KissMeData/107590/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195400	11557000	97800	97800	97800	97800	6
3	20230717	195300	11557000	97800	97800	97800	97800	0
4	20230717	195200	11557000	97800	97800	97800	97800	0
5	20230717	195100	11557000	97800	97800	97800	97800	0
6	20230717	195000	11557000	97800	97800	97800	97800	0
7	20230717	194900	11557000	97800	97800	97800	97800	0
8	20230717	194800	11557000	97800	97800	97800	97800	0
9	20230717	194700	11557000	97800	97800	97800	97800	0
10	20230717	194600	11557000	97800	97800	97800	97800	0
11	20230717	194500	11557000	97800	97800	97800	97800	0
12	20230717	194400	11557000	97800	97800	97800	97800	0
13	20230717	194300	11557000	97800	97800	97800	97800	0
14	20230717	194200	11557000	97800	97800	97800	97800	0
15	20230717	194100	11557000	97800	97800	97800	97800	0
16	20230717	194000	11557000	97800	97800	97800	97800	0
17	20230717	193900	11557000	97800	97800	97800	97800	0
18	20230717	193800	11557000	97800	97800	97800	97800	0
19	20230717	193700	11557000	97800	97800	97800	97800	0
20	20230717	193600	11557000	97800	97800	97800	97800	0
21	20230717	193500	11557000	97800	97800	97800	97800	0
22	20230717	193400	11557000	97800	97800	97800	97800	0
23	20230717	193300	11557000	97800	97800	97800	97800	0
24	20230717	193200	11557000	97800	97800	97800	97800	0
25	20230717	193100	11557000	97800	97800	97800	97800	0
26	20230717	193000	11557000	97800	97800	97800	97800	0
27	20230717	192900	11557000	97800	97800	97800	97800	0
28	20230717	192800	11557000	97800	97800	97800	97800	0
29	20230717	192700	11557000	97800	97800	97800	97800	0
30	20230717	192600	11557000	97800	97800	97800	97800	0
31	20230717	192500	11557000	97800	97800	97800	97800	0
32	20230717	192400	11557000	97800	97800	97800	97800	6
33	20230717	192300	11557000	97800	97800	97800	97800	0
34	20230717	192200	11557000	97800	97800	97800	97800	0
35	20230717	192100	11557000	97800	97800	97800	97800	0
36	20230717	192000	11557000	97800	97800	97800	97800	0
37	20230717	191900	11557000	97800	97800	97800	97800	0
38	20230717	191800	11557000	97800	97800	97800	97800	0
39	20230717	191700	11557000	97800	97800	97800	97800	0
40	20230717	191600	11557000	97800	97800	97800	97800	0
41	20230717	191500	11557000	97800	97800	97800	97800	0
42	20230717	191400	11557000	97800	97800	97800	97800	0
43	20230717	191300	11557000	97800	97800	97800	97800	0
44	20230717	191200	11557000	97800	97800	97800	97800	0
45	20230717	191100	11557000	97800	97800	97800	97800	0
46	20230717	191000	11557000	97800	97800	97800	97800	0
47	20230717	190900	11557000	97800	97800	97800	97800	0
48	20230717	190800	11557000	97800	97800	97800	97800	0
49	20230717	190700	11557000	97800	97800	97800	97800	0
50	20230717	190600	11557000	97800	97800	97800	97800	0
51	20230717	190500	11557000	97800	97800	97800	97800	0
52	20230717	190400	11557000	97800	97800	97800	97800	0
53	20230717	190300	11557000	97800	97800	97800	97800	0
54	20230717	190200	11557000	97800	97800	97800	97800	0
55	20230717	190100	11557000	97800	97800	97800	97800	0
56	20230717	190000	11557000	97800	97800	97800	97800	0
57	20230717	185900	11557000	97800	97800	97800	97800	0
58	20230717	185800	11557000	97800	97800	97800	97800	0
59	20230717	185700	11557000	97800	97800	97800	97800	0
60	20230717	185600	11557000	97800	97800	97800	97800	0
61	20230717	185500	11557000	97800	97800	97800	97800	0
62	20230717	185400	11557000	97800	97800	97800	97800	6
63	20230717	185300	11557000	97800	97800	97800	97800	0
64	20230717	185200	11557000	97800	97800	97800	97800	0
65	20230717	185100	11557000	97800	97800	97800	97800	0
66	20230717	185000	11557000	97800	97800	97800	97800	0
67	20230717	184900	11557000	97800	97800	97800	97800	0
68	20230717	184800	11557000	97800	97800	97800	97800	0
69	20230717	184700	11557000	97800	97800	97800	97800	0
70	20230717	184600	11557000	97800	97800	97800	97800	0
71	20230717	184500	11557000	97800	97800	97800	97800	0
72	20230717	184400	11557000	97800	97800	97800	97800	0
73	20230717	184300	11557000	97800	97800	97800	97800	0
74	20230717	184200	11557000	97800	97800	97800	97800	0
75	20230717	184100	11557000	97800	97800	97800	97800	0
76	20230717	184000	11557000	97800	97800	97800	97800	0
77	20230717	183900	11557000	97800	97800	97800	97800	0
78	20230717	183800	11557000	97800	97800	97800	97800	0
79	20230717	183700	11557000	97800	97800	97800	97800	0
80	20230717	183600	11557000	97800	97800	97800	97800	0
81	20230717	183500	11557000	97800	97800	97800	97800	0
82	20230717	183400	11557000	97800	97800	97800	97800	0
83	20230717	183300	11557000	97800	97800	97800	97800	0
84	20230717	183200	11557000	97800	97800	97800	97800	0
85	20230717	183100	11557000	97800	97800	97800	97800	0
86	20230717	183000	11557000	97800	97800	97800	97800	0
87	20230717	182900	11557000	97800	97800	97800	97800	0
88	20230717	182800	11557000	97800	97800	97800	97800	0
89	20230717	182700	11557000	97800	97800	97800	97800	0
90	20230717	182600	11557000	97800	97800	97800	97800	0
91	20230717	182500	11557000	97800	97800	97800	97800	0
92	20230717	182400	11557000	97800	97800	97800	97800	6
93	20230717	182300	11557000	97800	97800	97800	97800	0
94	20230717	182200	11557000	97800	97800	97800	97800	0
95	20230717	182100	11557000	97800	97800	97800	97800	0
96	20230717	182000	11557000	97800	97800	97800	97800	0
97	20230717	181900	11557000	97800	97800	97800	97800	0
98	20230717	181800	11557000	97800	97800	97800	97800	0
99	20230717	181700	11557000	97800	97800	97800	97800	0
100	20230717	181600	11557000	97800	97800	97800	97800	0
101	20230717	181500	11557000	97800	97800	97800	97800	0
102	20230717	181400	11557000	97800	97800	97800	97800	0
103	20230717	181300	11557000	97800	97800	97800	97800	0
104	20230717	181200	11557000	97800	97800	97800	97800	0
105	20230717	181100	11557000	97800	97800	97800	97800	0
106	20230717	181000	11557000	97800	97800	97800	97800	0
107	20230717	180900	11557000	97800	97800	97800	97800	0
108	20230717	180800	11557000	97800	97800	97800	97800	0
109	20230717	180700	11557000	97800	97800	97800	97800	0
110	20230717	180600	11557000	97800	97800	97800	97800	0
111	20230717	180500	11557000	97800	97800	97800	97800	0
112	20230717	180400	11557000	97800	97800	97800	97800	0
113	20230717	180300	11557000	97800	97800	97800	97800	0
114	20230717	180200	11557000	97800	97800	97800	97800	0
115	20230717	180100	11557000	97800	97800	97800	97800	0
116	20230717	180000	11557000	97800	97800	97800	97800	0
117	20230717	175900	11557000	97800	97800	97800	97800	0
118	20230717	175800	11557000	97800	97800	97800	97800	0
119	20230717	175700	11557000	97800	97800	97800	97800	0
120	20230717	175600	11557000	97800	97800	97800	97800	0
121	20230717	175500	11557000	97800	97800	97800	97800	0
122	20230717	175400	11557000	97800	97800	97800	97800	6
123	20230717	175300	11557000	97800	97800	97800	97800	0
124	20230717	175200	11557000	97800	97800	97800	97800	0
125	20230717	175100	11557000	97800	97800	97800	97800	0
126	20230717	175000	11557000	97800	97800	97800	97800	0
127	20230717	174900	11557000	97800	97800	97800	97800	0
128	20230717	174800	11557000	97800	97800	97800	97800	0
129	20230717	174700	11557000	97800	97800	97800	97800	0
130	20230717	174600	11557000	97800	97800	97800	97800	0
131	20230717	174500	11557000	97800	97800	97800	97800	0
132	20230717	174400	11557000	97800	97800	97800	97800	0
133	20230717	174300	11557000	97800	97800	97800	97800	0
134	20230717	174200	11557000	97800	97800	97800	97800	0
135	20230717	174100	11557000	97800	97800	97800	97800	0
136	20230717	174000	11557000	97800	97800	97800	97800	0
137	20230717	173900	11557000	97800	97800	97800	97800	0
138	20230717	173800	11557000	97800	97800	97800	97800	0
139	20230717	173700	11557000	97800	97800	97800	97800	0
140	20230717	173600	11557000	97800	97800	97800	97800	0
141	20230717	173500	11557000	97800	97800	97800	97800	0
142	20230717	173400	11557000	97800	97800	97800	97800	0
143	20230717	173300	11557000	97800	97800	97800	97800	0
144	20230717	173200	11557000	97800	97800	97800	97800	0
145	20230717	173100	11557000	97800	97800	97800	97800	0
146	20230717	173000	11557000	97800	97800	97800	97800	0
147	20230717	172900	11557000	97800	97800	97800	97800	0
148	20230717	172800	11557000	97800	97800	97800	97800	0
149	20230717	172700	11557000	97800	97800	97800	97800	0
150	20230717	172600	11557000	97800	97800	97800	97800	0
151	20230717	172500	11557000	97800	97800	97800	97800	0
152	20230717	172400	11557000	97800	97800	97800	97800	6
153	20230717	172300	11557000	97800	97800	97800	97800	0
154	20230717	172200	11557000	97800	97800	97800	97800	0
155	20230717	172100	11557000	97800	97800	97800	97800	0
156	20230717	172000	11557000	97800	97800	97800	97800	0
157	20230717	171900	11557000	97800	97800	97800	97800	0
158	20230717	171800	11557000	97800	97800	97800	97800	0
159	20230717	171700	11557000	97800	97800	97800	97800	0
160	20230717	171600	11557000	97800	97800	97800	97800	0
161	20230717	171500	11557000	97800	97800	97800	97800	0
162	20230717	171400	11557000	97800	97800	97800	97800	0
163	20230717	171300	11557000	97800	97800	97800	97800	0
164	20230717	171200	11557000	97800	97800	97800	97800	0
165	20230717	171100	11557000	97800	97800	97800	97800	0
166	20230717	171000	11557000	97800	97800	97800	97800	0
167	20230717	170900	11557000	97800	97800	97800	97800	0
168	20230717	170800	11557000	97800	97800	97800	97800	0
169	20230717	170700	11557000	97800	97800	97800	97800	0
170	20230717	170600	11557000	97800	97800	97800	97800	0
171	20230717	170500	11557000	97800	97800	97800	97800	0
172	20230717	170400	11557000	97800	97800	97800	97800	0
173	20230717	170300	11557000	97800	97800	97800	97800	0
174	20230717	170200	11557000	97800	97800	97800	97800	0
175	20230717	170100	11557000	97800	97800	97800	97800	0
176	20230717	170000	11557000	97800	97800	97800	97800	0
177	20230717	165900	11557000	97800	97800	97800	97800	0
178	20230717	165800	11557000	97800	97800	97800	97800	0
179	20230717	165700	11557000	97800	97800	97800	97800	0
180	20230717	165600	11557000	97800	97800	97800	97800	0
181	20230717	165500	11557000	97800	97800	97800	97800	0
182	20230717	165400	11557000	97800	97800	97800	97800	6
183	20230717	165300	11557000	97800	97800	97800	97800	0
184	20230717	165200	11557000	97800	97800	97800	97800	0
185	20230717	165100	11557000	97800	97800	97800	97800	0
186	20230717	165000	11557000	97800	97800	97800	97800	0
187	20230717	164900	11557000	97800	97800	97800	97800	0
188	20230717	164800	11557000	97800	97800	97800	97800	0
189	20230717	164700	11557000	97800	97800	97800	97800	0
190	20230717	164600	11557000	97800	97800	97800	97800	0
191	20230717	164500	11557000	97800	97800	97800	97800	0
192	20230717	164400	11557000	97800	97800	97800	97800	0
193	20230717	164300	11557000	97800	97800	97800	97800	0
194	20230717	164200	11557000	97800	97800	97800	97800	0
195	20230717	164100	11557000	97800	97800	97800	97800	0
196	20230717	164000	11557000	97800	97800	97800	97800	0
197	20230717	163900	11557000	97800	97800	97800	97800	0
198	20230717	163800	11557000	97800	97800	97800	97800	0
199	20230717	163700	11557000	97800	97800	97800	97800	0
200	20230717	163600	11557000	97800	97800	97800	97800	0
201	20230717	163500	11557000	97800	97800	97800	97800	0
202	20230717	163400	11557000	97800	97800	97800	97800	0
203	20230717	163300	11557000	97800	97800	97800	97800	0
204	20230717	163200	11557000	97800	97800	97800	97800	0
205	20230717	163100	11557000	97800	97800	97800	97800	0
206	20230717	163000	11557000	97800	97800	97800	97800	0
207	20230717	162900	11557000	97800	97800	97800	97800	0
208	20230717	162800	11557000	97800	97800	97800	97800	0
209	20230717	162700	11557000	97800	97800	97800	97800	0
210	20230717	162600	11557000	97800	97800	97800	97800	0
211	20230717	162500	11557000	97800	97800	97800	97800	0
212	20230717	162400	11557000	97800	97800	97800	97800	6
213	20230717	162300	11557000	97800	97800	97800	97800	0
214	20230717	162200	11557000	97800	97800	97800	97800	0
215	20230717	162100	11557000	97800	97800	97800	97800	0
216	20230717	162000	11557000	97800	97800	97800	97800	0
217	20230717	161900	11557000	97800	97800	97800	97800	0
218	20230717	161800	11557000	97800	97800	97800	97800	0
219	20230717	161700	11557000	97800	97800	97800	97800	0
220	20230717	161600	11557000	97800	97800	97800	97800	0
221	20230717	161500	11557000	97800	97800	97800	97800	0
222	20230717	161400	11557000	97800	97800	97800	97800	0
223	20230717	161300	11557000	97800	97800	97800	97800	0
224	20230717	161200	11557000	97800	97800	97800	97800	0
225	20230717	161100	11557000	97800	97800	97800	97800	0
226	20230717	161000	11557000	97800	97800	97800	97800	0
227	20230717	160900	11557000	97800	97800	97800	97800	0
228	20230717	160800	11557000	97800	97800	97800	97800	0
229	20230717	160700	11557000	97800	97800	97800	97800	0
230	20230717	160600	11557000	97800	97800	97800	97800	0
231	20230717	160500	11557000	97800	97800	97800	97800	0
232	20230717	160400	11557000	97800	97800	97800	97800	0
233	20230717	160300	11557000	97800	97800	97800	97800	0
234	20230717	160200	11557000	97800	97800	97800	97800	0
235	20230717	160100	11557000	97800	97800	97800	97800	0
236	20230717	160000	11557000	97800	97800	97800	97800	0
237	20230717	155900	11557000	97800	97800	97800	97800	0
238	20230717	155800	11557000	97800	97800	97800	97800	0
239	20230717	155700	11557000	97800	97800	97800	97800	0
240	20230717	155600	11557000	97800	97800	97800	97800	0
241	20230717	155500	11557000	97800	97800	97800	97800	0
242	20230717	155400	11557000	97800	97800	97800	97800	6
243	20230717	155300	11557000	97800	97800	97800	97800	0
244	20230717	155200	11557000	97800	97800	97800	97800	0
245	20230717	155100	11557000	97800	97800	97800	97800	0
246	20230717	155000	11557000	97800	97800	97800	97800	0
247	20230717	154900	11557000	97800	97800	97800	97800	0
248	20230717	154800	11557000	97800	97800	97800	97800	0
249	20230717	154700	11557000	97800	97800	97800	97800	0
250	20230717	154600	11557000	97800	97800	97800	97800	0
251	20230717	154500	11557000	97800	97800	97800	97800	0
252	20230717	154400	11557000	97800	97800	97800	97800	0
253	20230717	154300	11557000	97800	97800	97800	97800	0
254	20230717	154200	11557000	97800	97800	97800	97800	0
255	20230717	154100	11557000	97800	97800	97800	97800	0
256	20230717	154000	11557000	97800	97800	97800	97800	0
257	20230717	153900	11557000	97800	97800	97800	97800	0
258	20230717	153800	11557000	97800	97800	97800	97800	0
259	20230717	153700	11557000	97800	97800	97800	97800	0
260	20230717	153600	11557000	97800	97800	97800	97800	0
261	20230717	153500	11557000	97800	97800	97800	97800	0
262	20230717	153400	11557000	97800	97800	97800	97800	0
263	20230717	153300	11557000	97800	97800	97800	97800	0
264	20230717	153200	11557000	97800	97800	97800	97800	0
265	20230717	153100	11557000	97800	97800	97800	97800	0
266	20230717	153000	11557000	97800	97800	97800	97800	6
267	20230717	152900	10970200	97800	97800	97800	97800	0
268	20230717	152800	10970200	97800	97800	97800	97800	0
269	20230717	152700	10970200	97800	97800	97800	97800	0
270	20230717	152600	10970200	97800	97800	97800	97800	0
271	20230717	152500	10970200	97800	97800	97800	97800	0
272	20230717	152400	10970200	97800	97800	97800	97800	0
273	20230717	152300	10970200	97800	97800	97800	97800	0
274	20230717	152200	10970200	97800	97800	97800	97800	0
275	20230717	152100	10970200	97800	97800	97800	97800	0
276	20230717	152000	10970200	97800	97800	97800	97800	0
277	20230717	151900	10970200	97800	97800	97800	97800	4
278	20230717	151800	10579000	97800	97800	97800	97800	0
279	20230717	151700	10579000	97800	97800	97800	97800	0
280	20230717	151600	10579000	97800	97800	97800	97800	1
281	20230717	151500	10481200	97900	97900	97900	97900	0
282	20230717	151400	10481200	97900	97900	97900	97900	0
283	20230717	151300	10481200	97900	97900	97900	97900	0
284	20230717	151200	10481200	97900	98000	98000	97900	2
285	20230717	151100	10285300	97900	98100	98100	97900	4
286	20230717	151000	9893100	98100	98100	98100	98100	0
287	20230717	150900	9893100	98100	98100	98100	98100	0
288	20230717	150800	9893100	98100	98100	98100	98100	0
289	20230717	150700	9893100	98100	98100	98100	98100	0
290	20230717	150600	9893100	98100	98100	98100	98100	0
291	20230717	150500	9893100	98100	98100	98100	98100	0
292	20230717	150400	9893100	98100	98100	98100	98100	0
293	20230717	150300	9893100	98100	98100	98100	98100	0
294	20230717	150200	9893100	98100	98100	98100	98100	0
295	20230717	150100	9893100	98100	98100	98100	98100	2
296	20230717	150000	9696900	98100	98100	98100	98100	0
297	20230717	145900	9696900	98100	98100	98100	98100	0
298	20230717	145800	9696900	98100	98100	98100	98100	0
299	20230717	145700	9696900	98100	98100	98100	98100	1
300	20230717	145600	9598800	97800	97800	97800	97800	0
301	20230717	145500	9598800	97800	97800	97800	97800	0
302	20230717	145400	9598800	97800	97800	97800	97800	0
303	20230717	145300	9598800	97800	97800	97800	97800	1
304	20230717	145200	9501000	97900	98300	98300	97900	2
305	20230717	145100	9304800	98400	98400	98400	98400	0
306	20230717	145000	9304800	98400	98400	98400	98400	0
307	20230717	144900	9304800	98400	98400	98400	98400	0
308	20230717	144800	9304800	98400	98400	98400	98400	0
309	20230717	144700	9304800	98400	98400	98400	98400	0
310	20230717	144600	9304800	98400	98400	98400	98400	0
311	20230717	144500	9304800	98400	98400	98400	98400	0
312	20230717	144400	9304800	98400	98400	98400	98400	0
313	20230717	144300	9304800	98400	98400	98400	98400	0
314	20230717	144200	9304800	98400	98400	98400	98400	0
315	20230717	144100	9304800	98400	98400	98400	98400	0
316	20230717	144000	9304800	98400	98400	98400	98400	0
317	20230717	143900	9304800	98400	98400	98400	98400	0
318	20230717	143800	9304800	98400	98400	98400	98400	5
319	20230717	143700	8812800	98400	98400	98400	98400	0
320	20230717	143600	8812800	98400	98400	98400	98400	0
321	20230717	143500	8812800	98400	98400	98400	98400	0
322	20230717	143400	8812800	98400	98400	98400	98400	0
323	20230717	143300	8812800	98400	98400	98400	98400	0
324	20230717	143200	8812800	98400	98400	98400	98400	0
325	20230717	143100	8812800	98400	98400	98400	98400	0
326	20230717	143000	8812800	98400	98400	98400	98400	0
327	20230717	142900	8812800	98400	98400	98400	98400	0
328	20230717	142800	8812800	98400	98400	98400	98400	0
329	20230717	142700	8812800	98400	98400	98400	98400	0
330	20230717	142600	8812800	98400	98400	98400	98400	0
331	20230717	142500	8812800	98400	98400	98400	98400	0
332	20230717	142400	8812800	98400	98400	98400	98400	0
333	20230717	142300	8812800	98400	98400	98400	98400	0
334	20230717	142200	8812800	98400	98400	98400	98400	0
335	20230717	142100	8812800	98400	98400	98400	98400	0
336	20230717	142000	8812800	98400	98400	98400	98400	3
337	20230717	141900	8517600	98500	98500	98500	98500	0
338	20230717	141800	8517600	98500	98500	98500	98500	0
339	20230717	141700	8517600	98500	98500	98500	98500	0
340	20230717	141600	8517600	98500	98500	98500	98500	0
341	20230717	141500	8517600	98500	98500	98500	98500	0
342	20230717	141400	8517600	98500	98500	98500	98500	0
343	20230717	141300	8517600	98500	98500	98500	98500	0
344	20230717	141200	8517600	98500	98500	98500	98500	0
345	20230717	141100	8517600	98500	98500	98500	98500	0
346	20230717	141000	8517600	98500	98500	98500	98500	0
347	20230717	140900	8517600	98500	98500	98500	98500	0
348	20230717	140800	8517600	98500	98500	98500	98500	0
349	20230717	140700	8517600	98500	98500	98500	98500	0
350	20230717	140600	8517600	98500	98500	98500	98500	0
351	20230717	140500	8517600	98500	98500	98500	98500	0
352	20230717	140400	8517600	98500	98500	98500	98500	0
353	20230717	140300	8517600	98500	98500	98500	98500	0
354	20230717	140200	8517600	98500	98500	98500	98500	0
355	20230717	140100	8517600	98500	98500	98500	98500	0
356	20230717	140000	8517600	98500	98500	98500	98500	0
357	20230717	135900	8517600	98500	98500	98500	98500	1
358	20230717	135800	8419100	98600	98600	98600	98600	0
359	20230717	135700	8419100	98600	98600	98600	98600	0
360	20230717	135600	8419100	98600	98600	98600	98600	0
361	20230717	135500	8419100	98600	98600	98600	98600	0
362	20230717	135400	8419100	98600	98600	98600	98600	0
363	20230717	135300	8419100	98600	98600	98600	98600	0
364	20230717	135200	8419100	98600	98600	98600	98600	0
365	20230717	135100	8419100	98600	98600	98600	98600	0
366	20230717	135000	8419100	98600	98600	98600	98600	0
367	20230717	134900	8419100	98600	98600	98600	98600	0
368	20230717	134800	8419100	98600	98600	98600	98600	0
369	20230717	134700	8419100	98600	98600	98600	98600	3
370	20230717	134600	8123300	98600	98600	98600	98600	0
371	20230717	134500	8123300	98600	98600	98600	98600	0
372	20230717	134400	8123300	98600	98600	98600	98600	0
373	20230717	134300	8123300	98600	98600	98600	98600	0
374	20230717	134200	8123300	98600	98600	98600	98600	0
375	20230717	134100	8123300	98600	98600	98600	98600	0
376	20230717	134000	8123300	98600	98600	98600	98600	0
377	20230717	133900	8123300	98600	98600	98600	98600	0
378	20230717	133800	8123300	98600	98600	98600	98600	0
379	20230717	133700	8123300	98600	98600	98600	98600	0
380	20230717	133600	8123300	98600	98600	98600	98600	0
381	20230717	133500	8123300	98600	98600	98600	98600	0
382	20230717	133400	8123300	98600	98600	98600	98600	0
383	20230717	133300	8123300	98600	98600	98600	98600	0
384	20230717	133200	8123300	98600	98600	98600	98600	0
385	20230717	133100	8123300	98600	98600	98600	98600	0
386	20230717	133000	8123300	98600	98600	98600	98600	0
387	20230717	132900	8123300	98600	98600	98600	98600	0
388	20230717	132800	8123300	98600	98600	98600	98600	0
389	20230717	132700	8123300	98600	98600	98600	98600	0
390	20230717	132600	8123300	98600	98600	98600	98600	0
391	20230717	132500	8123300	98600	98600	98600	98600	0
392	20230717	132400	8123300	98600	98600	98600	98600	0
393	20230717	132300	8123300	98600	98600	98600	98600	0
394	20230717	132200	8123300	98600	98600	98600	98600	0
395	20230717	132100	8123300	98600	98600	98600	98600	0
396	20230717	132000	8123300	98600	98600	98600	98600	0
397	20230717	131900	8123300	98600	98600	98600	98600	0
398	20230717	131800	8123300	98600	98600	98600	98600	0
399	20230717	131700	8123300	98600	98600	98600	98600	0
400	20230717	131600	8123300	98600	98600	98600	98600	0
401	20230717	131500	8123300	98600	98600	98600	98600	0
402	20230717	131400	8123300	98600	98600	98600	98600	0
403	20230717	131300	8123300	98600	98600	98600	98600	0
404	20230717	131200	8123300	98600	98600	98600	98600	0
405	20230717	131100	8123300	98600	98600	98600	98600	0
406	20230717	131000	8123300	98600	98600	98600	98600	0
407	20230717	130900	8123300	98600	98600	98600	98600	0
408	20230717	130800	8123300	98600	98600	98600	98600	0
409	20230717	130700	8123300	98600	98600	98600	98600	0
410	20230717	130600	8123300	98600	98600	98600	98600	0
411	20230717	130500	8123300	98600	98600	98600	98600	0
412	20230717	130400	8123300	98600	98600	98600	98600	0
413	20230717	130300	8123300	98600	98600	98600	98600	0
414	20230717	130200	8123300	98600	98600	98600	98600	0
415	20230717	130100	8123300	98600	98600	98600	98600	0
416	20230717	130000	8123300	98600	98600	98600	98600	0
417	20230717	125900	8123300	98600	98600	98600	98600	0
418	20230717	125800	8123300	98600	98600	98600	98600	0
419	20230717	125700	8123300	98600	98600	98600	98600	0
420	20230717	125600	8123300	98600	98600	98600	98600	0
421	20230717	125500	8123300	98600	98600	98600	98600	0
422	20230717	125400	8123300	98600	98600	98600	98600	0
423	20230717	125300	8123300	98600	98600	98600	98600	0
424	20230717	125200	8123300	98600	98600	98600	98600	0
425	20230717	125100	8123300	98600	98600	98600	98600	0
426	20230717	125000	8123300	98600	98600	98600	98600	0
427	20230717	124900	8123300	98600	98600	98600	98600	0
428	20230717	124800	8123300	98600	98600	98600	98600	0
429	20230717	124700	8123300	98600	98600	98600	98600	0
430	20230717	124600	8123300	98600	98600	98600	98600	0
431	20230717	124500	8123300	98600	98600	98600	98600	0
432	20230717	124400	8123300	98600	98600	98600	98600	0
433	20230717	124300	8123300	98600	98600	98600	98600	0
434	20230717	124200	8123300	98600	98600	98600	98600	0
435	20230717	124100	8123300	98600	98600	98600	98600	0
436	20230717	124000	8123300	98600	98600	98600	98600	0
437	20230717	123900	8123300	98600	98600	98600	98600	0
438	20230717	123800	8123300	98600	98600	98600	98600	0
439	20230717	123700	8123300	98600	98600	98600	98600	0
440	20230717	123600	8123300	98600	98600	98600	98600	0
441	20230717	123500	8123300	98600	98600	98600	98600	0
442	20230717	123400	8123300	98600	98600	98600	98600	0
443	20230717	123300	8123300	98600	98600	98600	98600	0
444	20230717	123200	8123300	98600	98600	98600	98600	0
445	20230717	123100	8123300	98600	98600	98600	98600	0
446	20230717	123000	8123300	98600	98600	98600	98600	0
447	20230717	122900	8123300	98600	98600	98600	98600	0
448	20230717	122800	8123300	98600	98600	98600	98600	0
449	20230717	122700	8123300	98600	98600	98600	98600	0
450	20230717	122600	8123300	98600	98600	98600	98600	0
451	20230717	122500	8123300	98600	98600	98600	98600	0
452	20230717	122400	8123300	98600	98600	98600	98600	0
453	20230717	122300	8123300	98600	98600	98600	98600	0
454	20230717	122200	8123300	98600	98600	98600	98600	0
455	20230717	122100	8123300	98600	98600	98600	98600	0
456	20230717	122000	8123300	98600	98600	98600	98600	0
457	20230717	121900	8123300	98600	98600	98600	98600	0
458	20230717	121800	8123300	98600	98600	98600	98600	0
459	20230717	121700	8123300	98600	98600	98600	98600	6
460	20230717	121600	7531700	99000	99000	99000	99000	0
461	20230717	121500	7531700	99000	99000	99000	99000	0
462	20230717	121400	7531700	99000	99000	99000	99000	0
463	20230717	121300	7531700	99000	99000	99000	99000	0
464	20230717	121200	7531700	99000	99000	99000	99000	0
465	20230717	121100	7531700	99000	99000	99000	99000	0
466	20230717	121000	7531700	99000	99000	99000	99000	0
467	20230717	120900	7531700	99000	99000	99000	99000	0
468	20230717	120800	7531700	99000	99000	99000	99000	0
469	20230717	120700	7531700	99000	99000	99000	99000	0
470	20230717	120600	7531700	99000	99000	99000	99000	0
471	20230717	120500	7531700	99000	99000	99000	99000	0
472	20230717	120400	7531700	99000	99000	99000	99000	0
473	20230717	120300	7531700	99000	99000	99000	99000	0
474	20230717	120200	7531700	99000	99000	99000	99000	0
475	20230717	120100	7531700	99000	99000	99000	99000	0
476	20230717	120000	7531700	99000	99000	99000	99000	0
477	20230717	115900	7531700	99000	99000	99000	99000	0
478	20230717	115800	7531700	99000	99000	99000	99000	0
479	20230717	115700	7531700	99000	99000	99000	99000	0
480	20230717	115600	7531700	99000	99000	99000	99000	0
481	20230717	115500	7531700	99000	99000	99000	99000	0
482	20230717	115400	7531700	99000	99000	99000	99000	0
483	20230717	115300	7531700	99000	99000	99000	99000	0
484	20230717	115200	7531700	99000	99000	99000	99000	0
485	20230717	115100	7531700	99000	99000	99000	99000	0
486	20230717	115000	7531700	99000	99000	99000	99000	0
487	20230717	114900	7531700	99000	99000	99000	99000	0
488	20230717	114800	7531700	99000	99000	99000	99000	0
489	20230717	114700	7531700	99000	99000	99000	99000	0
490	20230717	114600	7531700	99000	99000	99000	99000	0
491	20230717	114500	7531700	99000	99000	99000	99000	0
492	20230717	114400	7531700	99000	99000	99000	99000	0
493	20230717	114300	7531700	99000	99000	99000	99000	0
494	20230717	114200	7531700	99000	99000	99000	99000	0
495	20230717	114100	7531700	99000	99000	99000	99000	0
496	20230717	114000	7531700	99000	99000	99000	99000	0
497	20230717	113900	7531700	99000	99000	99000	99000	0
498	20230717	113800	7531700	99000	99000	99000	99000	0
499	20230717	113700	7531700	99000	99000	99000	99000	0
500	20230717	113600	7531700	99000	99000	99000	99000	0
501	20230717	113500	7531700	99000	99000	99000	99000	0
502	20230717	113400	7531700	99000	99000	99000	99000	0
503	20230717	113300	7531700	99000	99000	99000	99000	0
504	20230717	113200	7531700	99000	99000	99000	99000	0
505	20230717	113100	7531700	99000	99000	99000	99000	0
506	20230717	113000	7531700	99000	99000	99000	99000	0
507	20230717	112900	7531700	99000	99000	99000	99000	0
508	20230717	112800	7531700	99000	99000	99000	99000	0
509	20230717	112700	7531700	99000	99000	99000	99000	0
510	20230717	112600	7531700	99000	99000	99000	99000	1
511	20230717	112500	7432700	98600	98600	98600	98600	0
512	20230717	112400	7432700	98600	98600	98600	98600	0
513	20230717	112300	7432700	98600	98600	98600	98600	0
514	20230717	112200	7432700	98600	98600	98600	98600	5
515	20230717	112100	6939700	98900	98900	98900	98900	0
516	20230717	112000	6939700	98900	98900	98900	98900	0
517	20230717	111900	6939700	98900	98900	98900	98900	0
518	20230717	111800	6939700	98900	98900	98900	98900	0
519	20230717	111700	6939700	98900	98900	98900	98900	0
520	20230717	111600	6939700	98900	98900	98900	98900	0
521	20230717	111500	6939700	98900	98900	98900	98900	0
522	20230717	111400	6939700	98900	98900	98900	98900	0
523	20230717	111300	6939700	98900	98900	98900	98900	0
524	20230717	111200	6939700	98900	98900	98900	98900	7
525	20230717	111100	6247400	99000	99000	99000	99000	0
526	20230717	111000	6247400	99000	99000	99000	99000	0
527	20230717	110900	6247400	99000	99000	99000	99000	0
528	20230717	110800	6247400	99000	99000	99000	99000	0
529	20230717	110700	6247400	99000	99000	99000	99000	0
530	20230717	110600	6247400	99000	99000	99000	99000	0
531	20230717	110500	6247400	99000	99000	99000	99000	0
532	20230717	110400	6247400	99000	99000	99000	99000	0
533	20230717	110300	6247400	99000	99000	99000	99000	0
534	20230717	110200	6247400	99000	99000	99000	99000	0
535	20230717	110100	6247400	99000	99000	99000	99000	0
536	20230717	110000	6247400	99000	99000	99000	99000	0
537	20230717	105900	6247400	99000	99000	99000	99000	0
538	20230717	105800	6247400	99000	99000	99000	99000	0
539	20230717	105700	6247400	99000	99000	99000	99000	0
540	20230717	105600	6247400	99000	99000	99000	99000	0
541	20230717	105500	6247400	99000	99000	99000	99000	0
542	20230717	105400	6247400	99000	99000	99000	99000	0
543	20230717	105300	6247400	99000	99000	99000	99000	0
544	20230717	105200	6247400	99000	99000	99000	99000	0
545	20230717	105100	6247400	99000	99000	99000	99000	0
546	20230717	105000	6247400	99000	99000	99000	99000	0
547	20230717	104900	6247400	99000	99000	99000	99000	0
548	20230717	104800	6247400	99000	99000	99000	99000	0
549	20230717	104700	6247400	99000	99000	99000	99000	0
550	20230717	104600	6247400	99000	99000	99000	99000	0
551	20230717	104500	6247400	99000	99000	99000	99000	0
552	20230717	104400	6247400	99000	99000	99000	99000	0
553	20230717	104300	6247400	99000	99000	99000	99000	0
554	20230717	104200	6247400	99000	99000	99000	99000	0
555	20230717	104100	6247400	99000	99000	99000	99000	0
556	20230717	104000	6247400	99000	99000	99000	99000	0
557	20230717	103900	6247400	99000	99000	99000	99000	0
558	20230717	103800	6247400	99000	99000	99000	99000	0
559	20230717	103700	6247400	99000	99000	99000	99000	0
560	20230717	103600	6247400	99000	99000	99000	99000	0
561	20230717	103500	6247400	99000	99000	99000	99000	0
562	20230717	103400	6247400	99000	99000	99000	99000	0
563	20230717	103300	6247400	99000	99000	99000	99000	0
564	20230717	103200	6247400	99000	99000	99000	99000	0
565	20230717	103100	6247400	99000	99000	99000	99000	0
566	20230717	103000	6247400	99000	99000	99000	99000	0
567	20230717	102900	6247400	99000	99000	99000	99000	0
568	20230717	102800	6247400	99000	99000	99000	99000	0
569	20230717	102700	6247400	99000	99000	99000	99000	0
570	20230717	102600	6247400	99000	99000	99000	99000	0
571	20230717	102500	6247400	99000	99000	99000	99000	0
572	20230717	102400	6247400	99000	99000	99000	99000	0
573	20230717	102300	6247400	99000	99000	99000	99000	0
574	20230717	102200	6247400	99000	99000	99000	99000	0
575	20230717	102100	6247400	99000	99000	99000	99000	0
576	20230717	102000	6247400	99000	99000	99000	99000	0
577	20230717	101900	6247400	99000	99000	99000	99000	0
578	20230717	101800	6247400	99000	99000	99000	99000	0
579	20230717	101700	6247400	99000	99000	99000	99000	0
580	20230717	101600	6247400	99000	99000	99000	99000	0
581	20230717	101500	6247400	99000	99000	99000	99000	0
582	20230717	101400	6247400	99000	99000	99000	99000	0
583	20230717	101300	6247400	99000	99000	99000	99000	0
584	20230717	101200	6247400	99000	99000	99000	99000	0
585	20230717	101100	6247400	99000	99000	99000	99000	0
586	20230717	101000	6247400	99000	99000	99000	99000	0
587	20230717	100900	6247400	99000	99000	99000	99000	0
588	20230717	100800	6247400	99000	99000	99000	99000	0
589	20230717	100700	6247400	99000	99000	99000	99000	1
590	20230717	100600	6148400	99000	99000	99000	99000	0
591	20230717	100500	6148400	99000	99000	99000	99000	0
592	20230717	100400	6148400	99000	99000	99000	99000	0
593	20230717	100300	6148400	99000	99000	99000	99000	0
594	20230717	100200	6148400	99000	99000	99000	99000	0
595	20230717	100100	6148400	99000	99000	99000	99000	0
596	20230717	100000	6148400	99000	99000	99000	99000	0
597	20230717	095900	6148400	99000	99000	99000	99000	0
598	20230717	095800	6148400	99000	99000	99000	99000	10
599	20230717	095700	5158400	99100	99100	99100	99100	0
600	20230717	095600	5158400	99100	99100	99100	99100	0
601	20230717	095500	5158400	99100	99100	99100	99100	0
602	20230717	095400	5158400	99100	99100	99100	99100	0
603	20230717	095300	5158400	99100	99100	99100	99100	0
604	20230717	095200	5158400	99100	99100	99100	99100	0
605	20230717	095100	5158400	99100	99100	99100	99100	0
606	20230717	095000	5158400	99100	99100	99100	99100	0
607	20230717	094900	5158400	99100	99100	99100	99100	0
608	20230717	094800	5158400	99100	99100	99100	99100	0
609	20230717	094700	5158400	99100	99100	99100	99100	0
610	20230717	094600	5158400	99100	99100	99100	99100	0
611	20230717	094500	5158400	99100	99100	99100	99100	0
612	20230717	094400	5158400	99100	99100	99100	99100	0
613	20230717	094300	5158400	99100	99100	99100	99100	0
614	20230717	094200	5158400	99100	99100	99100	99100	0
615	20230717	094100	5158400	99100	99100	99100	99100	0
616	20230717	094000	5158400	99100	99100	99100	99100	0
617	20230717	093900	5158400	99100	99100	99100	99100	0
618	20230717	093800	5158400	99100	99100	99100	99100	0
619	20230717	093700	5158400	99100	99100	99100	99100	0
620	20230717	093600	5158400	99100	99100	99100	99100	0
621	20230717	093500	5158400	99100	99100	99100	99100	0
622	20230717	093400	5158400	99100	99100	99100	99100	0
623	20230717	093300	5158400	99100	99100	99100	99100	0
624	20230717	093200	5158400	99100	99100	99100	99100	0
625	20230717	093100	5158400	99100	99100	99100	99100	0
626	20230717	093000	5158400	99100	99100	99100	99100	0
627	20230717	092900	5158400	99100	99100	99100	99100	0
628	20230717	092800	5158400	99100	99100	99100	99100	0
629	20230717	092700	5158400	99100	99100	99100	99100	0
630	20230717	092600	5158400	99100	99100	99100	99100	0
631	20230717	092500	5158400	99100	99100	99100	99100	0
632	20230717	092400	5158400	99100	99100	99100	99100	0
633	20230717	092300	5158400	99100	99100	99100	99100	0
634	20230717	092200	5158400	99100	99100	99100	99100	0
635	20230717	092100	5158400	99100	99100	99100	99100	0
636	20230717	092000	5158400	99100	99100	99100	99100	0
637	20230717	091900	5158400	99100	99100	99100	99100	1
638	20230717	091800	5059300	99300	99300	99300	99300	0
639	20230717	091700	5059300	99300	99300	99300	99300	0
640	20230717	091600	5059300	99300	99300	99300	99300	0
641	20230717	091500	5059300	99300	99300	99300	99300	0
642	20230717	091400	5059300	99300	99300	99300	99300	0
643	20230717	091300	5059300	99300	99300	99300	99300	0
644	20230717	091200	5059300	99300	99300	99300	99300	0
645	20230717	091100	5059300	99300	99300	99300	99300	0
646	20230717	091000	5059300	99300	99300	99300	99300	0
647	20230717	090900	5059300	99300	99300	99300	99300	0
648	20230717	090800	5059300	99300	99300	99300	99300	0
649	20230717	090700	5059300	99300	99300	99300	99300	0
650	20230717	090600	5059300	99300	99300	99300	99300	0
651	20230717	090500	5059300	99300	99300	99300	99300	0
652	20230717	090400	5059300	99300	99300	99300	99300	0
653	20230717	090300	5059300	99300	99300	99300	99300	0
654	20230717	090200	5059300	99300	99300	99300	99300	0
655	20230717	090100	5059300	99300	99300	99300	99300	0
656	20230717	090000	5059300	99300	99200	99300	99200	51