	98700	0
184	20230627	164900	58249800	98700	98700	98700	98700	0
185	20230627	164800	58249800	98700	98700	98700	98700	0
186	20230627	164700	58249800	98700	98700	98700	98700	0
187	20230627	164600	58249800	98700	98700	98700	98700	0
188	20230627	164500	58249800	98700	98700	98700	98700	0
189	20230627	164400	58249800	98700	98700	98700	98700	0
190	20230627	164300	58249800	98700	98700	98700	98700	0
191	20230627	164200	58249800	98700	98700	98700	98700	0
192	20230627	164100	58249800	98700	98700	98700	98700	0
193	20230627	164000	58249800	98700	98700	98700	98700	0
194	20230627	163900	58249800	98700	98700	98700	98700	0
195	20230627	163800	58249800	98700	98700	98700	98700	0
196	20230627	163700	58249800	98700	98700	98700	98700	0
197	20230627	163600	58249800	98700	98700	98700	98700	0
198	20230627	163500	58249800	98700	98700	98700	98700	0
199	20230627	163400	58249800	98700	98700	98700	98700	0
200	20230627	163300	58249800	98700	98700	98700	98700	0
201	20230627	163200	58249800	98700	98700	98700	98700	0
202	20230627	163100	58249800	98700	98700	98700	98700	0
203	20230627	163000	58249800	98700	98700	98700	98700	0
204	20230627	162900	58249800	98700	98700	98700	98700	0
205	20230627	162800	58249800	98700	98700	98700	98700	0
206	20230627	162700	58249800	98700	98700	98700	98700	0
207	20230627	162600	58249800	98700	98700	98700	98700	0
208	20230627	162500	58249800	98700	98700	98700	98700	0
209	20230627	162400	58249800	98700	98700	98700	98700	0
210	20230627	162300	58249800	98700	98700	98700	98700	0
211	20230627	162200	58249800	98700	98700	98700	98700	0
212	20230627	162100	58249800	98700	98700	98700	98700	41
213	20230627	162000	58249800	98700	98700	98700	98700	0
214	20230627	161900	58249800	98700	98700	98700	98700	0
215	20230627	161800	58249800	98700	98700	98700	98700	0
216	20230627	161700	58249800	98700	98700	98700	98700	0
217	20230627	161600	58249800	98700	98700	98700	98700	0
218	20230627	161500	58249800	98700	98700	98700	98700	0
219	20230627	161400	58249800	98700	98700	98700	98700	0
220	20230627	161300	58249800	98700	98700	98700	98700	0
221	20230627	161200	58249800	98700	98700	98700	98700	0
222	20230627	161100	58249800	98700	98700	98700	98700	0
223	20230627	161000	58249800	98700	98700	98700	98700	0
224	20230627	160900	58249800	98700	98700	98700	98700	0
225	20230627	160800	58249800	98700	98700	98700	98700	0
226	20230627	160700	58249800	98700	98700	98700	98700	0
227	20230627	160600	58249800	98700	98700	98700	98700	0
228	20230627	160500	58249800	98700	98700	98700	98700	0
229	20230627	160400	58249800	98700	98700	98700	98700	0
230	20230627	160300	58249800	98700	98700	98700	98700	0
231	20230627	160200	58249800	98700	98700	98700	98700	0
232	20230627	160100	58249800	98700	98700	98700	98700	0
233	20230627	160000	58249800	98700	98700	98700	98700	0
234	20230627	155900	58249800	98700	98700	98700	98700	0
235	20230627	155800	58249800	98700	98700	98700	98700	0
236	20230627	155700	58249800	98700	98700	98700	98700	0
237	20230627	155600	58249800	98700	98700	98700	98700	0
238	20230627	155500	58249800	98700	98700	98700	98700	0
239	20230627	155400	58249800	98700	98700	98700	98700	0
240	20230627	155300	58249800	98700	98700	98700	98700	0
241	20230627	155200	58249800	98700	98700	98700	98700	0
242	20230627	155100	58249800	98700	98700	98700	98700	41
243	20230627	155000	58249800	98700	98700	98700	98700	0
244	20230627	154900	58249800	98700	98700	98700	98700	0
245	20230627	154800	58249800	98700	98700	98700	98700	0
246	20230627	154700	58249800	98700	98700	98700	98700	0
247	20230627	154600	58249800	98700	98700	98700	98700	0
248	20230627	154500	58249800	98700	98700	98700	98700	0
249	20230627	154400	58249800	98700	98700	98700	98700	0
250	20230627	154300	58249800	98700	98700	98700	98700	0
251	20230627	154200	58249800	98700	98700	98700	98700	0
252	20230627	154100	58249800	98700	98700	98700	98700	0
253	20230627	154000	58249800	98700	98700	98700	98700	0
254	20230627	153900	58249800	98700	98700	98700	98700	0
255	20230627	153800	58249800	98700	98700	98700	98700	0
256	20230627	153700	58249800	98700	98700	98700	98700	0
257	20230627	153600	58249800	98700	98700	98700	98700	0
258	20230627	153500	58249800	98700	98700	98700	98700	0
259	20230627	153400	58249800	98700	98700	98700	98700	0
260	20230627	153300	58249800	98700	98700	98700	98700	0
261	20230627	153200	58249800	98700	98700	98700	98700	0
262	20230627	153100	58249800	98700	98700	98700	98700	0
263	20230627	153000	58249800	98700	98700	98700	98700	41
264	20230627	152900	54203100	97900	97900	97900	97900	0
265	20230627	152800	54203100	97900	97900	97900	97900	0
266	20230627	152700	54203100	97900	97900	97900	97900	0
267	20230627	152600	54203100	97900	97900	97900	97900	0
268	20230627	152500	54203100	97900	97900	97900	97900	0
269	20230627	152400	54203100	97900	97900	97900	97900	0
270	20230627	152300	54203100	97900	97900	97900	97900	0
271	20230627	152200	54203100	97900	97900	97900	97900	0
272	20230627	152100	54203100	97900	97900	97900	97900	0
273	20230627	152000	54203100	97900	97900	97900	97900	0
274	20230627	151900	54203100	97900	97800	97900	97800	40
275	20230627	151800	50290600	97600	97600	97600	97600	0
276	20230627	151700	50290600	97600	97600	97600	97600	0
277	20230627	151600	50290600	97600	97600	97600	97600	0
278	20230627	151500	50290600	97600	97600	97600	97600	0
279	20230627	151400	50290600	97600	97600	97600	97600	0
280	20230627	151300	50290600	97600	97600	97600	97600	0
281	20230627	151200	50290600	97600	97600	97600	97600	0
282	20230627	151100	50290600	97600	97600	97600	97600	0
283	20230627	151000	50290600	97600	97600	97600	97600	1
284	20230627	150900	50193000	97700	97700	97700	97700	0
285	20230627	150800	50193000	97700	97700	97700	97700	0
286	20230627	150700	50193000	97700	97700	97700	97700	0
287	20230627	150600	50193000	97700	97700	97700	97700	0
288	20230627	150500	50193000	97700	97700	97700	97700	0
289	20230627	150400	50193000	97700	97700	97700	97700	0
290	20230627	150300	50193000	97700	97700	97700	97700	49
291	20230627	150200	45405700	97700	97700	97700	97700	0
292	20230627	150100	45405700	97700	97700	97700	97700	0
293	20230627	150000	45405700	97700	97700	97700	97700	0
294	20230627	145900	45405700	97700	97700	97700	97700	0
295	20230627	145800	45405700	97700	97700	97700	97700	0
296	20230627	145700	45405700	97700	97700	97700	97700	0
297	20230627	145600	45405700	97700	97500	97700	97500	2
298	20230627	145500	45210500	97700	97700	97700	97700	0
299	20230627	145400	45210500	97700	97700	97700	97700	0
300	20230627	145300	45210500	97700	97700	97700	97700	0
301	20230627	145200	45210500	97700	97700	97700	97700	0
302	20230627	145100	45210500	97700	97700	97700	97700	0
303	20230627	145000	45210500	97700	97700	97700	97700	0
304	20230627	144900	45210500	97700	97700	97700	97700	0
305	20230627	144800	45210500	97700	97700	97700	97700	0
306	20230627	144700	45210500	97700	97700	97700	97700	0
307	20230627	144600	45210500	97700	97700	97700	97700	0
308	20230627	144500	45210500	97700	97700	97700	97700	0
309	20230627	144400	45210500	97700	97700	97700	97700	0
310	20230627	144300	45210500	97700	97700	97700	97700	0
311	20230627	144200	45210500	97700	97700	97700	97700	0
312	20230627	144100	45210500	97700	97700	97700	97700	0
313	20230627	144000	45210500	97700	97700	97700	97700	0
314	20230627	143900	45210500	97700	97700	97700	97700	0
315	20230627	143800	45210500	97700	97700	97700	97700	0
316	20230627	143700	45210500	97700	97700	97700	97700	0
317	20230627	143600	45210500	97700	97700	97700	97700	0
318	20230627	143500	45210500	97700	97700	97700	97700	0
319	20230627	143400	45210500	97700	97700	97700	97700	0
320	20230627	143300	45210500	97700	97700	97700	97700	0
321	20230627	143200	45210500	97700	97700	97700	97700	0
322	20230627	143100	45210500	97700	97700	97700	97700	0
323	20230627	143000	45210500	97700	97700	97700	97700	0
324	20230627	142900	45210500	97700	97700	97700	97700	0
325	20230627	142800	45210500	97700	97700	97700	97700	0
326	20230627	142700	45210500	97700	97700	97700	97700	0
327	20230627	142600	45210500	97700	97700	97700	97700	0
328	20230627	142500	45210500	97700	97700	97700	97700	0
329	20230627	142400	45210500	97700	97700	97700	97700	0
330	20230627	142300	45210500	97700	97700	97700	97700	0
331	20230627	142200	45210500	97700	97700	97700	97700	0
332	20230627	142100	45210500	97700	97700	97700	97700	0
333	20230627	142000	45210500	97700	97700	97700	97700	0
334	20230627	141900	45210500	97700	97700	97700	97700	0
335	20230627	141800	45210500	97700	97700	97700	97700	0
336	20230627	141700	45210500	97700	97700	97700	97700	0
337	20230627	141600	45210500	97700	97700	97700	97700	0
338	20230627	141500	45210500	97700	97700	97700	97700	0
339	20230627	141400	45210500	97700	97700	97700	97700	0
340	20230627	141300	45210500	97700	97700	97700	97700	0
341	20230627	141200	45210500	97700	97700	97700	97700	0
342	20230627	141100	45210500	97700	97700	97700	97700	0
343	20230627	141000	45210500	97700	97700	97700	97700	17
344	20230627	140900	43549600	97700	97700	97700	97700	0
345	20230627	140800	43549600	97700	97700	97700	97700	0
346	20230627	140700	43549600	97700	97700	97700	97700	0
347	20230627	140600	43549600	97700	97700	97700	97700	0
348	20230627	140500	43549600	97700	97700	97700	97700	0
349	20230627	140400	43549600	97700	97700	97700	97700	0
350	20230627	140300	43549600	97700	97700	97700	97700	0
351	20230627	140200	43549600	97700	97700	97700	97700	0
352	20230627	140100	43549600	97700	97700	97700	97700	0
353	20230627	140000	43549600	97700	97700	97700	97700	0
354	20230627	135900	43549600	97700	97700	97700	97700	0
355	20230627	135800	43549600	97700	97700	97700	97700	0
356	20230627	135700	43549600	97700	97700	97700	97700	0
357	20230627	135600	43549600	97700	97700	97700	97700	0
358	20230627	135500	43549600	97700	97700	97700	97700	0
359	20230627	135400	43549600	97700	97700	97700	97700	0
360	20230627	135300	43549600	97700	97700	97700	97700	0
361	20230627	135200	43549600	97700	97700	97700	97700	0
362	20230627	135100	43549600	97700	97700	97700	97700	0
363	20230627	135000	43549600	97700	97700	97700	97700	0
364	20230627	134900	43549600	97700	97700	97700	97700	50
365	20230627	134800	38664600	97700	97700	97700	97700	0
366	20230627	134700	38664600	97700	97700	97700	97700	0
367	20230627	134600	38664600	97700	97700	97700	97700	0
368	20230627	134500	38664600	97700	97700	97700	97700	0
369	20230627	134400	38664600	97700	97700	97700	97700	0
370	20230627	134300	38664600	97700	97700	97700	97700	0
371	20230627	134200	38664600	97700	97700	97700	97700	0
372	20230627	134100	38664600	97700	97700	97700	97700	0
373	20230627	134000	38664600	97700	97700	97700	97700	0
374	20230627	133900	38664600	97700	97700	97700	97700	0
375	20230627	133800	38664600	97700	97700	97700	97700	0
376	20230627	133700	38664600	97700	97700	97700	97700	0
377	20230627	133600	38664600	97700	97700	97700	97700	0
378	20230627	133500	38664600	97700	97700	97700	97700	6
379	20230627	133400	38078400	97700	97700	97700	97700	0
380	20230627	133300	38078400	97700	97700	97700	97700	0
381	20230627	133200	38078400	97700	97700	97700	97700	0
382	20230627	133100	38078400	97700	97700	97700	97700	0
383	20230627	133000	38078400	97700	97700	97700	97700	0
384	20230627	132900	38078400	97700	97700	97700	97700	0
385	20230627	132800	38078400	97700	97700	97700	97700	0
386	20230627	132700	38078400	97700	97700	97700	97700	0
387	20230627	132600	38078400	97700	97700	97700	97700	0
388	20230627	132500	38078400	97700	97700	97700	97700	0
389	20230627	132400	38078400	97700	97700	97700	97700	0
390	20230627	132300	38078400	97700	97700	97700	97700	0
391	20230627	132200	38078400	97700	97700	97700	97700	0
392	20230627	132100	38078400	97700	97700	97700	97700	0
393	20230627	132000	38078400	97700	97700	97700	97700	0
394	20230627	131900	38078400	97700	97700	97700	97700	0
395	20230627	131800	38078400	97700	97700	97700	97700	0
396	20230627	131700	38078400	97700	97700	97700	97700	0
397	20230627	131600	38078400	97700	97700	97700	97700	0
398	20230627	131500	38078400	97700	97700	97700	97700	0
399	20230627	131400	38078400	97700	97700	97700	97700	0
400	20230627	131300	38078400	97700	97700	97700	97700	0
401	20230627	131200	38078400	97700	97700	97700	97700	0
402	20230627	131100	38078400	97700	97700	97700	97700	0
403	20230627	131000	38078400	97700	97700	97700	97700	3
404	20230627	130900	37785300	97700	97700	97700	97700	0
405	20230627	130800	37785300	97700	97700	97700	97700	0
406	20230627	130700	37785300	97700	97700	97700	97700	0
407	20230627	130600	37785300	97700	97700	97700	97700	0
408	20230627	130500	37785300	97700	97700	97700	97700	0
409	20230627	130400	37785300	97700	97700	97700	97700	0
410	20230627	130300	37785300	97700	97700	97700	97700	0
411	20230627	130200	37785300	97700	97700	97700	97700	0
412	20230627	130100	37785300	97700	97700	97700	97700	0
413	20230627	130000	37785300	97700	97700	97700	97700	0
414	20230627	125900	37785300	97700	97700	97700	97700	0
415	20230627	125800	37785300	97700	97700	97700	97700	0
416	20230627	125700	37785300	97700	97700	97700	97700	0
417	20230627	125600	37785300	97700	97700	97700	97700	0
418	20230627	125500	37785300	97700	97700	97700	97700	0
419	20230627	125400	37785300	97700	97700	97700	97700	0
420	20230627	125300	37785300	97700	97700	97700	97700	0
421	20230627	125200	37785300	97700	97700	97700	97700	0
422	20230627	125100	37785300	97700	97700	97700	97700	0
423	20230627	125000	37785300	97700	97700	97700	97700	0
424	20230627	124900	37785300	97700	97700	97700	97700	0
425	20230627	124800	37785300	97700	97700	97700	97700	0
426	20230627	124700	37785300	97700	97700	97700	97700	0
427	20230627	124600	37785300	97700	97700	97700	97700	0
428	20230627	124500	37785300	97700	97700	97700	97700	0
429	20230627	124400	37785300	97700	97700	97700	97700	0
430	20230627	124300	37785300	97700	97700	97700	97700	0
431	20230627	124200	37785300	97700	97700	97700	97700	0
432	20230627	124100	37785300	97700	97700	97700	97700	67
433	20230627	124000	31239400	97700	97700	97700	97700	0
434	20230627	123900	31239400	97700	97700	97700	97700	0
435	20230627	123800	31239400	97700	97700	97700	97700	0
436	20230627	123700	31239400	97700	97700	97700	97700	0
437	20230627	123600	31239400	97700	97700	97700	97700	1
438	20230627	123500	31141700	97400	97400	97400	97400	0
439	20230627	123400	31141700	97400	97400	97400	97400	0
440	20230627	123300	31141700	97400	97400	97400	97400	0
441	20230627	123200	31141700	97400	97400	97400	97400	0
442	20230627	123100	31141700	97400	97400	97400	97400	0
443	20230627	123000	31141700	97400	97400	97400	97400	0
444	20230627	122900	31141700	97400	97400	97400	97400	0
445	20230627	122800	31141700	97400	97400	97400	97400	0
446	20230627	122700	31141700	97400	97400	97400	97400	0
447	20230627	122600	31141700	97400	97400	97400	97400	0
448	20230627	122500	31141700	97400	97500	97500	97400	32
449	20230627	122400	28024800	97700	97700	97700	97700	0
450	20230627	122300	28024800	97700	97700	97700	97700	0
451	20230627	122200	28024800	97700	97700	97700	97700	1
452	20230627	122100	27927100	97500	97500	97500	97500	0
453	20230627	122000	27927100	97500	97500	97500	97500	0
454	20230627	121900	27927100	97500	97500	97500	97500	0
455	20230627	121800	27927100	97500	97500	97500	97500	0
456	20230627	121700	27927100	97500	97500	97500	97500	0
457	20230627	121600	27927100	97500	97500	97500	97500	0
458	20230627	121500	27927100	97500	97500	97500	97500	0
459	20230627	121400	27927100	97500	97500	97500	97500	0
460	20230627	121300	27927100	97500	97500	97500	97500	0
461	20230627	121200	27927100	97500	97500	97500	97500	0
462	20230627	121100	27927100	97500	97500	97500	97500	0
463	20230627	121000	27927100	97500	97500	97500	97500	0
464	20230627	120900	27927100	97500	97500	97500	97500	0
465	20230627	120800	27927100	97500	97500	97500	97500	0
466	20230627	120700	27927100	97500	97500	97500	97500	0
467	20230627	120600	27927100	97500	97500	97500	97500	0
468	20230627	120500	27927100	97500	97500	97500	97500	0
469	20230627	120400	27927100	97500	97500	97500	97500	0
470	20230627	120300	27927100	97500	97500	97500	97500	0
471	20230627	120200	27927100	97500	97500	97500	97500	0
472	20230627	120100	27927100	97500	97500	97500	97500	0
473	20230627	120000	27927100	97500	97500	97500	97500	0
474	20230627	115900	27927100	97500	97500	97500	97500	0
475	20230627	115800	27927100	97500	97500	97500	97500	0
476	20230627	115700	27927100	97500	97500	97500	97500	0
477	20230627	115600	27927100	97500	97500	97500	97500	0
478	20230627	115500	27927100	97500	97500	97500	97500	0
479	20230627	115400	27927100	97500	97500	97500	97500	0
480	20230627	115300	27927100	97500	97500	97500	97500	0
481	20230627	115200	27927100	97500	97500	97500	97500	0
482	20230627	115100	27927100	97500	97500	97500	97500	0
483	20230627	115000	27927100	97500	97500	97500	97500	0
484	20230627	114900	27927100	97500	97500	97500	97500	0
485	20230627	114800	27927100	97500	97500	97500	97500	0
486	20230627	114700	27927100	97500	97500	97500	97500	0
487	20230627	114600	27927100	97500	97500	97500	97500	0
488	20230627	114500	27927100	97500	97500	97500	97500	0
489	20230627	114400	27927100	97500	97500	97500	97500	0
490	20230627	114300	27927100	97500	97500	97500	97500	0
491	20230627	114200	27927100	97500	97500	97500	97500	0
492	20230627	114100	27927100	97500	97500	97500	97500	0
493	20230627	114000	27927100	97500	97500	97500	97500	0
494	20230627	113900	27927100	97500	97500	97500	97500	0
495	20230627	113800	27927100	97500	97500	97500	97500	0
496	20230627	113700	27927100	97500	97500	97500	97500	0
497	20230627	113600	27927100	97500	97500	97500	97500	0
498	20230627	113500	27927100	97500	97500	97500	97500	0
499	20230627	113400	27927100	97500	97500	97500	97500	0
500	20230627	113300	27927100	97500	97500	97500	97500	0
501	20230627	113200	27927100	97500	97500	97500	97500	0
502	20230627	113100	27927100	97500	97500	97500	97500	0
503	20230627	113000	27927100	97500	97500	97500	97500	0
504	20230627	112900	27927100	97500	97500	97500	97500	0
505	20230627	112800	27927100	97500	97500	97500	97500	0
506	20230627	112700	27927100	97500	97500	97500	97500	0
507	20230627	112600	27927100	97500	97500	97500	97500	0
508	20230627	112500	27927100	97500	97500	97500	97500	0
509	20230627	112400	27927100	97500	97500	97500	97500	0
510	20230627	112300	27927100	97500	97500	97500	97500	0
511	20230627	112200	27927100	97500	97500	97500	97500	0
512	20230627	112100	27927100	97500	97500	97500	97500	0
513	20230627	112000	27927100	97500	97500	97500	97500	0
514	20230627	111900	27927100	97500	97500	97500	97500	0
515	20230627	111800	27927100	97500	97500	97500	97500	0
516	20230627	111700	27927100	97500	97500	97500	97500	0
517	20230627	111600	27927100	97500	97500	97500	97500	0
518	20230627	111500	27927100	97500	97500	97500	97500	0
519	20230627	111400	27927100	97500	97500	97500	97500	0
520	20230627	111300	27927100	97500	97500	97500	97500	0
521	20230627	111200	27927100	97500	97500	97500	97500	0
522	20230627	111100	27927100	97500	97500	97500	97500	0
523	20230627	111000	27927100	97500	97500	97500	97500	0
524	20230627	110900	27927100	97500	97500	97500	97500	4
525	20230627	110800	27537100	97300	97500	97500	97300	90
526	20230627	110700	18779600	97300	97400	97400	97300	80
527	20230627	110600	10990600	97800	97800	97800	97800	0
528	20230627	110500	10990600	97800	97800	97800	97800	0
529	20230627	110400	10990600	97800	97800	97800	97800	0
530	20230627	110300	10990600	97800	97800	97800	97800	0
531	20230627	110200	10990600	97800	97800	97800	97800	0
532	20230627	110100	10990600	97800	97800	97800	97800	0
533	20230627	110000	10990600	97800	97800	97800	97800	1
534	20230627	105900	10892800	97800	97800	97800	97800	0
535	20230627	105800	10892800	97800	97800	97800	97800	0
536	20230627	105700	10892800	97800	97800	97800	97800	0
537	20230627	105600	10892800	97800	97800	97800	97800	0
538	20230627	105500	10892800	97800	97800	97800	97800	0
539	20230627	105400	10892800	97800	97800	97800	97800	0
540	20230627	105300	10892800	97800	97800	97800	97800	0
541	20230627	105200	10892800	97800	97800	97800	97800	0
542	20230627	105100	10892800	97800	97800	97800	97800	0
543	20230627	105000	10892800	97800	97800	97800	97800	0
544	20230627	104900	10892800	97800	97800	97800	97800	0
545	20230627	104800	10892800	97800	97800	97800	97800	0
546	20230627	104700	10892800	97800	97800	97800	97800	0
547	20230627	104600	10892800	97800	97800	97800	97800	0
548	20230627	104500	10892800	97800	97800	97800	97800	0
549	20230627	104400	10892800	97800	97800	97800	97800	0
550	20230627	104300	10892800	97800	97800	97800	97800	0
551	20230627	104200	10892800	97800	97800	97800	97800	0
552	20230627	104100	10892800	97800	97800	97800	97800	0
553	20230627	104000	10892800	97800	97800	97800	97800	0
554	20230627	103900	10892800	97800	97800	97800	97800	0
555	20230627	103800	10892800	97800	97800	97800	97800	0
556	20230627	103700	10892800	97800	97800	97800	97800	0
557	20230627	103600	10892800	97800	97800	97800	97800	0
558	20230627	103500	10892800	97800	97800	97800	97800	0
559	20230627	103400	10892800	97800	97800	97800	97800	0
560	20230627	103300	10892800	97800	97800	97800	97800	0
561	20230627	103200	10892800	97800	97800	97800	97800	0
562	20230627	103100	10892800	97800	97800	97800	97800	0
563	20230627	103000	10892800	97800	97800	97800	97800	0
564	20230627	102900	10892800	97800	97800	97800	97800	0
565	20230627	102800	10892800	97800	97800	97800	97800	0
566	20230627	102700	10892800	97800	97800	97800	97800	0
567	20230627	102600	10892800	97800	97800	97800	97800	0
568	20230627	102500	10892800	97800	97800	97800	97800	0
569	20230627	102400	10892800	97800	97800	97800	97800	0
570	20230627	102300	10892800	97800	97800	97800	97800	0
571	20230627	102200	10892800	97800	97800	97800	97800	0
572	20230627	102100	10892800	97800	97800	97800	97800	0
573	20230627	102000	10892800	97800	97800	97800	97800	0
574	20230627	101900	10892800	97800	97800	97800	97800	0
575	20230627	101800	10892800	97800	97800	97800	97800	0
576	20230627	101700	10892800	97800	97800	97800	97800	0
577	20230627	101600	10892800	97800	97800	97800	97800	0
578	20230627	101500	10892800	97800	97800	97800	97800	0
579	20230627	101400	10892800	97800	97800	97800	97800	1
580	20230627	101300	10795000	97600	97600	97600	97600	0
581	20230627	101200	10795000	97600	97600	97600	97600	0
582	20230627	101100	10795000	97600	97600	97600	97600	0
583	20230627	101000	10795000	97600	97600	97600	97600	0
584	20230627	100900	10795000	97600	97600	97600	97600	0
585	20230627	100800	10795000	97600	97600	97600	97600	0
586	20230627	100700	10795000	97600	97600	97600	97600	0
587	20230627	100600	10795000	97600	97600	97600	97600	0
588	20230627	100500	10795000	97600	97600	97600	97600	0
589	20230627	100400	10795000	97600	97600	97600	97600	0
590	20230627	100300	10795000	97600	97600	97600	97600	50
591	20230627	100200	5915000	97800	97800	97800	97800	0
592	20230627	100100	5915000	97800	97800	97800	97800	0
593	20230627	100000	5915000	97800	97800	97800	97800	0
594	20230627	095900	5915000	97800	97800	97800	97800	0
595	20230627	095800	5915000	97800	97800	97800	97800	0
596	20230627	095700	5915000	97800	97800	97800	97800	0
597	20230627	095600	5915000	97800	97800	97800	97800	0
598	20230627	095500	5915000	97800	97800	97800	97800	0
599	20230627	095400	5915000	97800	97800	97800	97800	0
600	20230627	095300	5915000	97800	97800	97800	97800	0
601	20230627	095200	5915000	97800	97800	97800	97800	0
602	20230627	095100	5915000	97800	97800	97800	97800	0
603	20230627	095000	5915000	97800	97800	97800	97800	0
604	20230627	094900	5915000	97800	97800	97800	97800	0
605	20230627	094800	5915000	97800	97800	97800	97800	0
606	20230627	094700	5915000	97800	97800	97800	97800	0
607	20230627	094600	5915000	97800	97800	97800	97800	0
608	20230627	094500	5915000	97800	97800	97800	97800	0
609	20230627	094400	5915000	97800	97800	97800	97800	0
610	20230627	094300	5915000	97800	97800	97800	97800	0
611	20230627	094200	5915000	97800	97800	97800	97800	0
612	20230627	094100	5915000	97800	97800	97800	97800	0
613	20230627	094000	5915000	97800	97800	97800	97800	0
614	20230627	093900	5915000	97800	97800	97800	97800	0
615	20230627	093800	5915000	97800	97800	97800	97800	0
616	20230627	093700	5915000	97800	97800	97800	97800	0
617	20230627	093600	5915000	97800	97800	97800	97800	0
618	20230627	093500	5915000	97800	97800	97800	97800	0
619	20230627	093400	5915000	97800	97800	97800	97800	0
620	20230627	093300	5915000	97800	97800	97800	97800	0
621	20230627	093200	5915000	97800	97800	97800	97800	0
622	20230627	093100	5915000	97800	97800	97800	97800	0
623	20230627	093000	5915000	97800	97800	97800	97800	0
624	20230627	092900	5915000	97800	97800	97800	97800	0
625	20230627	092800	5915000	97800	97800	97800	97800	0
626	20230627	092700	5915000	97800	97800	97800	97800	0
627	20230627	092600	5915000	97800	97800	97800	97800	0
628	20230627	092500	5915000	97800	97800	97800	97800	0
629	20230627	092400	5915000	97800	97800	97800	97800	0
630	20230627	092300	5915000	97800	97800	97800	97800	0
631	20230627	092200	5915000	97800	97800	97800	97800	0
632	20230627	092100	5915000	97800	97800	97800	97800	0
633	20230627	092000	5915000	97800	97800	97800	97800	0
634	20230627	091900	5915000	97800	97800	97800	97800	0
635	20230627	091800	5915000	97800	97800	97800	97800	0
636	20230627	091700	5915000	97800	97800	97800	97800	0
637	20230627	091600	5915000	97800	97800	97800	97800	0
638	20230627	091500	5915000	97800	97800	97800	97800	1
639	20230627	091400	5817200	97800	97800	97800	97800	6
640	20230627	091300	5230400	97800	97800	97800	97800	0
641	20230627	091200	5230400	97800	97800	97800	97800	0
642	20230627	091100	5230400	97800	97800	97800	97800	0
643	20230627	091000	5230400	97800	97800	97800	97800	0
644	20230627	090900	5230400	97800	97800	97800	97800	1
645	20230627	090800	5132600	98700	98700	98700	98700	0
646	20230627	090700	5132600	98700	98700	98700	98700	0
647	20230627	090600	5132600	98700	98700	98700	98700	0
648	20230627	090500	5132600	98700	98700	98700	98700	0
649	20230627	090400	5132600	98700	98700	98700	98700	3
650	20230627	090300	4836500	98700	98700	98700	98700	7
651	20230627	090200	4145600	98800	98800	98800	98800	0
652	20230627	090100	4145600	98800	98800	98800	98800	0
653	20230627	090000	4145600	98800	98800	98800	98700	42