KissMeData/107590/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194800	21561000	98200	98200	98200	98200	30
3	20230721	194700	21561000	98200	98200	98200	98200	0
4	20230721	194600	21561000	98200	98200	98200	98200	0
5	20230721	194500	21561000	98200	98200	98200	98200	0
6	20230721	194400	21561000	98200	98200	98200	98200	0
7	20230721	194300	21561000	98200	98200	98200	98200	0
8	20230721	194200	21561000	98200	98200	98200	98200	0
9	20230721	194100	21561000	98200	98200	98200	98200	0
10	20230721	194000	21561000	98200	98200	98200	98200	0
11	20230721	193900	21561000	98200	98200	98200	98200	0
12	20230721	193800	21561000	98200	98200	98200	98200	0
13	20230721	193700	21561000	98200	98200	98200	98200	0
14	20230721	193600	21561000	98200	98200	98200	98200	0
15	20230721	193500	21561000	98200	98200	98200	98200	0
16	20230721	193400	21561000	98200	98200	98200	98200	0
17	20230721	193300	21561000	98200	98200	98200	98200	0
18	20230721	193200	21561000	98200	98200	98200	98200	0
19	20230721	193100	21561000	98200	98200	98200	98200	0
20	20230721	193000	21561000	98200	98200	98200	98200	0
21	20230721	192900	21561000	98200	98200	98200	98200	0
22	20230721	192800	21561000	98200	98200	98200	98200	0
23	20230721	192700	21561000	98200	98200	98200	98200	0
24	20230721	192600	21561000	98200	98200	98200	98200	0
25	20230721	192500	21561000	98200	98200	98200	98200	0
26	20230721	192400	21561000	98200	98200	98200	98200	0
27	20230721	192300	21561000	98200	98200	98200	98200	0
28	20230721	192200	21561000	98200	98200	98200	98200	0
29	20230721	192100	21561000	98200	98200	98200	98200	0
30	20230721	192000	21561000	98200	98200	98200	98200	0
31	20230721	191900	21561000	98200	98200	98200	98200	0
32	20230721	191800	21561000	98200	98200	98200	98200	30
33	20230721	191700	21561000	98200	98200	98200	98200	0
34	20230721	191600	21561000	98200	98200	98200	98200	0
35	20230721	191500	21561000	98200	98200	98200	98200	0
36	20230721	191400	21561000	98200	98200	98200	98200	0
37	20230721	191300	21561000	98200	98200	98200	98200	0
38	20230721	191200	21561000	98200	98200	98200	98200	0
39	20230721	191100	21561000	98200	98200	98200	98200	0
40	20230721	191000	21561000	98200	98200	98200	98200	0
41	20230721	190900	21561000	98200	98200	98200	98200	0
42	20230721	190800	21561000	98200	98200	98200	98200	0
43	20230721	190700	21561000	98200	98200	98200	98200	0
44	20230721	190600	21561000	98200	98200	98200	98200	0
45	20230721	190500	21561000	98200	98200	98200	98200	0
46	20230721	190400	21561000	98200	98200	98200	98200	0
47	20230721	190300	21561000	98200	98200	98200	98200	0
48	20230721	190200	21561000	98200	98200	98200	98200	0
49	20230721	190100	21561000	98200	98200	98200	98200	0
50	20230721	190000	21561000	98200	98200	98200	98200	0
51	20230721	185900	21561000	98200	98200	98200	98200	0
52	20230721	185800	21561000	98200	98200	98200	98200	0
53	20230721	185700	21561000	98200	98200	98200	98200	0
54	20230721	185600	21561000	98200	98200	98200	98200	0
55	20230721	185500	21561000	98200	98200	98200	98200	0
56	20230721	185400	21561000	98200	98200	98200	98200	0
57	20230721	185300	21561000	98200	98200	98200	98200	0
58	20230721	185200	21561000	98200	98200	98200	98200	0
59	20230721	185100	21561000	98200	98200	98200	98200	0
60	20230721	185000	21561000	98200	98200	98200	98200	0
61	20230721	184900	21561000	98200	98200	98200	98200	0
62	20230721	184800	21561000	98200	98200	98200	98200	30
63	20230721	184700	21561000	98200	98200	98200	98200	0
64	20230721	184600	21561000	98200	98200	98200	98200	0
65	20230721	184500	21561000	98200	98200	98200	98200	0
66	20230721	184400	21561000	98200	98200	98200	98200	0
67	20230721	184300	21561000	98200	98200	98200	98200	0
68	20230721	184200	21561000	98200	98200	98200	98200	0
69	20230721	184100	21561000	98200	98200	98200	98200	0
70	20230721	184000	21561000	98200	98200	98200	98200	0
71	20230721	183900	21561000	98200	98200	98200	98200	0
72	20230721	183800	21561000	98200	98200	98200	98200	0
73	20230721	183700	21561000	98200	98200	98200	98200	0
74	20230721	183600	21561000	98200	98200	98200	98200	0
75	20230721	183500	21561000	98200	98200	98200	98200	0
76	20230721	183400	21561000	98200	98200	98200	98200	0
77	20230721	183300	21561000	98200	98200	98200	98200	0
78	20230721	183200	21561000	98200	98200	98200	98200	0
79	20230721	183100	21561000	98200	98200	98200	98200	0
80	20230721	183000	21561000	98200	98200	98200	98200	0
81	20230721	182900	21561000	98200	98200	98200	98200	0
82	20230721	182800	21561000	98200	98200	98200	98200	0
83	20230721	182700	21561000	98200	98200	98200	98200	0
84	20230721	182600	21561000	98200	98200	98200	98200	0
85	20230721	182500	21561000	98200	98200	98200	98200	0
86	20230721	182400	21561000	98200	98200	98200	98200	0
87	20230721	182300	21561000	98200	98200	98200	98200	0
88	20230721	182200	21561000	98200	98200	98200	98200	0
89	20230721	182100	21561000	98200	98200	98200	98200	0
90	20230721	182000	21561000	98200	98200	98200	98200	0
91	20230721	181900	21561000	98200	98200	98200	98200	0
92	20230721	181800	21561000	98200	98200	98200	98200	30
93	20230721	181700	21561000	98200	98200	98200	98200	0
94	20230721	181600	21561000	98200	98200	98200	98200	0
95	20230721	181500	21561000	98200	98200	98200	98200	0
96	20230721	181400	21561000	98200	98200	98200	98200	0
97	20230721	181300	21561000	98200	98200	98200	98200	0
98	20230721	181200	21561000	98200	98200	98200	98200	0
99	20230721	181100	21561000	98200	98200	98200	98200	0
100	20230721	181000	21561000	98200	98200	98200	98200	0
101	20230721	180900	21561000	98200	98200	98200	98200	0
102	20230721	180800	21561000	98200	98200	98200	98200	0
103	20230721	180700	21561000	98200	98200	98200	98200	0
104	20230721	180600	21561000	98200	98200	98200	98200	0
105	20230721	180500	21561000	98200	98200	98200	98200	0
106	20230721	180400	21561000	98200	98200	98200	98200	0
107	20230721	180300	21561000	98200	98200	98200	98200	0
108	20230721	180200	21561000	98200	98200	98200	98200	0
109	20230721	180100	21561000	98200	98200	98200	98200	0
110	20230721	180000	21561000	98200	98200	98200	98200	0
111	20230721	175900	21561000	98200	98200	98200	98200	0
112	20230721	175800	21561000	98200	98200	98200	98200	0
113	20230721	175700	21561000	98200	98200	98200	98200	0
114	20230721	175600	21561000	98200	98200	98200	98200	0
115	20230721	175500	21561000	98200	98200	98200	98200	0
116	20230721	175400	21561000	98200	98200	98200	98200	0
117	20230721	175300	21561000	98200	98200	98200	98200	0
118	20230721	175200	21561000	98200	98200	98200	98200	0
119	20230721	175100	21561000	98200	98200	98200	98200	0
120	20230721	175000	21561000	98200	98200	98200	98200	0
121	20230721	174900	21561000	98200	98200	98200	98200	0
122	20230721	174800	21561000	98200	98200	98200	98200	30
123	20230721	174700	21561000	98200	98200	98200	98200	0
124	20230721	174600	21561000	98200	98200	98200	98200	0
125	20230721	174500	21561000	98200	98200	98200	98200	0
126	20230721	174400	21561000	98200	98200	98200	98200	0
127	20230721	174300	21561000	98200	98200	98200	98200	0
128	20230721	174200	21561000	98200	98200	98200	98200	0
129	20230721	174100	21561000	98200	98200	98200	98200	0
130	20230721	174000	21561000	98200	98200	98200	98200	0
131	20230721	173900	21561000	98200	98200	98200	98200	0
132	20230721	173800	21561000	98200	98200	98200	98200	0
133	20230721	173700	21561000	98200	98200	98200	98200	0
134	20230721	173600	21561000	98200	98200	98200	98200	0
135	20230721	173500	21561000	98200	98200	98200	98200	0
136	20230721	173400	21561000	98200	98200	98200	98200	0
137	20230721	173300	21561000	98200	98200	98200	98200	0
138	20230721	173200	21561000	98200	98200	98200	98200	0
139	20230721	173100	21561000	98200	98200	98200	98200	0
140	20230721	173000	21561000	98200	98200	98200	98200	0
141	20230721	172900	21561000	98200	98200	98200	98200	0
142	20230721	172800	21561000	98200	98200	98200	98200	0
143	20230721	172700	21561000	98200	98200	98200	98200	0
144	20230721	172600	21561000	98200	98200	98200	98200	0
145	20230721	172500	21561000	98200	98200	98200	98200	0
146	20230721	172400	21561000	98200	98200	98200	98200	0
147	20230721	172300	21561000	98200	98200	98200	98200	0
148	20230721	172200	21561000	98200	98200	98200	98200	0
149	20230721	172100	21561000	98200	98200	98200	98200	0
150	20230721	172000	21561000	98200	98200	98200	98200	0
151	20230721	171900	21561000	98200	98200	98200	98200	0
152	20230721	171800	21561000	98200	98200	98200	98200	30
153	20230721	171700	21561000	98200	98200	98200	98200	0
154	20230721	171600	21561000	98200	98200	98200	98200	0
155	20230721	171500	21561000	98200	98200	98200	98200	0
156	20230721	171400	21561000	98200	98200	98200	98200	0
157	20230721	171300	21561000	98200	98200	98200	98200	0
158	20230721	171200	21561000	98200	98200	98200	98200	0
159	20230721	171100	21561000	98200	98200	98200	98200	0
160	20230721	171000	21561000	98200	98200	98200	98200	0
161	20230721	170900	21561000	98200	98200	98200	98200	0
162	20230721	170800	21561000	98200	98200	98200	98200	0
163	20230721	170700	21561000	98200	98200	98200	98200	0
164	20230721	170600	21561000	98200	98200	98200	98200	0
165	20230721	170500	21561000	98200	98200	98200	98200	0
166	20230721	170400	21561000	98200	98200	98200	98200	0
167	20230721	170300	21561000	98200	98200	98200	98200	0
168	20230721	170200	21561000	98200	98200	98200	98200	0
169	20230721	170100	21561000	98200	98200	98200	98200	0
170	20230721	170000	21561000	98200	98200	98200	98200	0
171	20230721	165900	21561000	98200	98200	98200	98200	0
172	20230721	165800	21561000	98200	98200	98200	98200	0
173	20230721	165700	21561000	98200	98200	98200	98200	0
174	20230721	165600	21561000	98200	98200	98200	98200	0
175	20230721	165500	21561000	98200	98200	98200	98200	0
176	20230721	165400	21561000	98200	98200	98200	98200	0
177	20230721	165300	21561000	98200	98200	98200	98200	0
178	20230721	165200	21561000	98200	98200	98200	98200	0
179	20230721	165100	21561000	98200	98200	98200	98200	0
180	20230721	165000	21561000	98200	98200	98200	98200	0
181	20230721	164900	21561000	98200	98200	98200	98200	0
182	20230721	164800	21561000	98200	98200	98200	98200	30
183	20230721	164700	21561000	98200	98200	98200	98200	0
184	20230721	164600	21561000	98200	98200	98200	98200	0
185	20230721	164500	21561000	98200	98200	98200	98200	0
186	20230721	164400	21561000	98200	98200	98200	98200	0
187	20230721	164300	21561000	98200	98200	98200	98200	0
188	20230721	164200	21561000	98200	98200	98200	98200	0
189	20230721	164100	21561000	98200	98200	98200	98200	0
190	20230721	164000	21561000	98200	98200	98200	98200	0
191	20230721	163900	21561000	98200	98200	98200	98200	0
192	20230721	163800	21561000	98200	98200	98200	98200	0
193	20230721	163700	21561000	98200	98200	98200	98200	0
194	20230721	163600	21561000	98200	98200	98200	98200	0
195	20230721	163500	21561000	98200	98200	98200	98200	0
196	20230721	163400	21561000	98200	98200	98200	98200	0
197	20230721	163300	21561000	98200	98200	98200	98200	0
198	20230721	163200	21561000	98200	98200	98200	98200	0
199	20230721	163100	21561000	98200	98200	98200	98200	0
200	20230721	163000	21561000	98200	98200	98200	98200	0
201	20230721	162900	21561000	98200	98200	98200	98200	0
202	20230721	162800	21561000	98200	98200	98200	98200	0
203	20230721	162700	21561000	98200	98200	98200	98200	0
204	20230721	162600	21561000	98200	98200	98200	98200	0
205	20230721	162500	21561000	98200	98200	98200	98200	0
206	20230721	162400	21561000	98200	98200	98200	98200	0
207	20230721	162300	21561000	98200	98200	98200	98200	0
208	20230721	162200	21561000	98200	98200	98200	98200	0
209	20230721	162100	21561000	98200	98200	98200	98200	0
210	20230721	162000	21561000	98200	98200	98200	98200	0
211	20230721	161900	21561000	98200	98200	98200	98200	0
212	20230721	161800	21561000	98200	98200	98200	98200	30
213	20230721	161700	21561000	98200	98200	98200	98200	0
214	20230721	161600	21561000	98200	98200	98200	98200	0
215	20230721	161500	21561000	98200	98200	98200	98200	0
216	20230721	161400	21561000	98200	98200	98200	98200	0
217	20230721	161300	21561000	98200	98200	98200	98200	0
218	20230721	161200	21561000	98200	98200	98200	98200	0
219	20230721	161100	21561000	98200	98200	98200	98200	0
220	20230721	161000	21561000	98200	98200	98200	98200	0
221	20230721	160900	21561000	98200	98200	98200	98200	0
222	20230721	160800	21561000	98200	98200	98200	98200	0
223	20230721	160700	21561000	98200	98200	98200	98200	0
224	20230721	160600	21561000	98200	98200	98200	98200	0
225	20230721	160500	21561000	98200	98200	98200	98200	0
226	20230721	160400	21561000	98200	98200	98200	98200	0
227	20230721	160300	21561000	98200	98200	98200	98200	0
228	20230721	160200	21561000	98200	98200	98200	98200	0
229	20230721	160100	21561000	98200	98200	98200	98200	0
230	20230721	160000	21561000	98200	98200	98200	98200	0
231	20230721	155900	21561000	98200	98200	98200	98200	0
232	20230721	155800	21561000	98200	98200	98200	98200	0
233	20230721	155700	21561000	98200	98200	98200	98200	0
234	20230721	155600	21561000	98200	98200	98200	98200	0
235	20230721	155500	21561000	98200	98200	98200	98200	0
236	20230721	155400	21561000	98200	98200	98200	98200	0
237	20230721	155300	21561000	98200	98200	98200	98200	0
238	20230721	155200	21561000	98200	98200	98200	98200	0
239	20230721	155100	21561000	98200	98200	98200	98200	0
240	20230721	155000	21561000	98200	98200	98200	98200	0
241	20230721	154900	21561000	98200	98200	98200	98200	0
242	20230721	154800	21561000	98200	98200	98200	98200	30
243	20230721	154700	21561000	98200	98200	98200	98200	0
244	20230721	154600	21561000	98200	98200	98200	98200	0
245	20230721	154500	21561000	98200	98200	98200	98200	0
246	20230721	154400	21561000	98200	98200	98200	98200	0
247	20230721	154300	21561000	98200	98200	98200	98200	0
248	20230721	154200	21561000	98200	98200	98200	98200	0
249	20230721	154100	21561000	98200	98200	98200	98200	0
250	20230721	154000	21561000	98200	98200	98200	98200	0
251	20230721	153900	21561000	98200	98200	98200	98200	0
252	20230721	153800	21561000	98200	98200	98200	98200	0
253	20230721	153700	21561000	98200	98200	98200	98200	0
254	20230721	153600	21561000	98200	98200	98200	98200	0
255	20230721	153500	21561000	98200	98200	98200	98200	0
256	20230721	153400	21561000	98200	98200	98200	98200	0
257	20230721	153300	21561000	98200	98200	98200	98200	0
258	20230721	153200	21561000	98200	98200	98200	98200	0
259	20230721	153100	21561000	98200	98200	98200	98200	0
260	20230721	153000	21561000	98200	98200	98200	98200	30
261	20230721	152900	18615000	98100	98100	98100	98100	0
262	20230721	152800	18615000	98100	98100	98100	98100	0
263	20230721	152700	18615000	98100	98100	98100	98100	0
264	20230721	152600	18615000	98100	98100	98100	98100	0
265	20230721	152500	18615000	98100	98100	98100	98100	0
266	20230721	152400	18615000	98100	98100	98100	98100	0
267	20230721	152300	18615000	98100	98100	98100	98100	0
268	20230721	152200	18615000	98100	98100	98100	98100	0
269	20230721	152100	18615000	98100	98100	98100	98100	0
270	20230721	152000	18615000	98100	98100	98100	98100	0
271	20230721	151900	18615000	98100	98100	98100	98100	0
272	20230721	151800	18615000	98100	98100	98100	98100	0
273	20230721	151700	18615000	98100	98100	98100	98100	0
274	20230721	151600	18615000	98100	98100	98100	98100	0
275	20230721	151500	18615000	98100	98100	98100	98100	0
276	20230721	151400	18615000	98100	98100	98100	98100	0
277	20230721	151300	18615000	98100	98100	98100	98100	0
278	20230721	151200	18615000	98100	98100	98100	98100	0
279	20230721	151100	18615000	98100	98100	98100	98100	0
280	20230721	151000	18615000	98100	98100	98100	98100	1
281	20230721	150900	18516900	98100	98100	98100	98100	0
282	20230721	150800	18516900	98100	98100	98100	98100	0
283	20230721	150700	18516900	98100	98100	98100	98100	0
284	20230721	150600	18516900	98100	98100	98100	98100	0
285	20230721	150500	18516900	98100	98100	98100	98100	0
286	20230721	150400	18516900	98100	98100	98100	98100	0
287	20230721	150300	18516900	98100	98100	98100	98100	0
288	20230721	150200	18516900	98100	98100	98100	98100	0
289	20230721	150100	18516900	98100	98100	98100	98100	0
290	20230721	150000	18516900	98100	98200	98200	98100	2
291	20230721	145900	18320600	98100	98100	98100	98100	0
292	20230721	145800	18320600	98100	98100	98100	98100	0
293	20230721	145700	18320600	98100	98100	98100	98100	0
294	20230721	145600	18320600	98100	98100	98100	98100	0
295	20230721	145500	18320600	98100	98100	98100	98100	0
296	20230721	145400	18320600	98100	98100	98100	98100	0
297	20230721	145300	18320600	98100	98100	98100	98100	0
298	20230721	145200	18320600	98100	98100	98100	98100	0
299	20230721	145100	18320600	98100	98100	98100	98100	1
300	20230721	145000	18222500	98100	98100	98100	98100	0
301	20230721	144900	18222500	98100	98100	98100	98100	0
302	20230721	144800	18222500	98100	98100	98100	98100	0
303	20230721	144700	18222500	98100	98100	98100	98100	0
304	20230721	144600	18222500	98100	98100	98100	98100	0
305	20230721	144500	18222500	98100	98100	98100	98100	0
306	20230721	144400	18222500	98100	98100	98100	98100	0
307	20230721	144300	18222500	98100	98100	98100	98100	0
308	20230721	144200	18222500	98100	98100	98100	98100	0
309	20230721	144100	18222500	98100	98100	98100	98100	0
310	20230721	144000	18222500	98100	98100	98100	98100	0
311	20230721	143900	18222500	98100	98100	98100	98100	0
312	20230721	143800	18222500	98100	98100	98100	98100	0
313	20230721	143700	18222500	98100	98100	98100	98100	0
314	20230721	143600	18222500	98100	98100	98100	98100	0
315	20230721	143500	18222500	98100	98100	98100	98100	0
316	20230721	143400	18222500	98100	98100	98100	98100	0
317	20230721	143300	18222500	98100	98100	98100	98100	0
318	20230721	143200	18222500	98100	98100	98100	98100	0
319	20230721	143100	18222500	98100	98100	98100	98100	0
320	20230721	143000	18222500	98100	98100	98100	98100	0
321	20230721	142900	18222500	98100	98100	98100	98100	0
322	20230721	142800	18222500	98100	98100	98100	98100	0
323	20230721	142700	18222500	98100	98100	98100	98100	0
324	20230721	142600	18222500	98100	98100	98100	98100	0
325	20230721	142500	18222500	98100	98100	98100	98100	0
326	20230721	142400	18222500	98100	98100	98100	98100	0
327	20230721	142300	18222500	98100	98100	98100	98100	15
328	20230721	142200	16751000	98100	98100	98100	98100	0
329	20230721	142100	16751000	98100	98100	98100	98100	0
330	20230721	142000	16751000	98100	98100	98100	98100	0
331	20230721	141900	16751000	98100	98100	98100	98100	0
332	20230721	141800	16751000	98100	98100	98100	98100	0
333	20230721	141700	16751000	98100	98100	98100	98100	0
334	20230721	141600	16751000	98100	98100	98100	98100	0
335	20230721	141500	16751000	98100	98100	98100	98100	0
336	20230721	141400	16751000	98100	98100	98100	98100	0
337	20230721	141300	16751000	98100	98100	98100	98100	0
338	20230721	141200	16751000	98100	98100	98100	98100	0
339	20230721	141100	16751000	98100	98100	98100	98100	0
340	20230721	141000	16751000	98100	98100	98100	98100	0
341	20230721	140900	16751000	98100	98100	98100	98100	0
342	20230721	140800	16751000	98100	98100	98100	98100	0
343	20230721	140700	16751000	98100	98100	98100	98100	0
344	20230721	140600	16751000	98100	98100	98100	98100	0
345	20230721	140500	16751000	98100	98100	98100	98100	0
346	20230721	140400	16751000	98100	98100	98100	98100	0
347	20230721	140300	16751000	98100	98100	98100	98100	0
348	20230721	140200	16751000	98100	98100	98100	98100	0
349	20230721	140100	16751000	98100	98100	98100	98100	0
350	20230721	140000	16751000	98100	98100	98100	98100	0
351	20230721	135900	16751000	98100	98100	98100	98100	0
352	20230721	135800	16751000	98100	98100	98100	98100	0
353	20230721	135700	16751000	98100	98100	98100	98100	0
354	20230721	135600	16751000	98100	98100	98100	98100	0
355	20230721	135500	16751000	98100	98100	98100	98100	0
356	20230721	135400	16751000	98100	98100	98100	98100	0
357	20230721	135300	16751000	98100	98100	98100	98100	0
358	20230721	135200	16751000	98100	98100	98100	98100	0
359	20230721	135100	16751000	98100	98100	98100	98100	0
360	20230721	135000	16751000	98100	98100	98100	98100	0
361	20230721	134900	16751000	98100	98100	98100	98100	0
362	20230721	134800	16751000	98100	98100	98100	98100	0
363	20230721	134700	16751000	98100	98100	98100	98100	0
364	20230721	134600	16751000	98100	98100	98100	98100	0
365	20230721	134500	16751000	98100	98100	98100	98100	0
366	20230721	134400	16751000	98100	98100	98100	98100	0
367	20230721	134300	16751000	98100	98100	98100	98100	0
368	20230721	134200	16751000	98100	98100	98100	98100	49
369	20230721	134100	11944100	98100	98100	98100	98100	1
370	20230721	134000	11846000	98000	98000	98000	98000	0
371	20230721	133900	11846000	98000	98000	98000	98000	0
372	20230721	133800	11846000	98000	98000	98000	98000	0
373	20230721	133700	11846000	98000	98000	98000	98000	0
374	20230721	133600	11846000	98000	98000	98000	98000	0
375	20230721	133500	11846000	98000	98000	98000	98000	0
376	20230721	133400	11846000	98000	98000	98000	98000	0
377	20230721	133300	11846000	98000	98000	98000	98000	0
378	20230721	133200	11846000	98000	98000	98000	98000	0
379	20230721	133100	11846000	98000	98000	98000	98000	0
380	20230721	133000	11846000	98000	98000	98000	98000	0
381	20230721	132900	11846000	98000	98000	98000	98000	0
382	20230721	132800	11846000	98000	98000	98000	98000	0
383	20230721	132700	11846000	98000	98000	98000	98000	0
384	20230721	132600	11846000	98000	98000	98000	98000	0
385	20230721	132500	11846000	98000	98000	98000	98000	0
386	20230721	132400	11846000	98000	98000	98000	98000	0
387	20230721	132300	11846000	98000	98000	98000	98000	0
388	20230721	132200	11846000	98000	98000	98000	98000	0
389	20230721	132100	11846000	98000	98000	98000	98000	0
390	20230721	132000	11846000	98000	98000	98000	98000	0
391	20230721	131900	11846000	98000	98000	98000	98000	0
392	20230721	131800	11846000	98000	98000	98000	98000	0
393	20230721	131700	11846000	98000	98000	98000	98000	0
394	20230721	131600	11846000	98000	98000	98000	98000	0
395	20230721	131500	11846000	98000	98000	98000	98000	0
396	20230721	131400	11846000	98000	98000	98000	98000	0
397	20230721	131300	11846000	98000	98000	98000	98000	0
398	20230721	131200	11846000	98000	98000	98000	98000	0
399	20230721	131100	11846000	98000	98000	98000	98000	0
400	20230721	131000	11846000	98000	98000	98000	98000	0
401	20230721	130900	11846000	98000	98000	98000	98000	12
402	20230721	130800	10670000	98100	98100	98100	98100	0
403	20230721	130700	10670000	98100	98100	98100	98100	0
404	20230721	130600	10670000	98100	98100	98100	98100	0
405	20230721	130500	10670000	98100	97900	98100	97800	78
406	20230721	130400	3035800	97900	97900	97900	97900	0
407	20230721	130300	3035800	97900	97900	97900	97900	0
408	20230721	130200	3035800	97900	97900	97900	97900	0
409	20230721	130100	3035800	97900	97900	97900	97900	0
410	20230721	130000	3035800	97900	97900	97900	97900	0
411	20230721	125900	3035800	97900	97900	97900	97900	0
412	20230721	125800	3035800	97900	97900	97900	97900	0
413	20230721	125700	3035800	97900	97900	97900	97900	0
414	20230721	125600	3035800	97900	97900	97900	97900	0
415	20230721	125500	3035800	97900	97900	97900	97900	0
416	20230721	125400	3035800	97900	97900	97900	97900	0
417	20230721	125300	3035800	97900	97900	97900	97900	0
418	20230721	125200	3035800	97900	97900	97900	97900	0
419	20230721	125100	3035800	97900	97900	97900	97900	0
420	20230721	125000	3035800	97900	97900	97900	97900	0
421	20230721	124900	3035800	97900	97900	97900	97900	0
422	20230721	124800	3035800	97900	97900	97900	97900	0
423	20230721	124700	3035800	97900	97900	97900	97900	0
424	20230721	124600	3035800	97900	97900	97900	97900	0
425	20230721	124500	3035800	97900	97900	97900	97900	0
426	20230721	124400	3035800	97900	97900	97900	97900	0
427	20230721	124300	3035800	97900	97900	97900	97900	0
428	20230721	124200	3035800	97900	97900	97900	97900	0
429	20230721	124100	3035800	97900	97900	97900	97900	0
430	20230721	124000	3035800	97900	97900	97900	97900	0
431	20230721	123900	3035800	97900	97900	97900	97900	0
432	20230721	123800	3035800	97900	97900	97900	97900	15
433	20230721	123700	1567300	97900	97900	97900	97900	0
434	20230721	123600	1567300	97900	97900	97900	97900	0
435	20230721	123500	1567300	97900	97900	97900	97900	0
436	20230721	123400	1567300	97900	97900	97900	97900	0
437	20230721	123300	1567300	97900	97900	97900	97900	0
438	20230721	123200	1567300	97900	97900	97900	97900	0
439	20230721	123100	1567300	97900	97900	97900	97900	0
440	20230721	123000	1567300	97900	97900	97900	97900	0
441	20230721	122900	1567300	97900	97900	97900	97900	0
442	20230721	122800	1567300	97900	97900	97900	97900	0
443	20230721	122700	1567300	97900	97900	97900	97900	1
444	20230721	122600	1469400	97900	97900	97900	97900	0
445	20230721	122500	1469400	97900	97900	97900	97900	0
446	20230721	122400	1469400	97900	97900	97900	97900	0
447	20230721	122300	1469400	97900	97900	97900	97900	0
448	20230721	122200	1469400	97900	97900	97900	97900	0
449	20230721	122100	1469400	97900	97900	97900	97900	0
450	20230721	122000	1469400	97900	97900	97900	97900	0
451	20230721	121900	1469400	97900	97900	97900	97900	0
452	20230721	121800	1469400	97900	97900	97900	97900	0
453	20230721	121700	1469400	97900	97900	97900	97900	0
454	20230721	121600	1469400	97900	97900	97900	97900	0
455	20230721	121500	1469400	97900	97900	97900	97900	0
456	20230721	121400	1469400	97900	97900	97900	97900	0
457	20230721	121300	1469400	97900	97900	97900	97900	0
458	20230721	121200	1469400	97900	97900	97900	97900	0
459	20230721	121100	1469400	97900	97900	97900	97900	0
460	20230721	121000	1469400	97900	97900	97900	97900	0
461	20230721	120900	1469400	97900	97900	97900	97900	0
462	20230721	120800	1469400	97900	97900	97900	97900	0
463	20230721	120700	1469400	97900	97900	97900	97900	0
464	20230721	120600	1469400	97900	97900	97900	97900	0
465	20230721	120500	1469400	97900	97900	97900	97900	0
466	20230721	120400	1469400	97900	97900	97900	97900	0
467	20230721	120300	1469400	97900	97900	97900	97900	0
468	20230721	120200	1469400	97900	97900	97900	97900	0
469	20230721	120100	1469400	97900	97900	97900	97900	0
470	20230721	120000	1469400	97900	97900	97900	97900	0
471	20230721	115900	1469400	97900	97900	97900	97900	0
472	20230721	115800	1469400	97900	97900	97900	97900	0
473	20230721	115700	1469400	97900	97900	97900	97900	0
474	20230721	115600	1469400	97900	97900	97900	97900	0
475	20230721	115500	1469400	97900	97900	97900	97900	0
476	20230721	115400	1469400	97900	97900	97900	97900	0
477	20230721	115300	1469400	97900	97900	97900	97900	0
478	20230721	115200	1469400	97900	97900	97900	97900	0
479	20230721	115100	1469400	97900	97900	97900	97900	0
480	20230721	115000	1469400	97900	97900	97900	97900	0
481	20230721	114900	1469400	97900	97900	97900	97900	0
482	20230721	114800	1469400	97900	97900	97900	97900	4
483	20230721	114700	1077800	97900	97900	97900	97900	0
484	20230721	114600	1077800	97900	97900	97900	97900	0
485	20230721	114500	1077800	97900	97900	97900	97900	0
486	20230721	114400	1077800	97900	97900	97900	97900	0
487	20230721	114300	1077800	97900	97900	97900	97900	0
488	20230721	114200	1077800	97900	97900	97900	97900	0
489	20230721	114100	1077800	97900	97900	97900	97900	0
490	20230721	114000	1077800	97900	97900	97900	97900	0
491	20230721	113900	1077800	97900	97900	97900	97900	0
492	20230721	113800	1077800	97900	97900	97900	97900	0
493	20230721	113700	1077800	97900	97900	97900	97900	0
494	20230721	113600	1077800	97900	97900	97900	97900	0
495	20230721	113500	1077800	97900	97900	97900	97900	0
496	20230721	113400	1077800	97900	97900	97900	97900	0
497	20230721	113300	1077800	97900	97900	97900	97900	0
498	20230721	113200	1077800	97900	97900	97900	97900	0
499	20230721	113100	1077800	97900	97900	97900	97900	0
500	20230721	113000	1077800	97900	97900	97900	97900	0
501	20230721	112900	1077800	97900	97900	97900	97900	0
502	20230721	112800	1077800	97900	97900	97900	97900	0
503	20230721	112700	1077800	97900	97900	97900	97900	0
504	20230721	112600	1077800	97900	97900	97900	97900	0
505	20230721	112500	1077800	97900	97900	97900	97900	0
506	20230721	112400	1077800	97900	97900	97900	97900	0
507	20230721	112300	1077800	97900	97900	97900	97900	0
508	20230721	112200	1077800	97900	97900	97900	97900	0
509	20230721	112100	1077800	97900	97900	97900	97900	0
510	20230721	112000	1077800	97900	97900	97900	97900	0
511	20230721	111900	1077800	97900	97900	97900	97900	0
512	20230721	111800	1077800	97900	97900	97900	97900	0
513	20230721	111700	1077800	97900	97900	97900	97900	0
514	20230721	111600	1077800	97900	97900	97900	97900	0
515	20230721	111500	1077800	97900	97900	97900	97900	0
516	20230721	111400	1077800	97900	97900	97900	97900	0
517	20230721	111300	1077800	97900	97900	97900	97900	0
518	20230721	111200	1077800	97900	97900	97900	97900	0
519	20230721	111100	1077800	97900	97900	97900	97900	1
520	20230721	111000	979900	97900	97900	97900	97900	0
521	20230721	110900	979900	97900	97900	97900	97900	0
522	20230721	110800	979900	97900	97900	97900	97900	0
523	20230721	110700	979900	97900	97900	97900	97900	0
524	20230721	110600	979900	97900	97900	97900	97900	0
525	20230721	110500	979900	97900	97900	97900	97900	0
526	20230721	110400	979900	97900	97900	97900	97900	0
527	20230721	110300	979900	97900	97900	97900	97900	4
528	20230721	110200	588300	97700	97700	97700	97700	0
529	20230721	110100	588300	97700	97700	97700	97700	0
530	20230721	110000	588300	97700	97700	97700	97700	0
531	20230721	105900	588300	97700	97700	97700	97700	0
532	20230721	105800	588300	97700	97700	97700	97700	0
533	20230721	105700	588300	97700	97700	97700	97700	0
534	20230721	105600	588300	97700	97700	97700	97700	0
535	20230721	105500	588300	97700	97700	97700	97700	0
536	20230721	105400	588300	97700	97700	97700	97700	0
537	20230721	105300	588300	97700	97700	97700	97700	0
538	20230721	105200	588300	97700	97700	97700	97700	0
539	20230721	105100	588300	97700	97700	97700	97700	0
540	20230721	105000	588300	97700	97700	97700	97700	0
541	20230721	104900	588300	97700	97700	97700	97700	0
542	20230721	104800	588300	97700	97700	97700	97700	0
543	20230721	104700	588300	97700	97700	97700	97700	0
544	20230721	104600	588300	97700	97700	97700	97700	0
545	20230721	104500	588300	97700	97700	97700	97700	0
546	20230721	104400	588300	97700	97700	97700	97700	0
547	20230721	104300	588300	97700	97700	97700	97700	0
548	20230721	104200	588300	97700	97700	97700	97700	0
549	20230721	104100	588300	97700	97700	97700	97700	0
550	20230721	104000	588300	97700	97700	97700	97700	0
551	20230721	103900	588300	97700	97700	97700	97700	0
552	20230721	103800	588300	97700	97700	97700	97700	0
553	20230721	103700	588300	97700	97700	97700	97700	0
554	20230721	103600	588300	97700	97700	97700	97700	0
555	20230721	103500	588300	97700	97700	97700	97700	0
556	20230721	103400	588300	97700	97700	97700	97700	0
557	20230721	103300	588300	97700	97700	97700	97700	0
558	20230721	103200	588300	97700	97700	97700	97700	0
559	20230721	103100	588300	97700	97700	97700	97700	0
560	20230721	103000	588300	97700	97700	97700	97700	0
561	20230721	102900	588300	97700	97700	97700	97700	0
562	20230721	102800	588300	97700	97700	97700	97700	0
563	20230721	102700	588300	97700	97700	97700	97700	0
564	20230721	102600	588300	97700	97700	97700	97700	0
565	20230721	102500	588300	97700	97700	97700	97700	0
566	20230721	102400	588300	97700	97700	97700	97700	0
567	20230721	102300	588300	97700	97700	97700	97700	0
568	20230721	102200	588300	97700	97700	97700	97700	1
569	20230721	102100	490600	97700	97700	97700	97700	0
570	20230721	102000	490600	97700	97700	97700	97700	0
571	20230721	101900	490600	97700	97700	97700	97700	0
572	20230721	101800	490600	97700	97700	97700	97700	0
573	20230721	101700	490600	97700	97700	97700	97700	0
574	20230721	101600	490600	97700	97700	97700	97700	0
575	20230721	101500	490600	97700	97700	97700	97700	0
576	20230721	101400	490600	97700	97700	97700	97700	1
577	20230721	101300	392900	97900	97900	97900	97900	0
578	20230721	101200	392900	97900	97900	97900	97900	0
579	20230721	101100	392900	97900	97900	97900	97900	0
580	20230721	101000	392900	97900	97900	97900	97900	0
581	20230721	100900	392900	97900	97900	97900	97900	0
582	20230721	100800	392900	97900	97900	97900	97900	0
583	20230721	100700	392900	97900	97900	97900	97900	0
584	20230721	100600	392900	97900	97900	97900	97900	0
585	20230721	100500	392900	97900	97900	97900	97900	0
586	20230721	100400	392900	97900	97900	97900	97900	0
587	20230721	100300	392900	97900	97900	97900	97900	0
588	20230721	100200	392900	97900	97900	97900	97900	0
589	20230721	100100	392900	97900	97900	97900	97900	0
590	20230721	100000	392900	97900	97900	97900	97900	0
591	20230721	095900	392900	97900	97900	97900	97900	0
592	20230721	095800	392900	97900	97900	97900	97900	0
593	20230721	095700	392900	97900	97900	97900	97900	0
594	20230721	095600	392900	97900	97900	97900	97900	0
595	20230721	095500	392900	97900	97900	97900	97900	0
596	20230721	095400	392900	97900	97900	97900	97900	0
597	20230721	095300	392900	97900	97900	97900	97900	0
598	20230721	095200	392900	97900	97900	97900	97900	1
599	20230721	095100	295000	98200	98200	98200	98200	0
600	20230721	095000	295000	98200	98200	98200	98200	0
601	20230721	094900	295000	98200	98200	98200	98200	0
602	20230721	094800	295000	98200	98200	98200	98200	0
603	20230721	094700	295000	98200	98200	98200	98200	0
604	20230721	094600	295000	98200	98200	98200	98200	0
605	20230721	094500	295000	98200	98200	98200	98200	0
606	20230721	094400	295000	98200	98200	98200	98200	0
607	20230721	094300	295000	98200	98200	98200	98200	0
608	20230721	094200	295000	98200	98200	98200	98200	0
609	20230721	094100	295000	98200	98200	98200	98200	0
610	20230721	094000	295000	98200	98200	98200	98200	2
611	20230721	093900	98600	98600	98600	98600	98600	0
612	20230721	093800	98600	98600	98600	98600	98600	0
613	20230721	093700	98600	98600	98600	98600	98600	0
614	20230721	093600	98600	98600	98600	98600	98600	0
615	20230721	093500	98600	98600	98600	98600	98600	0
616	20230721	093400	98600	98600	98600	98600	98600	0
617	20230721	093300	98600	98600	98600	98600	98600	0
618	20230721	093200	98600	98600	98600	98600	98600	0
619	20230721	093100	98600	98600	98600	98600	98600	0
620	20230721	093000	98600	98600	98600	98600	98600	0
621	20230721	092900	98600	98600	98600	98600	98600	0
622	20230721	092800	98600	98600	98600	98600	98600	0
623	20230721	092700	98600	98600	98600	98600	98600	0
624	20230721	092600	98600	98600	98600	98600	98600	0
625	20230721	092500	98600	98600	98600	98600	98600	0
626	20230721	092400	98600	98600	98600	98600	98600	0
627	20230721	092300	98600	98600	98600	98600	98600	0
628	20230721	092200	98600	98600	98600	98600	98600	0
629	20230721	092100	98600	98600	98600	98600	98600	0
630	20230721	092000	98600	98600	98600	98600	98600	0
631	20230721	091900	98600	98600	98600	98600	98600	0
632	20230721	091800	98600	98600	98600	98600	98600	0
633	20230721	091700	98600	98600	98600	98600	98600	0
634	20230721	091600	98600	98600	98600	98600	98600	0
635	20230721	091500	98600	98600	98600	98600	98600	0
636	20230721	091400	98600	98600	98600	98600	98600	0
637	20230721	091300	98600	98600	98600	98600	98600	0
638	20230721	091200	98600	98600	98600	98600	98600	0
639	20230721	091100	98600	98600	98600	98600	98600	0
640	20230721	091000	98600	98600	98600	98600	98600	0
641	20230721	090900	98600	98600	98600	98600	98600	0
642	20230721	090800	98600	98600	98600	98600	98600	0
643	20230721	090700	98600	98600	98600	98600	98600	0
644	20230721	090600	98600	98600	98600	98600	98600	0
645	20230721	090500	98600	98600	98600	98600	98600	0
646	20230721	090400	98600	98600	98600	98600	98600	0
647	20230721	090300	98600	98600	98600	98600	98600	0
648	20230721	090200	98600	98600	98600	98600	98600	0
649	20230721	090100	98600	98600	98600	98600	98600	0
650	20230721	090000	98600	98600	98600	98600	98600	1