KissMeData/107590/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	195200	11403900	98200	98200	98200	98200	12
3	20230725	195100	11403900	98200	98200	98200	98200	0
4	20230725	195000	11403900	98200	98200	98200	98200	0
5	20230725	194900	11403900	98200	98200	98200	98200	0
6	20230725	194800	11403900	98200	98200	98200	98200	0
7	20230725	194700	11403900	98200	98200	98200	98200	0
8	20230725	194600	11403900	98200	98200	98200	98200	0
9	20230725	194500	11403900	98200	98200	98200	98200	0
10	20230725	194400	11403900	98200	98200	98200	98200	0
11	20230725	194300	11403900	98200	98200	98200	98200	0
12	20230725	194200	11403900	98200	98200	98200	98200	0
13	20230725	194100	11403900	98200	98200	98200	98200	0
14	20230725	194000	11403900	98200	98200	98200	98200	0
15	20230725	193900	11403900	98200	98200	98200	98200	0
16	20230725	193800	11403900	98200	98200	98200	98200	0
17	20230725	193700	11403900	98200	98200	98200	98200	0
18	20230725	193600	11403900	98200	98200	98200	98200	0
19	20230725	193500	11403900	98200	98200	98200	98200	0
20	20230725	193400	11403900	98200	98200	98200	98200	0
21	20230725	193300	11403900	98200	98200	98200	98200	0
22	20230725	193200	11403900	98200	98200	98200	98200	0
23	20230725	193100	11403900	98200	98200	98200	98200	0
24	20230725	193000	11403900	98200	98200	98200	98200	0
25	20230725	192900	11403900	98200	98200	98200	98200	0
26	20230725	192800	11403900	98200	98200	98200	98200	0
27	20230725	192700	11403900	98200	98200	98200	98200	0
28	20230725	192600	11403900	98200	98200	98200	98200	0
29	20230725	192500	11403900	98200	98200	98200	98200	0
30	20230725	192400	11403900	98200	98200	98200	98200	0
31	20230725	192300	11403900	98200	98200	98200	98200	0
32	20230725	192200	11403900	98200	98200	98200	98200	12
33	20230725	192100	11403900	98200	98200	98200	98200	0
34	20230725	192000	11403900	98200	98200	98200	98200	0
35	20230725	191900	11403900	98200	98200	98200	98200	0
36	20230725	191800	11403900	98200	98200	98200	98200	0
37	20230725	191700	11403900	98200	98200	98200	98200	0
38	20230725	191600	11403900	98200	98200	98200	98200	0
39	20230725	191500	11403900	98200	98200	98200	98200	0
40	20230725	191400	11403900	98200	98200	98200	98200	0
41	20230725	191300	11403900	98200	98200	98200	98200	0
42	20230725	191200	11403900	98200	98200	98200	98200	0
43	20230725	191100	11403900	98200	98200	98200	98200	0
44	20230725	191000	11403900	98200	98200	98200	98200	0
45	20230725	190900	11403900	98200	98200	98200	98200	0
46	20230725	190800	11403900	98200	98200	98200	98200	0
47	20230725	190700	11403900	98200	98200	98200	98200	0
48	20230725	190600	11403900	98200	98200	98200	98200	0
49	20230725	190500	11403900	98200	98200	98200	98200	0
50	20230725	190400	11403900	98200	98200	98200	98200	0
51	20230725	190300	11403900	98200	98200	98200	98200	0
52	20230725	190200	11403900	98200	98200	98200	98200	0
53	20230725	190100	11403900	98200	98200	98200	98200	0
54	20230725	190000	11403900	98200	98200	98200	98200	0
55	20230725	185900	11403900	98200	98200	98200	98200	0
56	20230725	185800	11403900	98200	98200	98200	98200	0
57	20230725	185700	11403900	98200	98200	98200	98200	0
58	20230725	185600	11403900	98200	98200	98200	98200	0
59	20230725	185500	11403900	98200	98200	98200	98200	0
60	20230725	185400	11403900	98200	98200	98200	98200	0
61	20230725	185300	11403900	98200	98200	98200	98200	0
62	20230725	185200	11403900	98200	98200	98200	98200	12
63	20230725	185100	11403900	98200	98200	98200	98200	0
64	20230725	185000	11403900	98200	98200	98200	98200	0
65	20230725	184900	11403900	98200	98200	98200	98200	0
66	20230725	184800	11403900	98200	98200	98200	98200	0
67	20230725	184700	11403900	98200	98200	98200	98200	0
68	20230725	184600	11403900	98200	98200	98200	98200	0
69	20230725	184500	11403900	98200	98200	98200	98200	0
70	20230725	184400	11403900	98200	98200	98200	98200	0
71	20230725	184300	11403900	98200	98200	98200	98200	0
72	20230725	184200	11403900	98200	98200	98200	98200	0
73	20230725	184100	11403900	98200	98200	98200	98200	0
74	20230725	184000	11403900	98200	98200	98200	98200	0
75	20230725	183900	11403900	98200	98200	98200	98200	0
76	20230725	183800	11403900	98200	98200	98200	98200	0
77	20230725	183700	11403900	98200	98200	98200	98200	0
78	20230725	183600	11403900	98200	98200	98200	98200	0
79	20230725	183500	11403900	98200	98200	98200	98200	0
80	20230725	183400	11403900	98200	98200	98200	98200	0
81	20230725	183300	11403900	98200	98200	98200	98200	0
82	20230725	183200	11403900	98200	98200	98200	98200	0
83	20230725	183100	11403900	98200	98200	98200	98200	0
84	20230725	183000	11403900	98200	98200	98200	98200	0
85	20230725	182900	11403900	98200	98200	98200	98200	0
86	20230725	182800	11403900	98200	98200	98200	98200	0
87	20230725	182700	11403900	98200	98200	98200	98200	0
88	20230725	182600	11403900	98200	98200	98200	98200	0
89	20230725	182500	11403900	98200	98200	98200	98200	0
90	20230725	182400	11403900	98200	98200	98200	98200	0
91	20230725	182300	11403900	98200	98200	98200	98200	0
92	20230725	182200	11403900	98200	98200	98200	98200	12
93	20230725	182100	11403900	98200	98200	98200	98200	0
94	20230725	182000	11403900	98200	98200	98200	98200	0
95	20230725	181900	11403900	98200	98200	98200	98200	0
96	20230725	181800	11403900	98200	98200	98200	98200	0
97	20230725	181700	11403900	98200	98200	98200	98200	0
98	20230725	181600	11403900	98200	98200	98200	98200	0
99	20230725	181500	11403900	98200	98200	98200	98200	0
100	20230725	181400	11403900	98200	98200	98200	98200	0
101	20230725	181300	11403900	98200	98200	98200	98200	0
102	20230725	181200	11403900	98200	98200	98200	98200	0
103	20230725	181100	11403900	98200	98200	98200	98200	0
104	20230725	181000	11403900	98200	98200	98200	98200	0
105	20230725	180900	11403900	98200	98200	98200	98200	0
106	20230725	180800	11403900	98200	98200	98200	98200	0
107	20230725	180700	11403900	98200	98200	98200	98200	0
108	20230725	180600	11403900	98200	98200	98200	98200	0
109	20230725	180500	11403900	98200	98200	98200	98200	0
110	20230725	180400	11403900	98200	98200	98200	98200	0
111	20230725	180300	11403900	98200	98200	98200	98200	0
112	20230725	180200	11403900	98200	98200	98200	98200	0
113	20230725	180100	11403900	98200	98200	98200	98200	0
114	20230725	180000	11403900	98200	98200	98200	98200	0
115	20230725	175900	11403900	98200	98200	98200	98200	0
116	20230725	175800	11403900	98200	98200	98200	98200	0
117	20230725	175700	11403900	98200	98200	98200	98200	0
118	20230725	175600	11403900	98200	98200	98200	98200	0
119	20230725	175500	11403900	98200	98200	98200	98200	0
120	20230725	175400	11403900	98200	98200	98200	98200	0
121	20230725	175300	11403900	98200	98200	98200	98200	0
122	20230725	175200	11403900	98200	98200	98200	98200	12
123	20230725	175100	11403900	98200	98200	98200	98200	0
124	20230725	175000	11403900	98200	98200	98200	98200	0
125	20230725	174900	11403900	98200	98200	98200	98200	0
126	20230725	174800	11403900	98200	98200	98200	98200	0
127	20230725	174700	11403900	98200	98200	98200	98200	0
128	20230725	174600	11403900	98200	98200	98200	98200	0
129	20230725	174500	11403900	98200	98200	98200	98200	0
130	20230725	174400	11403900	98200	98200	98200	98200	0
131	20230725	174300	11403900	98200	98200	98200	98200	0
132	20230725	174200	11403900	98200	98200	98200	98200	0
133	20230725	174100	11403900	98200	98200	98200	98200	0
134	20230725	174000	11403900	98200	98200	98200	98200	0
135	20230725	173900	11403900	98200	98200	98200	98200	0
136	20230725	173800	11403900	98200	98200	98200	98200	0
137	20230725	173700	11403900	98200	98200	98200	98200	0
138	20230725	173600	11403900	98200	98200	98200	98200	0
139	20230725	173500	11403900	98200	98200	98200	98200	0
140	20230725	173400	11403900	98200	98200	98200	98200	0
141	20230725	173300	11403900	98200	98200	98200	98200	0
142	20230725	173200	11403900	98200	98200	98200	98200	0
143	20230725	173100	11403900	98200	98200	98200	98200	0
144	20230725	173000	11403900	98200	98200	98200	98200	0
145	20230725	172900	11403900	98200	98200	98200	98200	0
146	20230725	172800	11403900	98200	98200	98200	98200	0
147	20230725	172700	11403900	98200	98200	98200	98200	0
148	20230725	172600	11403900	98200	98200	98200	98200	0
149	20230725	172500	11403900	98200	98200	98200	98200	0
150	20230725	172400	11403900	98200	98200	98200	98200	0
151	20230725	172300	11403900	98200	98200	98200	98200	0
152	20230725	172200	11403900	98200	98200	98200	98200	12
153	20230725	172100	11403900	98200	98200	98200	98200	0
154	20230725	172000	11403900	98200	98200	98200	98200	0
155	20230725	171900	11403900	98200	98200	98200	98200	0
156	20230725	171800	11403900	98200	98200	98200	98200	0
157	20230725	171700	11403900	98200	98200	98200	98200	0
158	20230725	171600	11403900	98200	98200	98200	98200	0
159	20230725	171500	11403900	98200	98200	98200	98200	0
160	20230725	171400	11403900	98200	98200	98200	98200	0
161	20230725	171300	11403900	98200	98200	98200	98200	0
162	20230725	171200	11403900	98200	98200	98200	98200	0
163	20230725	171100	11403900	98200	98200	98200	98200	0
164	20230725	171000	11403900	98200	98200	98200	98200	0
165	20230725	170900	11403900	98200	98200	98200	98200	0
166	20230725	170800	11403900	98200	98200	98200	98200	0
167	20230725	170700	11403900	98200	98200	98200	98200	0
168	20230725	170600	11403900	98200	98200	98200	98200	0
169	20230725	170500	11403900	98200	98200	98200	98200	0
170	20230725	170400	11403900	98200	98200	98200	98200	0
171	20230725	170300	11403900	98200	98200	98200	98200	0
172	20230725	170200	11403900	98200	98200	98200	98200	0
173	20230725	170100	11403900	98200	98200	98200	98200	0
174	20230725	170000	11403900	98200	98200	98200	98200	0
175	20230725	165900	11403900	98200	98200	98200	98200	0
176	20230725	165800	11403900	98200	98200	98200	98200	0
177	20230725	165700	11403900	98200	98200	98200	98200	0
178	20230725	165600	11403900	98200	98200	98200	98200	0
179	20230725	165500	11403900	98200	98200	98200	98200	0
180	20230725	165400	11403900	98200	98200	98200	98200	0
181	20230725	165300	11403900	98200	98200	98200	98200	0
182	20230725	165200	11403900	98200	98200	98200	98200	12
183	20230725	165100	11403900	98200	98200	98200	98200	0
184	20230725	165000	11403900	98200	98200	98200	98200	0
185	20230725	164900	11403900	98200	98200	98200	98200	0
186	20230725	164800	11403900	98200	98200	98200	98200	0
187	20230725	164700	11403900	98200	98200	98200	98200	0
188	20230725	164600	11403900	98200	98200	98200	98200	0
189	20230725	164500	11403900	98200	98200	98200	98200	0
190	20230725	164400	11403900	98200	98200	98200	98200	0
191	20230725	164300	11403900	98200	98200	98200	98200	0
192	20230725	164200	11403900	98200	98200	98200	98200	0
193	20230725	164100	11403900	98200	98200	98200	98200	0
194	20230725	164000	11403900	98200	98200	98200	98200	0
195	20230725	163900	11403900	98200	98200	98200	98200	0
196	20230725	163800	11403900	98200	98200	98200	98200	0
197	20230725	163700	11403900	98200	98200	98200	98200	0
198	20230725	163600	11403900	98200	98200	98200	98200	0
199	20230725	163500	11403900	98200	98200	98200	98200	0
200	20230725	163400	11403900	98200	98200	98200	98200	0
201	20230725	163300	11403900	98200	98200	98200	98200	0
202	20230725	163200	11403900	98200	98200	98200	98200	0
203	20230725	163100	11403900	98200	98200	98200	98200	0
204	20230725	163000	11403900	98200	98200	98200	98200	0
205	20230725	162900	11403900	98200	98200	98200	98200	0
206	20230725	162800	11403900	98200	98200	98200	98200	0
207	20230725	162700	11403900	98200	98200	98200	98200	0
208	20230725	162600	11403900	98200	98200	98200	98200	0
209	20230725	162500	11403900	98200	98200	98200	98200	0
210	20230725	162400	11403900	98200	98200	98200	98200	0
211	20230725	162300	11403900	98200	98200	98200	98200	0
212	20230725	162200	11403900	98200	98200	98200	98200	12
213	20230725	162100	11403900	98200	98200	98200	98200	0
214	20230725	162000	11403900	98200	98200	98200	98200	0
215	20230725	161900	11403900	98200	98200	98200	98200	0
216	20230725	161800	11403900	98200	98200	98200	98200	0
217	20230725	161700	11403900	98200	98200	98200	98200	0
218	20230725	161600	11403900	98200	98200	98200	98200	0
219	20230725	161500	11403900	98200	98200	98200	98200	0
220	20230725	161400	11403900	98200	98200	98200	98200	0
221	20230725	161300	11403900	98200	98200	98200	98200	0
222	20230725	161200	11403900	98200	98200	98200	98200	0
223	20230725	161100	11403900	98200	98200	98200	98200	0
224	20230725	161000	11403900	98200	98200	98200	98200	0
225	20230725	160900	11403900	98200	98200	98200	98200	0
226	20230725	160800	11403900	98200	98200	98200	98200	0
227	20230725	160700	11403900	98200	98200	98200	98200	0
228	20230725	160600	11403900	98200	98200	98200	98200	0
229	20230725	160500	11403900	98200	98200	98200	98200	0
230	20230725	160400	11403900	98200	98200	98200	98200	0
231	20230725	160300	11403900	98200	98200	98200	98200	0
232	20230725	160200	11403900	98200	98200	98200	98200	0
233	20230725	160100	11403900	98200	98200	98200	98200	0
234	20230725	160000	11403900	98200	98200	98200	98200	0
235	20230725	155900	11403900	98200	98200	98200	98200	0
236	20230725	155800	11403900	98200	98200	98200	98200	0
237	20230725	155700	11403900	98200	98200	98200	98200	0
238	20230725	155600	11403900	98200	98200	98200	98200	0
239	20230725	155500	11403900	98200	98200	98200	98200	0
240	20230725	155400	11403900	98200	98200	98200	98200	0
241	20230725	155300	11403900	98200	98200	98200	98200	0
242	20230725	155200	11403900	98200	98200	98200	98200	12
243	20230725	155100	11403900	98200	98200	98200	98200	0
244	20230725	155000	11403900	98200	98200	98200	98200	0
245	20230725	154900	11403900	98200	98200	98200	98200	0
246	20230725	154800	11403900	98200	98200	98200	98200	0
247	20230725	154700	11403900	98200	98200	98200	98200	0
248	20230725	154600	11403900	98200	98200	98200	98200	0
249	20230725	154500	11403900	98200	98200	98200	98200	0
250	20230725	154400	11403900	98200	98200	98200	98200	0
251	20230725	154300	11403900	98200	98200	98200	98200	0
252	20230725	154200	11403900	98200	98200	98200	98200	0
253	20230725	154100	11403900	98200	98200	98200	98200	0
254	20230725	154000	11403900	98200	98200	98200	98200	0
255	20230725	153900	11403900	98200	98200	98200	98200	0
256	20230725	153800	11403900	98200	98200	98200	98200	0
257	20230725	153700	11403900	98200	98200	98200	98200	0
258	20230725	153600	11403900	98200	98200	98200	98200	0
259	20230725	153500	11403900	98200	98200	98200	98200	0
260	20230725	153400	11403900	98200	98200	98200	98200	0
261	20230725	153300	11403900	98200	98200	98200	98200	0
262	20230725	153200	11403900	98200	98200	98200	98200	0
263	20230725	153100	11403900	98200	98200	98200	98200	0
264	20230725	153000	11403900	98200	98200	98200	98200	12
265	20230725	152900	10225500	97500	97500	97500	97500	0
266	20230725	152800	10225500	97500	97500	97500	97500	0
267	20230725	152700	10225500	97500	97500	97500	97500	0
268	20230725	152600	10225500	97500	97500	97500	97500	0
269	20230725	152500	10225500	97500	97500	97500	97500	0
270	20230725	152400	10225500	97500	97500	97500	97500	0
271	20230725	152300	10225500	97500	97500	97500	97500	0
272	20230725	152200	10225500	97500	97500	97500	97500	0
273	20230725	152100	10225500	97500	97500	97500	97500	0
274	20230725	152000	10225500	97500	97500	97500	97500	0
275	20230725	151900	10225500	97500	97500	97500	97500	9
276	20230725	151800	9348000	97500	97500	97500	97500	1
277	20230725	151700	9250500	96900	96900	96900	96900	0
278	20230725	151600	9250500	96900	96900	96900	96900	0
279	20230725	151500	9250500	96900	96900	96900	96900	0
280	20230725	151400	9250500	96900	96900	96900	96900	0
281	20230725	151300	9250500	96900	96900	96900	96900	0
282	20230725	151200	9250500	96900	96900	96900	96900	0
283	20230725	151100	9250500	96900	96900	96900	96900	1
284	20230725	151000	9153600	96900	96900	96900	96900	0
285	20230725	150900	9153600	96900	96900	96900	96900	0
286	20230725	150800	9153600	96900	96900	96900	96900	0
287	20230725	150700	9153600	96900	96900	96900	96900	0
288	20230725	150600	9153600	96900	96900	96900	96900	0
289	20230725	150500	9153600	96900	96900	96900	96900	0
290	20230725	150400	9153600	96900	96900	96900	96900	0
291	20230725	150300	9153600	96900	96900	96900	96900	0
292	20230725	150200	9153600	96900	96900	96900	96900	0
293	20230725	150100	9153600	96900	96900	96900	96900	0
294	20230725	150000	9153600	96900	96900	96900	96900	1
295	20230725	145900	9056700	96800	96800	96800	96800	0
296	20230725	145800	9056700	96800	96800	96800	96800	0
297	20230725	145700	9056700	96800	96800	96800	96800	0
298	20230725	145600	9056700	96800	96800	96800	96800	0
299	20230725	145500	9056700	96800	96800	96800	96800	0
300	20230725	145400	9056700	96800	96800	96800	96800	0
301	20230725	145300	9056700	96800	96800	96800	96800	0
302	20230725	145200	9056700	96800	96800	96800	96800	0
303	20230725	145100	9056700	96800	96800	96800	96800	0
304	20230725	145000	9056700	96800	96800	96800	96800	0
305	20230725	144900	9056700	96800	96800	96800	96800	3
306	20230725	144800	8766300	96800	97000	97000	96800	6
307	20230725	144700	8185300	96900	96900	96900	96900	0
308	20230725	144600	8185300	96900	96900	96900	96900	0
309	20230725	144500	8185300	96900	96900	96900	96900	0
310	20230725	144400	8185300	96900	96900	96900	96900	0
311	20230725	144300	8185300	96900	96900	96900	96900	0
312	20230725	144200	8185300	96900	96900	96900	96900	0
313	20230725	144100	8185300	96900	96900	96900	96900	0
314	20230725	144000	8185300	96900	96900	96900	96900	0
315	20230725	143900	8185300	96900	96900	96900	96900	0
316	20230725	143800	8185300	96900	96900	96900	96900	0
317	20230725	143700	8185300	96900	96900	96900	96900	0
318	20230725	143600	8185300	96900	96900	96900	96900	0
319	20230725	143500	8185300	96900	96900	96900	96900	0
320	20230725	143400	8185300	96900	96900	96900	96900	0
321	20230725	143300	8185300	96900	96900	96900	96900	0
322	20230725	143200	8185300	96900	96900	96900	96900	0
323	20230725	143100	8185300	96900	96900	96900	96900	0
324	20230725	143000	8185300	96900	96900	96900	96900	0
325	20230725	142900	8185300	96900	96900	96900	96900	1
326	20230725	142800	8088400	97000	97000	97000	97000	0
327	20230725	142700	8088400	97000	97000	97000	97000	0
328	20230725	142600	8088400	97000	97000	97000	97000	0
329	20230725	142500	8088400	97000	97000	97000	97000	0
330	20230725	142400	8088400	97000	97000	97000	97000	0
331	20230725	142300	8088400	97000	97000	97000	97000	0
332	20230725	142200	8088400	97000	97000	97000	97000	0
333	20230725	142100	8088400	97000	97000	97000	97000	0
334	20230725	142000	8088400	97000	97000	97000	97000	0
335	20230725	141900	8088400	97000	97000	97000	97000	0
336	20230725	141800	8088400	97000	97000	97000	97000	0
337	20230725	141700	8088400	97000	97000	97000	97000	0
338	20230725	141600	8088400	97000	97000	97000	97000	0
339	20230725	141500	8088400	97000	97000	97000	97000	0
340	20230725	141400	8088400	97000	97000	97000	97000	0
341	20230725	141300	8088400	97000	97000	97000	97000	0
342	20230725	141200	8088400	97000	97000	97000	97000	0
343	20230725	141100	8088400	97000	97000	97000	97000	0
344	20230725	141000	8088400	97000	97000	97000	97000	0
345	20230725	140900	8088400	97000	97000	97000	97000	0
346	20230725	140800	8088400	97000	97000	97000	97000	0
347	20230725	140700	8088400	97000	97000	97000	97000	0
348	20230725	140600	8088400	97000	97000	97000	97000	0
349	20230725	140500	8088400	97000	97000	97000	97000	0
350	20230725	140400	8088400	97000	97000	97000	97000	0
351	20230725	140300	8088400	97000	97000	97000	97000	0
352	20230725	140200	8088400	97000	97000	97000	97000	0
353	20230725	140100	8088400	97000	97000	97000	97000	1
354	20230725	140000	7991400	97000	97000	97000	97000	0
355	20230725	135900	7991400	97000	97000	97000	97000	0
356	20230725	135800	7991400	97000	97000	97000	97000	0
357	20230725	135700	7991400	97000	97000	97000	97000	0
358	20230725	135600	7991400	97000	97000	97000	97000	0
359	20230725	135500	7991400	97000	97000	97000	97000	0
360	20230725	135400	7991400	97000	97000	97000	97000	0
361	20230725	135300	7991400	97000	97000	97000	97000	0
362	20230725	135200	7991400	97000	97000	97000	97000	0
363	20230725	135100	7991400	97000	97000	97000	97000	0
364	20230725	135000	7991400	97000	97000	97000	97000	0
365	20230725	134900	7991400	97000	97000	97000	97000	0
366	20230725	134800	7991400	97000	97000	97000	97000	0
367	20230725	134700	7991400	97000	97000	97000	97000	0
368	20230725	134600	7991400	97000	97000	97000	97000	0
369	20230725	134500	7991400	97000	97000	97000	97000	0
370	20230725	134400	7991400	97000	96900	97000	96900	17
371	20230725	134300	6344000	96900	96900	96900	96900	5
372	20230725	134200	5859500	96700	96700	96700	96700	0
373	20230725	134100	5859500	96700	96700	96700	96700	0
374	20230725	134000	5859500	96700	96700	96700	96700	0
375	20230725	133900	5859500	96700	96700	96700	96700	0
376	20230725	133800	5859500	96700	96700	96700	96700	0
377	20230725	133700	5859500	96700	96700	96700	96700	0
378	20230725	133600	5859500	96700	96700	96700	96700	0
379	20230725	133500	5859500	96700	96700	96700	96700	0
380	20230725	133400	5859500	96700	96700	96700	96700	0
381	20230725	133300	5859500	96700	96700	96700	96700	0
382	20230725	133200	5859500	96700	96700	96700	96700	1
383	20230725	133100	5762800	96900	96900	96900	96900	0
384	20230725	133000	5762800	96900	96900	96900	96900	0
385	20230725	132900	5762800	96900	96900	96900	96900	0
386	20230725	132800	5762800	96900	96900	96900	96900	1
387	20230725	132700	5665900	96900	96900	96900	96900	2
388	20230725	132600	5472100	96800	96800	96800	96800	0
389	20230725	132500	5472100	96800	96800	96800	96800	0
390	20230725	132400	5472100	96800	96800	96800	96800	0
391	20230725	132300	5472100	96800	96800	96800	96800	0
392	20230725	132200	5472100	96800	96800	96800	96800	0
393	20230725	132100	5472100	96800	96800	96800	96800	0
394	20230725	132000	5472100	96800	96800	96800	96800	0
395	20230725	131900	5472100	96800	96800	96800	96800	0
396	20230725	131800	5472100	96800	96800	96800	96800	0
397	20230725	131700	5472100	96800	96800	96800	96800	0
398	20230725	131600	5472100	96800	96800	96800	96800	0
399	20230725	131500	5472100	96800	96800	96800	96800	0
400	20230725	131400	5472100	96800	96800	96800	96800	0
401	20230725	131300	5472100	96800	96800	96800	96800	0
402	20230725	131200	5472100	96800	96800	96800	96800	0
403	20230725	131100	5472100	96800	96800	96800	96800	0
404	20230725	131000	5472100	96800	96800	96800	96800	0
405	20230725	130900	5472100	96800	96800	96800	96800	0
406	20230725	130800	5472100	96800	96800	96800	96800	0
407	20230725	130700	5472100	96800	96800	96800	96800	0
408	20230725	130600	5472100	96800	96800	96800	96800	0
409	20230725	130500	5472100	96800	96800	96800	96800	0
410	20230725	130400	5472100	96800	96800	96800	96800	0
411	20230725	130300	5472100	96800	96800	96800	96800	1
412	20230725	130200	5375300	96900	96900	96900	96900	0
413	20230725	130100	5375300	96900	96900	96900	96900	0
414	20230725	130000	5375300	96900	96900	96900	96900	0
415	20230725	125900	5375300	96900	96900	96900	96900	0
416	20230725	125800	5375300	96900	96900	96900	96900	0
417	20230725	125700	5375300	96900	96900	96900	96900	0
418	20230725	125600	5375300	96900	96900	96900	96900	0
419	20230725	125500	5375300	96900	96900	96900	96900	0
420	20230725	125400	5375300	96900	96900	96900	96900	0
421	20230725	125300	5375300	96900	96900	96900	96900	0
422	20230725	125200	5375300	96900	96900	96900	96900	0
423	20230725	125100	5375300	96900	96900	96900	96900	0
424	20230725	125000	5375300	96900	96900	96900	96900	0
425	20230725	124900	5375300	96900	96900	96900	96900	0
426	20230725	124800	5375300	96900	96900	96900	96900	0
427	20230725	124700	5375300	96900	96900	96900	96900	0
428	20230725	124600	5375300	96900	96900	96900	96900	0
429	20230725	124500	5375300	96900	96900	96900	96900	0
430	20230725	124400	5375300	96900	96900	96900	96900	0
431	20230725	124300	5375300	96900	96900	96900	96900	0
432	20230725	124200	5375300	96900	96900	96900	96900	0
433	20230725	124100	5375300	96900	96900	96900	96900	0
434	20230725	124000	5375300	96900	96900	96900	96900	0
435	20230725	123900	5375300	96900	96900	96900	96900	0
436	20230725	123800	5375300	96900	96900	96900	96900	0
437	20230725	123700	5375300	96900	96900	96900	96900	0
438	20230725	123600	5375300	96900	96900	96900	96900	0
439	20230725	123500	5375300	96900	96900	96900	96900	0
440	20230725	123400	5375300	96900	96900	96900	96900	0
441	20230725	123300	5375300	96900	96900	96900	96900	0
442	20230725	123200	5375300	96900	96900	96900	96900	0
443	20230725	123100	5375300	96900	96900	96900	96900	0
444	20230725	123000	5375300	96900	96900	96900	96900	0
445	20230725	122900	5375300	96900	96900	96900	96900	0
446	20230725	122800	5375300	96900	96900	96900	96900	0
447	20230725	122700	5375300	96900	96900	96900	96900	0
448	20230725	122600	5375300	96900	96900	96900	96900	0
449	20230725	122500	5375300	96900	97000	97000	96900	2
450	20230725	122400	5181400	96900	96900	96900	96900	0
451	20230725	122300	5181400	96900	96900	96900	96900	0
452	20230725	122200	5181400	96900	96900	96900	96900	0
453	20230725	122100	5181400	96900	96900	96900	96900	0
454	20230725	122000	5181400	96900	96900	96900	96900	0
455	20230725	121900	5181400	96900	96900	96900	96900	0
456	20230725	121800	5181400	96900	96900	96900	96900	0
457	20230725	121700	5181400	96900	96900	96900	96900	0
458	20230725	121600	5181400	96900	96900	96900	96900	0
459	20230725	121500	5181400	96900	96900	96900	96900	0
460	20230725	121400	5181400	96900	96900	96900	96900	0
461	20230725	121300	5181400	96900	96900	96900	96900	0
462	20230725	121200	5181400	96900	96900	96900	96900	0
463	20230725	121100	5181400	96900	96900	96900	96900	0
464	20230725	121000	5181400	96900	96900	96900	96900	0
465	20230725	120900	5181400	96900	96900	96900	96900	0
466	20230725	120800	5181400	96900	96900	96900	96900	0
467	20230725	120700	5181400	96900	96900	96900	96900	0
468	20230725	120600	5181400	96900	96900	96900	96900	0
469	20230725	120500	5181400	96900	96900	96900	96900	0
470	20230725	120400	5181400	96900	96900	96900	96900	0
471	20230725	120300	5181400	96900	96900	96900	96900	0
472	20230725	120200	5181400	96900	96900	96900	96900	0
473	20230725	120100	5181400	96900	96900	96900	96900	0
474	20230725	120000	5181400	96900	96900	96900	96900	0
475	20230725	115900	5181400	96900	96900	96900	96900	0
476	20230725	115800	5181400	96900	96900	96900	96900	0
477	20230725	115700	5181400	96900	96900	96900	96900	0
478	20230725	115600	5181400	96900	96900	96900	96900	0
479	20230725	115500	5181400	96900	96900	96900	96900	0
480	20230725	115400	5181400	96900	96900	96900	96900	0
481	20230725	115300	5181400	96900	96900	96900	96900	0
482	20230725	115200	5181400	96900	96900	96900	96900	0
483	20230725	115100	5181400	96900	96900	96900	96900	0
484	20230725	115000	5181400	96900	96900	96900	96900	0
485	20230725	114900	5181400	96900	96900	96900	96900	0
486	20230725	114800	5181400	96900	96900	96900	96900	0
487	20230725	114700	5181400	96900	96900	96900	96900	0
488	20230725	114600	5181400	96900	96900	96900	96900	0
489	20230725	114500	5181400	96900	96900	96900	96900	0
490	20230725	114400	5181400	96900	96900	96900	96900	0
491	20230725	114300	5181400	96900	96900	96900	96900	0
492	20230725	114200	5181400	96900	96900	96900	96900	0
493	20230725	114100	5181400	96900	96900	96900	96900	0
494	20230725	114000	5181400	96900	96900	96900	96900	1
495	20230725	113900	5084500	97000	97000	97000	97000	0
496	20230725	113800	5084500	97000	97000	97000	97000	0
497	20230725	113700	5084500	97000	97000	97000	97000	0
498	20230725	113600	5084500	97000	97000	97000	97000	0
499	20230725	113500	5084500	97000	97000	97000	97000	0
500	20230725	113400	5084500	97000	97000	97000	97000	0
501	20230725	113300	5084500	97000	97000	97000	97000	0
502	20230725	113200	5084500	97000	97000	97000	97000	0
503	20230725	113100	5084500	97000	97000	97000	97000	0
504	20230725	113000	5084500	97000	97000	97000	97000	0
505	20230725	112900	5084500	97000	97000	97000	97000	0
506	20230725	112800	5084500	97000	97000	97000	97000	0
507	20230725	112700	5084500	97000	97000	97000	97000	0
508	20230725	112600	5084500	97000	97000	97000	97000	0
509	20230725	112500	5084500	97000	97000	97000	97000	0
510	20230725	112400	5084500	97000	97000	97000	97000	0
511	20230725	112300	5084500	97000	97000	97000	97000	0
512	20230725	112200	5084500	97000	97000	97000	97000	0
513	20230725	112100	5084500	97000	97000	97000	97000	0
514	20230725	112000	5084500	97000	97000	97000	97000	0
515	20230725	111900	5084500	97000	97000	97000	97000	0
516	20230725	111800	5084500	97000	97000	97000	97000	0
517	20230725	111700	5084500	97000	97000	97000	97000	1
518	20230725	111600	4987500	97300	97300	97300	97300	0
519	20230725	111500	4987500	97300	97300	97300	97300	0
520	20230725	111400	4987500	97300	97300	97300	97300	0
521	20230725	111300	4987500	97300	97300	97300	97300	0
522	20230725	111200	4987500	97300	97300	97300	97300	0
523	20230725	111100	4987500	97300	97300	97300	97300	0
524	20230725	111000	4987500	97300	97300	97300	97300	0
525	20230725	110900	4987500	97300	97300	97300	97300	0
526	20230725	110800	4987500	97300	97300	97300	97300	0
527	20230725	110700	4987500	97300	97300	97300	97300	0
528	20230725	110600	4987500	97300	97300	97300	97300	0
529	20230725	110500	4987500	97300	97300	97300	97300	0
530	20230725	110400	4987500	97300	97300	97300	97300	0
531	20230725	110300	4987500	97300	97300	97300	97300	0
532	20230725	110200	4987500	97300	97300	97300	97300	0
533	20230725	110100	4987500	97300	97300	97300	97300	0
534	20230725	110000	4987500	97300	97300	97300	97300	0
535	20230725	105900	4987500	97300	97300	97300	97300	0
536	20230725	105800	4987500	97300	97300	97300	97300	0
537	20230725	105700	4987500	97300	97300	97300	97300	0
538	20230725	105600	4987500	97300	97300	97300	97300	0
539	20230725	105500	4987500	97300	97300	97300	97300	0
540	20230725	105400	4987500	97300	97300	97300	97300	0
541	20230725	105300	4987500	97300	97300	97300	97300	0
542	20230725	105200	4987500	97300	97300	97300	97300	0
543	20230725	105100	4987500	97300	97300	97300	97300	0
544	20230725	105000	4987500	97300	97300	97300	97300	0
545	20230725	104900	4987500	97300	97300	97300	97300	0
546	20230725	104800	4987500	97300	97300	97300	97300	0
547	20230725	104700	4987500	97300	97300	97300	97300	0
548	20230725	104600	4987500	97300	97300	97300	97300	0
549	20230725	104500	4987500	97300	97300	97300	97300	0
550	20230725	104400	4987500	97300	97300	97300	97300	0
551	20230725	104300	4987500	97300	97300	97300	97300	0
552	20230725	104200	4987500	97300	97300	97300	97300	0
553	20230725	104100	4987500	97300	97300	97300	97300	0
554	20230725	104000	4987500	97300	97300	97300	97300	0
555	20230725	103900	4987500	97300	97300	97300	97300	0
556	20230725	103800	4987500	97300	97300	97300	97300	0
557	20230725	103700	4987500	97300	97300	97300	97300	0
558	20230725	103600	4987500	97300	97300	97300	97300	0
559	20230725	103500	4987500	97300	97300	97300	97300	0
560	20230725	103400	4987500	97300	97300	97300	97300	0
561	20230725	103300	4987500	97300	97300	97300	97300	0
562	20230725	103200	4987500	97300	97300	97300	97300	0
563	20230725	103100	4987500	97300	97300	97300	97300	1
564	20230725	103000	4890200	97400	97400	97400	97400	0
565	20230725	102900	4890200	97400	97400	97400	97400	0
566	20230725	102800	4890200	97400	97400	97400	97400	0
567	20230725	102700	4890200	97400	97400	97400	97400	0
568	20230725	102600	4890200	97400	97400	97400	97400	0
569	20230725	102500	4890200	97400	97400	97400	97400	0
570	20230725	102400	4890200	97400	97400	97400	97400	0
571	20230725	102300	4890200	97400	97400	97400	97400	0
572	20230725	102200	4890200	97400	97400	97400	97400	0
573	20230725	102100	4890200	97400	97400	97400	97400	0
574	20230725	102000	4890200	97400	97400	97400	97400	0
575	20230725	101900	4890200	97400	97400	97400	97400	0
576	20230725	101800	4890200	97400	97400	97400	97400	0
577	20230725	101700	4890200	97400	97400	97400	97400	0
578	20230725	101600	4890200	97400	97400	97400	97400	0
579	20230725	101500	4890200	97400	97400	97400	97400	0
580	20230725	101400	4890200	97400	97400	97400	97400	0
581	20230725	101300	4890200	97400	97400	97400	97400	0
582	20230725	101200	4890200	97400	97400	97400	97400	0
583	20230725	101100	4890200	97400	97400	97400	97400	0
584	20230725	101000	4890200	97400	97400	97400	97400	0
585	20230725	100900	4890200	97400	97400	97400	97400	0
586	20230725	100800	4890200	97400	97500	97500	97400	20
587	20230725	100700	2941200	97500	97500	97500	97500	0
588	20230725	100600	2941200	97500	97500	97500	97500	0
589	20230725	100500	2941200	97500	97500	97500	97500	0
590	20230725	100400	2941200	97500	97500	97500	97500	0
591	20230725	100300	2941200	97500	97500	97500	97500	1
592	20230725	100200	2843700	97500	97500	97500	97500	0
593	20230725	100100	2843700	97500	97500	97500	97500	0
594	20230725	100000	2843700	97500	97500	97500	97500	0
595	20230725	095900	2843700	97500	97500	97500	97500	0
596	20230725	095800	2843700	97500	97500	97500	97500	0
597	20230725	095700	2843700	97500	97500	97500	97500	0
598	20230725	095600	2843700	97500	97500	97500	97500	0
599	20230725	095500	2843700	97500	97500	97500	97500	0
600	20230725	095400	2843700	97500	97500	97500	97500	0
601	20230725	095300	2843700	97500	97500	97500	97500	0
602	20230725	095200	2843700	97500	97500	97500	97500	0
603	20230725	095100	2843700	97500	97500	97500	97500	0
604	20230725	095000	2843700	97500	97500	97500	97500	0
605	20230725	094900	2843700	97500	97500	97500	97500	0
606	20230725	094800	2843700	97500	97500	97500	97500	0
607	20230725	094700	2843700	97500	97500	97500	97500	1
608	20230725	094600	2746200	98000	98000	98000	98000	0
609	20230725	094500	2746200	98000	98000	98000	98000	0
610	20230725	094400	2746200	98000	98000	98000	98000	0
611	20230725	094300	2746200	98000	98000	98000	98000	0
612	20230725	094200	2746200	98000	98000	98000	98000	0
613	20230725	094100	2746200	98000	98000	98000	98000	0
614	20230725	094000	2746200	98000	98000	98000	98000	0
615	20230725	093900	2746200	98000	98000	98000	98000	0
616	20230725	093800	2746200	98000	98000	98000	98000	0
617	20230725	093700	2746200	98000	98000	98000	98000	0
618	20230725	093600	2746200	98000	98000	98000	98000	0
619	20230725	093500	2746200	98000	98000	98000	98000	0
620	20230725	093400	2746200	98000	98000	98000	98000	0
621	20230725	093300	2746200	98000	98000	98000	98000	0
622	20230725	093200	2746200	98000	98000	98000	98000	0
623	20230725	093100	2746200	98000	98000	98000	98000	0
624	20230725	093000	2746200	98000	98000	98000	98000	0
625	20230725	092900	2746200	98000	98000	98000	98000	0
626	20230725	092800	2746200	98000	98000	98000	98000	0
627	20230725	092700	2746200	98000	98000	98000	98000	0
628	20230725	092600	2746200	98000	98000	98000	98000	0
629	20230725	092500	2746200	98000	98000	98000	98000	0
630	20230725	092400	2746200	98000	98000	98000	98000	0
631	20230725	092300	2746200	98000	98000	98000	98000	0
632	20230725	092200	2746200	98000	98000	98000	98000	0
633	20230725	092100	2746200	98000	98000	98000	98000	0
634	20230725	092000	2746200	98000	98000	98000	98000	0
635	20230725	091900	2746200	98000	98000	98000	98000	0
636	20230725	091800	2746200	98000	98000	98000	98000	0
637	20230725	091700	2746200	98000	98000	98000	98000	0
638	20230725	091600	2746200	98000	98000	98000	98000	0
639	20230725	091500	2746200	98000	98000	98000	98000	1
640	20230725	091400	2648200	98200	98200	98200	98200	0
641	20230725	091300	2648200	98200	98200	98200	98200	0
642	20230725	091200	2648200	98200	98200	98200	98200	0
643	20230725	091100	2648200	98200	98200	98200	98200	0
644	20230725	091000	2648200	98200	98200	98200	98200	0
645	20230725	090900	2648200	98200	98200	98200	98200	0
646	20230725	090800	2648200	98200	98200	98200	98200	0
647	20230725	090700	2648200	98200	98200	98200	98200	0
648	20230725	090600	2648200	98200	98200	98200	98200	0
649	20230725	090500	2648200	98200	98200	98200	98200	0
650	20230725	090400	2648200	98200	98200	98200	98200	0
651	20230725	090300	2648200	98200	98200	98200	98200	0
652	20230725	090200	2648200	98200	98200	98200	98200	0
653	20230725	090100	2648200	98200	98000	98200	98000	23
654	20230725	090000	390000	97500	97500	97500	97500	4