KissMeData/107590/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195800	41931400	98300	98300	98300	98300	46
3	20230712	195700	41931400	98300	98300	98300	98300	0
4	20230712	195600	41931400	98300	98300	98300	98300	0
5	20230712	195500	41931400	98300	98300	98300	98300	0
6	20230712	195400	41931400	98300	98300	98300	98300	0
7	20230712	195300	41931400	98300	98300	98300	98300	0
8	20230712	195200	41931400	98300	98300	98300	98300	0
9	20230712	195100	41931400	98300	98300	98300	98300	0
10	20230712	195000	41931400	98300	98300	98300	98300	0
11	20230712	194900	41931400	98300	98300	98300	98300	0
12	20230712	194800	41931400	98300	98300	98300	98300	0
13	20230712	194700	41931400	98300	98300	98300	98300	0
14	20230712	194600	41931400	98300	98300	98300	98300	0
15	20230712	194500	41931400	98300	98300	98300	98300	0
16	20230712	194400	41931400	98300	98300	98300	98300	0
17	20230712	194300	41931400	98300	98300	98300	98300	0
18	20230712	194200	41931400	98300	98300	98300	98300	0
19	20230712	194100	41931400	98300	98300	98300	98300	0
20	20230712	194000	41931400	98300	98300	98300	98300	0
21	20230712	193900	41931400	98300	98300	98300	98300	0
22	20230712	193800	41931400	98300	98300	98300	98300	0
23	20230712	193700	41931400	98300	98300	98300	98300	0
24	20230712	193600	41931400	98300	98300	98300	98300	0
25	20230712	193500	41931400	98300	98300	98300	98300	0
26	20230712	193400	41931400	98300	98300	98300	98300	0
27	20230712	193300	41931400	98300	98300	98300	98300	0
28	20230712	193200	41931400	98300	98300	98300	98300	0
29	20230712	193100	41931400	98300	98300	98300	98300	0
30	20230712	193000	41931400	98300	98300	98300	98300	0
31	20230712	192900	41931400	98300	98300	98300	98300	0
32	20230712	192800	41931400	98300	98300	98300	98300	46
33	20230712	192700	41931400	98300	98300	98300	98300	0
34	20230712	192600	41931400	98300	98300	98300	98300	0
35	20230712	192500	41931400	98300	98300	98300	98300	0
36	20230712	192400	41931400	98300	98300	98300	98300	0
37	20230712	192300	41931400	98300	98300	98300	98300	0
38	20230712	192200	41931400	98300	98300	98300	98300	0
39	20230712	192100	41931400	98300	98300	98300	98300	0
40	20230712	192000	41931400	98300	98300	98300	98300	0
41	20230712	191900	41931400	98300	98300	98300	98300	0
42	20230712	191800	41931400	98300	98300	98300	98300	0
43	20230712	191700	41931400	98300	98300	98300	98300	0
44	20230712	191600	41931400	98300	98300	98300	98300	0
45	20230712	191500	41931400	98300	98300	98300	98300	0
46	20230712	191400	41931400	98300	98300	98300	98300	0
47	20230712	191300	41931400	98300	98300	98300	98300	0
48	20230712	191200	41931400	98300	98300	98300	98300	0
49	20230712	191100	41931400	98300	98300	98300	98300	0
50	20230712	191000	41931400	98300	98300	98300	98300	0
51	20230712	190900	41931400	98300	98300	98300	98300	0
52	20230712	190800	41931400	98300	98300	98300	98300	0
53	20230712	190700	41931400	98300	98300	98300	98300	0
54	20230712	190600	41931400	98300	98300	98300	98300	0
55	20230712	190500	41931400	98300	98300	98300	98300	0
56	20230712	190400	41931400	98300	98300	98300	98300	0
57	20230712	190300	41931400	98300	98300	98300	98300	0
58	20230712	190200	41931400	98300	98300	98300	98300	0
59	20230712	190100	41931400	98300	98300	98300	98300	0
60	20230712	190000	41931400	98300	98300	98300	98300	0
61	20230712	185900	41931400	98300	98300	98300	98300	0
62	20230712	185800	41931400	98300	98300	98300	98300	46
63	20230712	185700	41931400	98300	98300	98300	98300	0
64	20230712	185600	41931400	98300	98300	98300	98300	0
65	20230712	185500	41931400	98300	98300	98300	98300	0
66	20230712	185400	41931400	98300	98300	98300	98300	0
67	20230712	185300	41931400	98300	98300	98300	98300	0
68	20230712	185200	41931400	98300	98300	98300	98300	0
69	20230712	185100	41931400	98300	98300	98300	98300	0
70	20230712	185000	41931400	98300	98300	98300	98300	0
71	20230712	184900	41931400	98300	98300	98300	98300	0
72	20230712	184800	41931400	98300	98300	98300	98300	0
73	20230712	184700	41931400	98300	98300	98300	98300	0
74	20230712	184600	41931400	98300	98300	98300	98300	0
75	20230712	184500	41931400	98300	98300	98300	98300	0
76	20230712	184400	41931400	98300	98300	98300	98300	0
77	20230712	184300	41931400	98300	98300	98300	98300	0
78	20230712	184200	41931400	98300	98300	98300	98300	0
79	20230712	184100	41931400	98300	98300	98300	98300	0
80	20230712	184000	41931400	98300	98300	98300	98300	0
81	20230712	183900	41931400	98300	98300	98300	98300	0
82	20230712	183800	41931400	98300	98300	98300	98300	0
83	20230712	183700	41931400	98300	98300	98300	98300	0
84	20230712	183600	41931400	98300	98300	98300	98300	0
85	20230712	183500	41931400	98300	98300	98300	98300	0
86	20230712	183400	41931400	98300	98300	98300	98300	0
87	20230712	183300	41931400	98300	98300	98300	98300	0
88	20230712	183200	41931400	98300	98300	98300	98300	0
89	20230712	183100	41931400	98300	98300	98300	98300	0
90	20230712	183000	41931400	98300	98300	98300	98300	0
91	20230712	182900	41931400	98300	98300	98300	98300	0
92	20230712	182800	41931400	98300	98300	98300	98300	46
93	20230712	182700	41931400	98300	98300	98300	98300	0
94	20230712	182600	41931400	98300	98300	98300	98300	0
95	20230712	182500	41931400	98300	98300	98300	98300	0
96	20230712	182400	41931400	98300	98300	98300	98300	0
97	20230712	182300	41931400	98300	98300	98300	98300	0
98	20230712	182200	41931400	98300	98300	98300	98300	0
99	20230712	182100	41931400	98300	98300	98300	98300	0
100	20230712	182000	41931400	98300	98300	98300	98300	0
101	20230712	181900	41931400	98300	98300	98300	98300	0
102	20230712	181800	41931400	98300	98300	98300	98300	0
103	20230712	181700	41931400	98300	98300	98300	98300	0
104	20230712	181600	41931400	98300	98300	98300	98300	0
105	20230712	181500	41931400	98300	98300	98300	98300	0
106	20230712	181400	41931400	98300	98300	98300	98300	0
107	20230712	181300	41931400	98300	98300	98300	98300	0
108	20230712	181200	41931400	98300	98300	98300	98300	0
109	20230712	181100	41931400	98300	98300	98300	98300	0
110	20230712	181000	41931400	98300	98300	98300	98300	0
111	20230712	180900	41931400	98300	98300	98300	98300	0
112	20230712	180800	41931400	98300	98300	98300	98300	0
113	20230712	180700	41931400	98300	98300	98300	98300	0
114	20230712	180600	41931400	98300	98300	98300	98300	0
115	20230712	180500	41931400	98300	98300	98300	98300	0
116	20230712	180400	41931400	98300	98300	98300	98300	0
117	20230712	180300	41931400	98300	98300	98300	98300	0
118	20230712	180200	41931400	98300	98300	98300	98300	0
119	20230712	180100	41931400	98300	98300	98300	98300	0
120	20230712	180000	41931400	98300	98300	98300	98300	0
121	20230712	175900	41931400	98300	98300	98300	98300	0
122	20230712	175800	41931400	98300	98300	98300	98300	46
123	20230712	175700	41931400	98300	98300	98300	98300	0
124	20230712	175600	41931400	98300	98300	98300	98300	0
125	20230712	175500	41931400	98300	98300	98300	98300	0
126	20230712	175400	41931400	98300	98300	98300	98300	0
127	20230712	175300	41931400	98300	98300	98300	98300	0
128	20230712	175200	41931400	98300	98300	98300	98300	0
129	20230712	175100	41931400	98300	98300	98300	98300	0
130	20230712	175000	41931400	98300	98300	98300	98300	0
131	20230712	174900	41931400	98300	98300	98300	98300	0
132	20230712	174800	41931400	98300	98300	98300	98300	0
133	20230712	174700	41931400	98300	98300	98300	98300	0
134	20230712	174600	41931400	98300	98300	98300	98300	0
135	20230712	174500	41931400	98300	98300	98300	98300	0
136	20230712	174400	41931400	98300	98300	98300	98300	0
137	20230712	174300	41931400	98300	98300	98300	98300	0
138	20230712	174200	41931400	98300	98300	98300	98300	0
139	20230712	174100	41931400	98300	98300	98300	98300	0
140	20230712	174000	41931400	98300	98300	98300	98300	0
141	20230712	173900	41931400	98300	98300	98300	98300	0
142	20230712	173800	41931400	98300	98300	98300	98300	0
143	20230712	173700	41931400	98300	98300	98300	98300	0
144	20230712	173600	41931400	98300	98300	98300	98300	0
145	20230712	173500	41931400	98300	98300	98300	98300	0
146	20230712	173400	41931400	98300	98300	98300	98300	0
147	20230712	173300	41931400	98300	98300	98300	98300	0
148	20230712	173200	41931400	98300	98300	98300	98300	0
149	20230712	173100	41931400	98300	98300	98300	98300	0
150	20230712	173000	41931400	98300	98300	98300	98300	0
151	20230712	172900	41931400	98300	98300	98300	98300	0
152	20230712	172800	41931400	98300	98300	98300	98300	46
153	20230712	172700	41931400	98300	98300	98300	98300	0
154	20230712	172600	41931400	98300	98300	98300	98300	0
155	20230712	172500	41931400	98300	98300	98300	98300	0
156	20230712	172400	41931400	98300	98300	98300	98300	0
157	20230712	172300	41931400	98300	98300	98300	98300	0
158	20230712	172200	41931400	98300	98300	98300	98300	0
159	20230712	172100	41931400	98300	98300	98300	98300	0
160	20230712	172000	41931400	98300	98300	98300	98300	0
161	20230712	171900	41931400	98300	98300	98300	98300	0
162	20230712	171800	41931400	98300	98300	98300	98300	0
163	20230712	171700	41931400	98300	98300	98300	98300	0
164	20230712	171600	41931400	98300	98300	98300	98300	0
165	20230712	171500	41931400	98300	98300	98300	98300	0
166	20230712	171400	41931400	98300	98300	98300	98300	0
167	20230712	171300	41931400	98300	98300	98300	98300	0
168	20230712	171200	41931400	98300	98300	98300	98300	0
169	20230712	171100	41931400	98300	98300	98300	98300	0
170	20230712	171000	41931400	98300	98300	98300	98300	0
171	20230712	170900	41931400	98300	98300	98300	98300	0
172	20230712	170800	41931400	98300	98300	98300	98300	0
173	20230712	170700	41931400	98300	98300	98300	98300	0
174	20230712	170600	41931400	98300	98300	98300	98300	0
175	20230712	170500	41931400	98300	98300	98300	98300	0
176	20230712	170400	41931400	98300	98300	98300	98300	0
177	20230712	170300	41931400	98300	98300	98300	98300	0
178	20230712	170200	41931400	98300	98300	98300	98300	0
179	20230712	170100	41931400	98300	98300	98300	98300	0
180	20230712	170000	41931400	98300	98300	98300	98300	0
181	20230712	165900	41931400	98300	98300	98300	98300	0
182	20230712	165800	41931400	98300	98300	98300	98300	46
183	20230712	165700	41931400	98300	98300	98300	98300	0
184	20230712	165600	41931400	98300	98300	98300	98300	0
185	20230712	165500	41931400	98300	98300	98300	98300	0
186	20230712	165400	41931400	98300	98300	98300	98300	0
187	20230712	165300	41931400	98300	98300	98300	98300	0
188	20230712	165200	41931400	98300	98300	98300	98300	0
189	20230712	165100	41931400	98300	98300	98300	98300	0
190	20230712	165000	41931400	98300	98300	98300	98300	0
191	20230712	164900	41931400	98300	98300	98300	98300	0
192	20230712	164800	41931400	98300	98300	98300	98300	0
193	20230712	164700	41931400	98300	98300	98300	98300	0
194	20230712	164600	41931400	98300	98300	98300	98300	0
195	20230712	164500	41931400	98300	98300	98300	98300	0
196	20230712	164400	41931400	98300	98300	98300	98300	0
197	20230712	164300	41931400	98300	98300	98300	98300	0
198	20230712	164200	41931400	98300	98300	98300	98300	0
199	20230712	164100	41931400	98300	98300	98300	98300	0
200	20230712	164000	41931400	98300	98300	98300	98300	0
201	20230712	163900	41931400	98300	98300	98300	98300	0
202	20230712	163800	41931400	98300	98300	98300	98300	0
203	20230712	163700	41931400	98300	98300	98300	98300	0
204	20230712	163600	41931400	98300	98300	98300	98300	0
205	20230712	163500	41931400	98300	98300	98300	98300	0
206	20230712	163400	41931400	98300	98300	98300	98300	0
207	20230712	163300	41931400	98300	98300	98300	98300	0
208	20230712	163200	41931400	98300	98300	98300	98300	0
209	20230712	163100	41931400	98300	98300	98300	98300	0
210	20230712	163000	41931400	98300	98300	98300	98300	0
211	20230712	162900	41931400	98300	98300	98300	98300	0
212	20230712	162800	41931400	98300	98300	98300	98300	46
213	20230712	162700	41931400	98300	98300	98300	98300	0
214	20230712	162600	41931400	98300	98300	98300	98300	0
215	20230712	162500	41931400	98300	98300	98300	98300	0
216	20230712	162400	41931400	98300	98300	98300	98300	0
217	20230712	162300	41931400	98300	98300	98300	98300	0
218	20230712	162200	41931400	98300	98300	98300	98300	0
219	20230712	162100	41931400	98300	98300	98300	98300	0
220	20230712	162000	41931400	98300	98300	98300	98300	0
221	20230712	161900	41931400	98300	98300	98300	98300	0
222	20230712	161800	41931400	98300	98300	98300	98300	0
223	20230712	161700	41931400	98300	98300	98300	98300	0
224	20230712	161600	41931400	98300	98300	98300	98300	0
225	20230712	161500	41931400	98300	98300	98300	98300	0
226	20230712	161400	41931400	98300	98300	98300	98300	0
227	20230712	161300	41931400	98300	98300	98300	98300	0
228	20230712	161200	41931400	98300	98300	98300	98300	0
229	20230712	161100	41931400	98300	98300	98300	98300	0
230	20230712	161000	41931400	98300	98300	98300	98300	0
231	20230712	160900	41931400	98300	98300	98300	98300	0
232	20230712	160800	41931400	98300	98300	98300	98300	0
233	20230712	160700	41931400	98300	98300	98300	98300	0
234	20230712	160600	41931400	98300	98300	98300	98300	0
235	20230712	160500	41931400	98300	98300	98300	98300	0
236	20230712	160400	41931400	98300	98300	98300	98300	0
237	20230712	160300	41931400	98300	98300	98300	98300	0
238	20230712	160200	41931400	98300	98300	98300	98300	0
239	20230712	160100	41931400	98300	98300	98300	98300	0
240	20230712	160000	41931400	98300	98300	98300	98300	0
241	20230712	155900	41931400	98300	98300	98300	98300	0
242	20230712	155800	41931400	98300	98300	98300	98300	46
243	20230712	155700	41931400	98300	98300	98300	98300	0
244	20230712	155600	41931400	98300	98300	98300	98300	0
245	20230712	155500	41931400	98300	98300	98300	98300	0
246	20230712	155400	41931400	98300	98300	98300	98300	0
247	20230712	155300	41931400	98300	98300	98300	98300	0
248	20230712	155200	41931400	98300	98300	98300	98300	0
249	20230712	155100	41931400	98300	98300	98300	98300	0
250	20230712	155000	41931400	98300	98300	98300	98300	0
251	20230712	154900	41931400	98300	98300	98300	98300	0
252	20230712	154800	41931400	98300	98300	98300	98300	0
253	20230712	154700	41931400	98300	98300	98300	98300	0
254	20230712	154600	41931400	98300	98300	98300	98300	0
255	20230712	154500	41931400	98300	98300	98300	98300	0
256	20230712	154400	41931400	98300	98300	98300	98300	0
257	20230712	154300	41931400	98300	98300	98300	98300	0
258	20230712	154200	41931400	98300	98300	98300	98300	0
259	20230712	154100	41931400	98300	98300	98300	98300	0
260	20230712	154000	41931400	98300	98300	98300	98300	0
261	20230712	153900	41931400	98300	98300	98300	98300	0
262	20230712	153800	41931400	98300	98300	98300	98300	0
263	20230712	153700	41931400	98300	98300	98300	98300	0
264	20230712	153600	41931400	98300	98300	98300	98300	0
265	20230712	153500	41931400	98300	98300	98300	98300	0
266	20230712	153400	41931400	98300	98300	98300	98300	0
267	20230712	153300	41931400	98300	98300	98300	98300	0
268	20230712	153200	41931400	98300	98300	98300	98300	0
269	20230712	153100	41931400	98300	98300	98300	98300	0
270	20230712	153000	41931400	98300	98300	98300	98300	46
271	20230712	152900	37409600	97700	97700	97700	97700	0
272	20230712	152800	37409600	97700	97700	97700	97700	0
273	20230712	152700	37409600	97700	97700	97700	97700	0
274	20230712	152600	37409600	97700	97700	97700	97700	0
275	20230712	152500	37409600	97700	97700	97700	97700	0
276	20230712	152400	37409600	97700	97700	97700	97700	0
277	20230712	152300	37409600	97700	97700	97700	97700	0
278	20230712	152200	37409600	97700	97700	97700	97700	0
279	20230712	152100	37409600	97700	97700	97700	97700	0
280	20230712	152000	37409600	97700	97700	97700	97700	0
281	20230712	151900	37409600	97700	97700	97700	97700	0
282	20230712	151800	37409600	97700	97700	97700	97700	0
283	20230712	151700	37409600	97700	97700	97700	97700	0
284	20230712	151600	37409600	97700	97700	97700	97700	0
285	20230712	151500	37409600	97700	97700	97700	97700	0
286	20230712	151400	37409600	97700	97700	97700	97700	0
287	20230712	151300	37409600	97700	97700	97700	97700	0
288	20230712	151200	37409600	97700	97700	97700	97700	0
289	20230712	151100	37409600	97700	97700	97700	97700	0
290	20230712	151000	37409600	97700	97700	97700	97700	0
291	20230712	150900	37409600	97700	97700	97700	97700	1
292	20230712	150800	37311900	97700	97700	97700	97700	0
293	20230712	150700	37311900	97700	97700	97700	97700	0
294	20230712	150600	37311900	97700	97700	97700	97700	50
295	20230712	150500	32426900	97700	97700	97700	97700	0
296	20230712	150400	32426900	97700	97700	97700	97700	0
297	20230712	150300	32426900	97700	97700	97700	97700	0
298	20230712	150200	32426900	97700	97700	97700	97700	0
299	20230712	150100	32426900	97700	97700	97700	97700	0
300	20230712	150000	32426900	97700	97700	97700	97700	0
301	20230712	145900	32426900	97700	97700	97700	97700	1
302	20230712	145800	32329200	97700	97700	97700	97700	0
303	20230712	145700	32329200	97700	97700	97700	97700	0
304	20230712	145600	32329200	97700	97700	97700	97700	0
305	20230712	145500	32329200	97700	97700	97700	97700	3
306	20230712	145400	32036100	97700	97700	97700	97700	0
307	20230712	145300	32036100	97700	97700	97700	97700	0
308	20230712	145200	32036100	97700	97700	97700	97700	0
309	20230712	145100	32036100	97700	97700	97700	97700	0
310	20230712	145000	32036100	97700	97700	97700	97700	0
311	20230712	144900	32036100	97700	97700	97700	97700	0
312	20230712	144800	32036100	97700	97700	97700	97700	0
313	20230712	144700	32036100	97700	97700	97700	97700	0
314	20230712	144600	32036100	97700	97700	97700	97700	0
315	20230712	144500	32036100	97700	97700	97700	97700	0
316	20230712	144400	32036100	97700	97700	97700	97700	0
317	20230712	144300	32036100	97700	97700	97700	97700	0
318	20230712	144200	32036100	97700	97700	97700	97700	0
319	20230712	144100	32036100	97700	97700	97700	97700	0
320	20230712	144000	32036100	97700	97700	97700	97700	0
321	20230712	143900	32036100	97700	97700	97700	97700	0
322	20230712	143800	32036100	97700	97700	97700	97700	0
323	20230712	143700	32036100	97700	97700	97700	97700	0
324	20230712	143600	32036100	97700	97700	97700	97700	0
325	20230712	143500	32036100	97700	97700	97700	97700	0
326	20230712	143400	32036100	97700	97700	97700	97700	0
327	20230712	143300	32036100	97700	97700	97700	97700	0
328	20230712	143200	32036100	97700	97700	97700	97700	0
329	20230712	143100	32036100	97700	97700	97700	97700	0
330	20230712	143000	32036100	97700	97700	97700	97700	0
331	20230712	142900	32036100	97700	97700	97700	97700	0
332	20230712	142800	32036100	97700	97700	97700	97700	0
333	20230712	142700	32036100	97700	97700	97700	97700	0
334	20230712	142600	32036100	97700	97700	97700	97700	0
335	20230712	142500	32036100	97700	97700	97700	97700	0
336	20230712	142400	32036100	97700	97700	97700	97700	0
337	20230712	142300	32036100	97700	97700	97700	97700	0
338	20230712	142200	32036100	97700	97700	97700	97700	0
339	20230712	142100	32036100	97700	97700	97700	97700	0
340	20230712	142000	32036100	97700	97700	97700	97700	0
341	20230712	141900	32036100	97700	97700	97700	97700	0
342	20230712	141800	32036100	97700	97700	97700	97700	0
343	20230712	141700	32036100	97700	97700	97700	97700	0
344	20230712	141600	32036100	97700	97700	97700	97700	0
345	20230712	141500	32036100	97700	97700	97700	97700	0
346	20230712	141400	32036100	97700	97700	97700	97700	0
347	20230712	141300	32036100	97700	97800	97800	97700	2
348	20230712	141200	31840600	97700	97700	97700	97700	0
349	20230712	141100	31840600	97700	97700	97700	97700	1
350	20230712	141000	31742900	97700	97700	97700	97700	0
351	20230712	140900	31742900	97700	97800	97800	97700	9
352	20230712	140800	30863500	97600	97600	97600	97600	0
353	20230712	140700	30863500	97600	97600	97600	97600	0
354	20230712	140600	30863500	97600	97600	97600	97600	0
355	20230712	140500	30863500	97600	97600	97600	97600	0
356	20230712	140400	30863500	97600	97600	97600	97600	0
357	20230712	140300	30863500	97600	97600	97600	97600	0
358	20230712	140200	30863500	97600	97600	97600	97600	0
359	20230712	140100	30863500	97600	97600	97600	97600	0
360	20230712	140000	30863500	97600	97600	97600	97600	0
361	20230712	135900	30863500	97600	97600	97600	97600	0
362	20230712	135800	30863500	97600	97600	97600	97600	0
363	20230712	135700	30863500	97600	97600	97600	97600	0
364	20230712	135600	30863500	97600	97600	97600	97600	0
365	20230712	135500	30863500	97600	97600	97600	97600	0
366	20230712	135400	30863500	97600	97600	97600	97600	0
367	20230712	135300	30863500	97600	97600	97600	97600	0
368	20230712	135200	30863500	97600	97600	97600	97600	0
369	20230712	135100	30863500	97600	97600	97600	97600	0
370	20230712	135000	30863500	97600	97600	97600	97600	0
371	20230712	134900	30863500	97600	97600	97600	97600	0
372	20230712	134800	30863500	97600	97600	97600	97600	0
373	20230712	134700	30863500	97600	97600	97600	97600	0
374	20230712	134600	30863500	97600	97600	97600	97600	0
375	20230712	134500	30863500	97600	97600	97600	97600	0
376	20230712	134400	30863500	97600	97600	97600	97600	0
377	20230712	134300	30863500	97600	97600	97600	97600	0
378	20230712	134200	30863500	97600	97600	97600	97600	0
379	20230712	134100	30863500	97600	97600	97600	97600	0
380	20230712	134000	30863500	97600	97600	97600	97600	0
381	20230712	133900	30863500	97600	97600	97600	97600	0
382	20230712	133800	30863500	97600	97600	97600	97600	0
383	20230712	133700	30863500	97600	97600	97600	97600	0
384	20230712	133600	30863500	97600	97600	97600	97600	0
385	20230712	133500	30863500	97600	97600	97600	97600	0
386	20230712	133400	30863500	97600	97600	97600	97600	0
387	20230712	133300	30863500	97600	97600	97600	97600	0
388	20230712	133200	30863500	97600	97600	97600	97600	0
389	20230712	133100	30863500	97600	97600	97600	97600	0
390	20230712	133000	30863500	97600	97600	97600	97600	0
391	20230712	132900	30863500	97600	97600	97600	97600	0
392	20230712	132800	30863500	97600	97600	97600	97600	0
393	20230712	132700	30863500	97600	97600	97600	97600	0
394	20230712	132600	30863500	97600	97600	97600	97600	0
395	20230712	132500	30863500	97600	97600	97600	97600	0
396	20230712	132400	30863500	97600	97600	97600	97600	0
397	20230712	132300	30863500	97600	97600	97600	97600	0
398	20230712	132200	30863500	97600	97600	97600	97600	0
399	20230712	132100	30863500	97600	97600	97600	97600	0
400	20230712	132000	30863500	97600	97600	97600	97600	0
401	20230712	131900	30863500	97600	97600	97600	97600	0
402	20230712	131800	30863500	97600	97600	97600	97600	0
403	20230712	131700	30863500	97600	97600	97600	97600	0
404	20230712	131600	30863500	97600	97600	97600	97600	0
405	20230712	131500	30863500	97600	97600	97600	97600	0
406	20230712	131400	30863500	97600	97600	97600	97600	0
407	20230712	131300	30863500	97600	97600	97600	97600	0
408	20230712	131200	30863500	97600	97600	97600	97600	0
409	20230712	131100	30863500	97600	97600	97600	97600	0
410	20230712	131000	30863500	97600	97600	97600	97600	0
411	20230712	130900	30863500	97600	97600	97600	97600	0
412	20230712	130800	30863500	97600	97600	97600	97600	0
413	20230712	130700	30863500	97600	97600	97600	97600	0
414	20230712	130600	30863500	97600	97600	97600	97600	0
415	20230712	130500	30863500	97600	97600	97600	97600	0
416	20230712	130400	30863500	97600	97600	97600	97600	0
417	20230712	130300	30863500	97600	97600	97600	97600	0
418	20230712	130200	30863500	97600	97600	97600	97600	0
419	20230712	130100	30863500	97600	97600	97600	97600	0
420	20230712	130000	30863500	97600	97600	97600	97600	0
421	20230712	125900	30863500	97600	97600	97600	97600	0
422	20230712	125800	30863500	97600	97600	97600	97600	0
423	20230712	125700	30863500	97600	97600	97600	97600	0
424	20230712	125600	30863500	97600	97600	97600	97600	0
425	20230712	125500	30863500	97600	97600	97600	97600	0
426	20230712	125400	30863500	97600	97600	97600	97600	0
427	20230712	125300	30863500	97600	97600	97600	97600	0
428	20230712	125200	30863500	97600	97600	97600	97600	0
429	20230712	125100	30863500	97600	97600	97600	97600	0
430	20230712	125000	30863500	97600	97600	97600	97600	0
431	20230712	124900	30863500	97600	97600	97600	97600	0
432	20230712	124800	30863500	97600	97600	97600	97600	0
433	20230712	124700	30863500	97600	97600	97600	97600	0
434	20230712	124600	30863500	97600	97600	97600	97600	0
435	20230712	124500	30863500	97600	97600	97600	97600	0
436	20230712	124400	30863500	97600	97600	97600	97600	0
437	20230712	124300	30863500	97600	97600	97600	97600	0
438	20230712	124200	30863500	97600	97600	97600	97600	0
439	20230712	124100	30863500	97600	97600	97600	97600	0
440	20230712	124000	30863500	97600	97600	97600	97600	0
441	20230712	123900	30863500	97600	97600	97600	97600	0
442	20230712	123800	30863500	97600	97600	97600	97600	0
443	20230712	123700	30863500	97600	97600	97600	97600	0
444	20230712	123600	30863500	97600	97600	97600	97600	0
445	20230712	123500	30863500	97600	97600	97600	97600	0
446	20230712	123400	30863500	97600	97600	97600	97600	0
447	20230712	123300	30863500	97600	97600	97600	97600	0
448	20230712	123200	30863500	97600	97600	97600	97600	0
449	20230712	123100	30863500	97600	97600	97600	97600	0
450	20230712	123000	30863500	97600	97600	97600	97600	0
451	20230712	122900	30863500	97600	97600	97600	97600	0
452	20230712	122800	30863500	97600	97600	97600	97600	0
453	20230712	122700	30863500	97600	97600	97600	97600	0
454	20230712	122600	30863500	97600	97600	97600	97600	0
455	20230712	122500	30863500	97600	97600	97600	97600	0
456	20230712	122400	30863500	97600	97600	97600	97600	0
457	20230712	122300	30863500	97600	97600	97600	97600	0
458	20230712	122200	30863500	97600	97600	97600	97600	0
459	20230712	122100	30863500	97600	97600	97600	97600	0
460	20230712	122000	30863500	97600	97600	97600	97600	0
461	20230712	121900	30863500	97600	97600	97600	97600	0
462	20230712	121800	30863500	97600	97600	97600	97600	0
463	20230712	121700	30863500	97600	97600	97600	97600	0
464	20230712	121600	30863500	97600	97600	97600	97600	0
465	20230712	121500	30863500	97600	97600	97600	97600	0
466	20230712	121400	30863500	97600	97600	97600	97600	0
467	20230712	121300	30863500	97600	97600	97600	97600	0
468	20230712	121200	30863500	97600	97600	97600	97600	0
469	20230712	121100	30863500	97600	97600	97600	97600	0
470	20230712	121000	30863500	97600	97600	97600	97600	0
471	20230712	120900	30863500	97600	97600	97600	97600	0
472	20230712	120800	30863500	97600	97600	97600	97600	0
473	20230712	120700	30863500	97600	97600	97600	97600	0
474	20230712	120600	30863500	97600	97600	97600	97600	0
475	20230712	120500	30863500	97600	97600	97600	97600	0
476	20230712	120400	30863500	97600	97600	97600	97600	0
477	20230712	120300	30863500	97600	97600	97600	97600	0
478	20230712	120200	30863500	97600	97600	97600	97600	0
479	20230712	120100	30863500	97600	97600	97600	97600	0
480	20230712	120000	30863500	97600	97600	97600	97600	0
481	20230712	115900	30863500	97600	97600	97600	97600	0
482	20230712	115800	30863500	97600	97600	97600	97600	0
483	20230712	115700	30863500	97600	97600	97600	97600	0
484	20230712	115600	30863500	97600	97600	97600	97600	0
485	20230712	115500	30863500	97600	97600	97600	97600	0
486	20230712	115400	30863500	97600	97600	97600	97600	0
487	20230712	115300	30863500	97600	97600	97600	97600	0
488	20230712	115200	30863500	97600	97600	97600	97600	0
489	20230712	115100	30863500	97600	97600	97600	97600	0
490	20230712	115000	30863500	97600	97700	97700	97600	279
491	20230712	114900	3629600	97700	97700	97700	97700	0
492	20230712	114800	3629600	97700	97700	97700	97700	0
493	20230712	114700	3629600	97700	97700	97700	97700	0
494	20230712	114600	3629600	97700	97700	97700	97700	0
495	20230712	114500	3629600	97700	97700	97700	97700	0
496	20230712	114400	3629600	97700	97700	97700	97700	0
497	20230712	114300	3629600	97700	97700	97700	97700	0
498	20230712	114200	3629600	97700	97700	97700	97700	0
499	20230712	114100	3629600	97700	97700	97700	97700	0
500	20230712	114000	3629600	97700	97700	97700	97700	0
501	20230712	113900	3629600	97700	97700	97700	97700	0
502	20230712	113800	3629600	97700	97700	97700	97700	0
503	20230712	113700	3629600	97700	97700	97700	97700	0
504	20230712	113600	3629600	97700	97700	97700	97700	0
505	20230712	113500	3629600	97700	97700	97700	97700	0
506	20230712	113400	3629600	97700	97700	97700	97700	0
507	20230712	113300	3629600	97700	97700	97700	97700	0
508	20230712	113200	3629600	97700	97700	97700	97700	0
509	20230712	113100	3629600	97700	97700	97700	97700	0
510	20230712	113000	3629600	97700	97700	97700	97700	0
511	20230712	112900	3629600	97700	97700	97700	97700	0
512	20230712	112800	3629600	97700	97700	97700	97700	0
513	20230712	112700	3629600	97700	97700	97700	97700	0
514	20230712	112600	3629600	97700	97700	97700	97700	0
515	20230712	112500	3629600	97700	97700	97700	97700	0
516	20230712	112400	3629600	97700	97700	97700	97700	0
517	20230712	112300	3629600	97700	97700	97700	97700	0
518	20230712	112200	3629600	97700	97700	97700	97700	0
519	20230712	112100	3629600	97700	97700	97700	97700	0
520	20230712	112000	3629600	97700	97700	97700	97700	0
521	20230712	111900	3629600	97700	97700	97700	97700	0
522	20230712	111800	3629600	97700	97700	97700	97700	0
523	20230712	111700	3629600	97700	97700	97700	97700	0
524	20230712	111600	3629600	97700	97700	97700	97700	0
525	20230712	111500	3629600	97700	97700	97700	97700	0
526	20230712	111400	3629600	97700	97700	97700	97700	0
527	20230712	111300	3629600	97700	97700	97700	97700	0
528	20230712	111200	3629600	97700	97700	97700	97700	0
529	20230712	111100	3629600	97700	97700	97700	97700	0
530	20230712	111000	3629600	97700	97700	97700	97700	0
531	20230712	110900	3629600	97700	97700	97700	97700	0
532	20230712	110800	3629600	97700	97700	97700	97700	0
533	20230712	110700	3629600	97700	97700	97700	97700	0
534	20230712	110600	3629600	97700	97700	97700	97700	0
535	20230712	110500	3629600	97700	97700	97700	97700	0
536	20230712	110400	3629600	97700	97700	97700	97700	0
537	20230712	110300	3629600	97700	97700	97700	97700	0
538	20230712	110200	3629600	97700	97700	97700	97700	0
539	20230712	110100	3629600	97700	97700	97700	97700	0
540	20230712	110000	3629600	97700	97700	97700	97700	0
541	20230712	105900	3629600	97700	97700	97700	97700	0
542	20230712	105800	3629600	97700	97700	97700	97700	0
543	20230712	105700	3629600	97700	97700	97700	97700	0
544	20230712	105600	3629600	97700	97700	97700	97700	0
545	20230712	105500	3629600	97700	97700	97700	97700	0
546	20230712	105400	3629600	97700	97700	97700	97700	0
547	20230712	105300	3629600	97700	97700	97700	97700	0
548	20230712	105200	3629600	97700	97700	97700	97700	0
549	20230712	105100	3629600	97700	97700	97700	97700	0
550	20230712	105000	3629600	97700	97700	97700	97700	0
551	20230712	104900	3629600	97700	97700	97700	97700	0
552	20230712	104800	3629600	97700	97700	97700	97700	0
553	20230712	104700	3629600	97700	97700	97700	97700	0
554	20230712	104600	3629600	97700	97700	97700	97700	0
555	20230712	104500	3629600	97700	97700	97700	97700	0
556	20230712	104400	3629600	97700	97700	97700	97700	0
557	20230712	104300	3629600	97700	97800	97800	97700	11
558	20230712	104200	2554400	98200	98200	98200	98200	0
559	20230712	104100	2554400	98200	98200	98200	98200	0
560	20230712	104000	2554400	98200	98200	98200	98200	0
561	20230712	103900	2554400	98200	98200	98200	98200	0
562	20230712	103800	2554400	98200	98200	98200	98200	0
563	20230712	103700	2554400	98200	98200	98200	98200	0
564	20230712	103600	2554400	98200	98200	98200	98200	0
565	20230712	103500	2554400	98200	98200	98200	98200	0
566	20230712	103400	2554400	98200	98200	98200	98200	0
567	20230712	103300	2554400	98200	98200	98200	98200	0
568	20230712	103200	2554400	98200	98200	98200	98200	0
569	20230712	103100	2554400	98200	98200	98200	98200	0
570	20230712	103000	2554400	98200	98200	98200	98200	0
571	20230712	102900	2554400	98200	98200	98200	98200	0
572	20230712	102800	2554400	98200	98200	98200	98200	0
573	20230712	102700	2554400	98200	98200	98200	98200	0
574	20230712	102600	2554400	98200	98200	98200	98200	0
575	20230712	102500	2554400	98200	98200	98200	98200	0
576	20230712	102400	2554400	98200	98200	98200	98200	0
577	20230712	102300	2554400	98200	98200	98200	98200	0
578	20230712	102200	2554400	98200	98200	98200	98200	0
579	20230712	102100	2554400	98200	98200	98200	98200	0
580	20230712	102000	2554400	98200	98200	98200	98200	0
581	20230712	101900	2554400	98200	98200	98200	98200	0
582	20230712	101800	2554400	98200	98200	98200	98200	0
583	20230712	101700	2554400	98200	98200	98200	98200	0
584	20230712	101600	2554400	98200	98200	98200	98200	0
585	20230712	101500	2554400	98200	98200	98200	98200	0
586	20230712	101400	2554400	98200	98200	98200	98200	0
587	20230712	101300	2554400	98200	98200	98200	98200	0
588	20230712	101200	2554400	98200	98200	98200	98200	0
589	20230712	101100	2554400	98200	98200	98200	98200	0
590	20230712	101000	2554400	98200	98200	98200	98200	1
591	20230712	100900	2456200	97700	97700	97700	97700	0
592	20230712	100800	2456200	97700	97700	97700	97700	0
593	20230712	100700	2456200	97700	97700	97700	97700	0
594	20230712	100600	2456200	97700	97700	97700	97700	0
595	20230712	100500	2456200	97700	97700	97700	97700	0
596	20230712	100400	2456200	97700	97700	97700	97700	0
597	20230712	100300	2456200	97700	97700	97700	97700	0
598	20230712	100200	2456200	97700	97700	97700	97700	0
599	20230712	100100	2456200	97700	97700	97700	97700	0
600	20230712	100000	2456200	97700	97700	97700	97700	0
601	20230712	095900	2456200	97700	97700	97700	97700	0
602	20230712	095800	2456200	97700	97700	97700	97700	0
603	20230712	095700	2456200	97700	97700	97700	97700	0
604	20230712	095600	2456200	97700	97700	97700	97700	0
605	20230712	095500	2456200	97700	97700	97700	97700	0
606	20230712	095400	2456200	97700	97700	97700	97700	0
607	20230712	095300	2456200	97700	97700	97700	97700	0
608	20230712	095200	2456200	97700	97700	97700	97700	0
609	20230712	095100	2456200	97700	97700	97700	97700	0
610	20230712	095000	2456200	97700	97700	97700	97700	0
611	20230712	094900	2456200	97700	97700	97700	97700	0
612	20230712	094800	2456200	97700	97700	97700	97700	0
613	20230712	094700	2456200	97700	97700	97700	97700	0
614	20230712	094600	2456200	97700	97700	97700	97700	0
615	20230712	094500	2456200	97700	98300	98300	97700	20
616	20230712	094400	493400	98500	98500	98500	98500	0
617	20230712	094300	493400	98500	98500	98500	98500	0
618	20230712	094200	493400	98500	98500	98500	98500	0
619	20230712	094100	493400	98500	98500	98500	98500	0
620	20230712	094000	493400	98500	98500	98500	98500	0
621	20230712	093900	493400	98500	98500	98500	98500	0
622	20230712	093800	493400	98500	98500	98500	98500	0
623	20230712	093700	493400	98500	98500	98500	98500	0
624	20230712	093600	493400	98500	98500	98500	98500	0
625	20230712	093500	493400	98500	98500	98500	98500	0
626	20230712	093400	493400	98500	98500	98500	98500	0
627	20230712	093300	493400	98500	98500	98500	98500	0
628	20230712	093200	493400	98500	98500	98500	98500	0
629	20230712	093100	493400	98500	98500	98500	98500	0
630	20230712	093000	493400	98500	98500	98500	98500	0
631	20230712	092900	493400	98500	98500	98500	98500	0
632	20230712	092800	493400	98500	98500	98500	98500	0
633	20230712	092700	493400	98500	98500	98500	98500	0
634	20230712	092600	493400	98500	98500	98500	98500	0
635	20230712	092500	493400	98500	98500	98500	98500	0
636	20230712	092400	493400	98500	98500	98500	98500	1
637	20230712	092300	394900	98500	98500	98500	98500	0
638	20230712	092200	394900	98500	98500	98500	98500	0
639	20230712	092100	394900	98500	98500	98500	98500	0
640	20230712	092000	394900	98500	98500	98500	98500	0
641	20230712	091900	394900	98500	98500	98500	98500	1
642	20230712	091800	296400	98400	98400	98400	98400	0
643	20230712	091700	296400	98400	98400	98400	98400	0
644	20230712	091600	296400	98400	98400	98400	98400	0
645	20230712	091500	296400	98400	98400	98400	98400	0
646	20230712	091400	296400	98400	98400	98400	98400	2
647	20230712	091300	99600	99600	99600	99600	99600	0
648	20230712	091200	99600	99600	99600	99600	99600	0
649	20230712	091100	99600	99600	99600	99600	99600	0
650	20230712	091000	99600	99600	99600	99600	99600	0
651	20230712	090900	99600	99600	99600	99600	99600	0
652	20230712	090800	99600	99600	99600	99600	99600	0
653	20230712	090700	99600	99600	99600	99600	99600	0
654	20230712	090600	99600	99600	99600	99600	99600	0
655	20230712	090500	99600	99600	99600	99600	99600	0
656	20230712	090400	99600	99600	99600	99600	99600	0
657	20230712	090300	99600	99600	99600	99600	99600	0
658	20230712	090200	99600	99600	99600	99600	99600	0
659	20230712	090100	99600	99600	99600	99600	99600	0
660	20230712	090000	99600	99600	99600	99600	99600	1