KissMeData/390110/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204700	273100	5040	5010	5040	5010	2
3	20230809	204600	273100	5040	5040	5040	5040	0
4	20230809	204500	273100	5040	5040	5040	5040	0
5	20230809	204400	273100	5040	5040	5040	5040	0
6	20230809	204300	273100	5040	5040	5040	5040	0
7	20230809	204200	273100	5040	5040	5040	5040	0
8	20230809	204100	273100	5040	5040	5040	5040	0
9	20230809	204000	273100	5040	5040	5040	5040	0
10	20230809	203900	273100	5040	5040	5040	5040	0
11	20230809	203800	273100	5040	5040	5040	5040	0
12	20230809	203700	273100	5040	5040	5040	5040	0
13	20230809	203600	273100	5040	5040	5040	5040	0
14	20230809	203500	273100	5040	5040	5040	5040	0
15	20230809	203400	273100	5040	5040	5040	5040	0
16	20230809	203300	273100	5040	5040	5040	5040	0
17	20230809	203200	273100	5040	5040	5040	5040	0
18	20230809	203100	273100	5040	5040	5040	5040	0
19	20230809	203000	273100	5040	5040	5040	5040	0
20	20230809	202900	273100	5040	5040	5040	5040	0
21	20230809	202800	273100	5040	5040	5040	5040	0
22	20230809	202700	273100	5040	5040	5040	5040	0
23	20230809	202600	273100	5040	5040	5040	5040	0
24	20230809	202500	273100	5040	5040	5040	5040	0
25	20230809	202400	273100	5040	5040	5040	5040	0
26	20230809	202300	273100	5040	5040	5040	5040	0
27	20230809	202200	273100	5040	5040	5040	5040	0
28	20230809	202100	273100	5040	5040	5040	5040	0
29	20230809	202000	273100	5040	5040	5040	5040	0
30	20230809	201900	273100	5040	5040	5040	5040	0
31	20230809	201800	273100	5040	5040	5040	5040	0
32	20230809	201700	273100	5040	5010	5040	5010	2
33	20230809	201600	273100	5040	5040	5040	5040	0
34	20230809	201500	273100	5040	5040	5040	5040	0
35	20230809	201400	273100	5040	5040	5040	5040	0
36	20230809	201300	273100	5040	5040	5040	5040	0
37	20230809	201200	273100	5040	5040	5040	5040	0
38	20230809	201100	273100	5040	5040	5040	5040	0
39	20230809	201000	273100	5040	5040	5040	5040	0
40	20230809	200900	273100	5040	5040	5040	5040	0
41	20230809	200800	273100	5040	5040	5040	5040	0
42	20230809	200700	273100	5040	5040	5040	5040	0
43	20230809	200600	273100	5040	5040	5040	5040	0
44	20230809	200500	273100	5040	5040	5040	5040	0
45	20230809	200400	273100	5040	5040	5040	5040	0
46	20230809	200300	273100	5040	5040	5040	5040	0
47	20230809	200200	273100	5040	5040	5040	5040	0
48	20230809	200100	273100	5040	5040	5040	5040	0
49	20230809	200000	273100	5040	5040	5040	5040	0
50	20230809	195900	273100	5040	5040	5040	5040	0
51	20230809	195800	273100	5040	5040	5040	5040	0
52	20230809	195700	273100	5040	5040	5040	5040	0
53	20230809	195600	273100	5040	5040	5040	5040	0
54	20230809	195500	273100	5040	5040	5040	5040	0
55	20230809	195400	273100	5040	5040	5040	5040	0
56	20230809	195300	273100	5040	5040	5040	5040	0
57	20230809	195200	273100	5040	5040	5040	5040	0
58	20230809	195100	273100	5040	5040	5040	5040	0
59	20230809	195000	273100	5040	5040	5040	5040	0
60	20230809	194900	273100	5040	5040	5040	5040	0
61	20230809	194800	273100	5040	5040	5040	5040	0
62	20230809	194700	273100	5040	5010	5040	5010	2
63	20230809	194600	273100	5040	5040	5040	5040	0
64	20230809	194500	273100	5040	5040	5040	5040	0
65	20230809	194400	273100	5040	5040	5040	5040	0
66	20230809	194300	273100	5040	5040	5040	5040	0
67	20230809	194200	273100	5040	5040	5040	5040	0
68	20230809	194100	273100	5040	5040	5040	5040	0
69	20230809	194000	273100	5040	5040	5040	5040	0
70	20230809	193900	273100	5040	5040	5040	5040	0
71	20230809	193800	273100	5040	5040	5040	5040	0
72	20230809	193700	273100	5040	5040	5040	5040	0
73	20230809	193600	273100	5040	5040	5040	5040	0
74	20230809	193500	273100	5040	5040	5040	5040	0
75	20230809	193400	273100	5040	5040	5040	5040	0
76	20230809	193300	273100	5040	5040	5040	5040	0
77	20230809	193200	273100	5040	5040	5040	5040	0
78	20230809	193100	273100	5040	5040	5040	5040	0
79	20230809	193000	273100	5040	5040	5040	5040	0
80	20230809	192900	273100	5040	5040	5040	5040	0
81	20230809	192800	273100	5040	5040	5040	5040	0
82	20230809	192700	273100	5040	5040	5040	5040	0
83	20230809	192600	273100	5040	5040	5040	5040	0
84	20230809	192500	273100	5040	5040	5040	5040	0
85	20230809	192400	273100	5040	5040	5040	5040	0
86	20230809	192300	273100	5040	5040	5040	5040	0
87	20230809	192200	273100	5040	5040	5040	5040	0
88	20230809	192100	273100	5040	5040	5040	5040	0
89	20230809	192000	273100	5040	5040	5040	5040	0
90	20230809	191900	273100	5040	5040	5040	5040	0
91	20230809	191800	273100	5040	5040	5040	5040	0
92	20230809	191700	273100	5040	5010	5040	5010	2
93	20230809	191600	273100	5040	5040	5040	5040	0
94	20230809	191500	273100	5040	5040	5040	5040	0
95	20230809	191400	273100	5040	5040	5040	5040	0
96	20230809	191300	273100	5040	5040	5040	5040	0
97	20230809	191200	273100	5040	5040	5040	5040	0
98	20230809	191100	273100	5040	5040	5040	5040	0
99	20230809	191000	273100	5040	5040	5040	5040	0
100	20230809	190900	273100	5040	5040	5040	5040	0
101	20230809	190800	273100	5040	5040	5040	5040	0
102	20230809	190700	273100	5040	5040	5040	5040	0
103	20230809	190600	273100	5040	5040	5040	5040	0
104	20230809	190500	273100	5040	5040	5040	5040	0
105	20230809	190400	273100	5040	5040	5040	5040	0
106	20230809	190300	273100	5040	5040	5040	5040	0
107	20230809	190200	273100	5040	5040	5040	5040	0
108	20230809	190100	273100	5040	5040	5040	5040	0
109	20230809	190000	273100	5040	5040	5040	5040	0
110	20230809	185900	273100	5040	5040	5040	5040	0
111	20230809	185800	273100	5040	5040	5040	5040	0
112	20230809	185700	273100	5040	5040	5040	5040	0
113	20230809	185600	273100	5040	5040	5040	5040	0
114	20230809	185500	273100	5040	5040	5040	5040	0
115	20230809	185400	273100	5040	5040	5040	5040	0
116	20230809	185300	273100	5040	5040	5040	5040	0
117	20230809	185200	273100	5040	5040	5040	5040	0
118	20230809	185100	273100	5040	5040	5040	5040	0
119	20230809	185000	273100	5040	5040	5040	5040	0
120	20230809	184900	273100	5040	5040	5040	5040	0
121	20230809	184800	273100	5040	5040	5040	5040	0
122	20230809	184700	273100	5040	5010	5040	5010	2
123	20230809	184600	273100	5040	5040	5040	5040	0
124	20230809	184500	273100	5040	5040	5040	5040	0
125	20230809	184400	273100	5040	5040	5040	5040	0
126	20230809	184300	273100	5040	5040	5040	5040	0
127	20230809	184200	273100	5040	5040	5040	5040	0
128	20230809	184100	273100	5040	5040	5040	5040	0
129	20230809	184000	273100	5040	5040	5040	5040	0
130	20230809	183900	273100	5040	5040	5040	5040	0
131	20230809	183800	273100	5040	5040	5040	5040	0
132	20230809	183700	273100	5040	5040	5040	5040	0
133	20230809	183600	273100	5040	5040	5040	5040	0
134	20230809	183500	273100	5040	5040	5040	5040	0
135	20230809	183400	273100	5040	5040	5040	5040	0
136	20230809	183300	273100	5040	5040	5040	5040	0
137	20230809	183200	273100	5040	5040	5040	5040	0
138	20230809	183100	273100	5040	5040	5040	5040	0
139	20230809	183000	273100	5040	5040	5040	5040	0
140	20230809	182900	273100	5040	5040	5040	5040	0
141	20230809	182800	273100	5040	5040	5040	5040	0
142	20230809	182700	273100	5040	5040	5040	5040	0
143	20230809	182600	273100	5040	5040	5040	5040	0
144	20230809	182500	273100	5040	5040	5040	5040	0
145	20230809	182400	273100	5040	5040	5040	5040	0
146	20230809	182300	273100	5040	5040	5040	5040	0
147	20230809	182200	273100	5040	5040	5040	5040	0
148	20230809	182100	273100	5040	5040	5040	5040	0
149	20230809	182000	273100	5040	5040	5040	5040	0
150	20230809	181900	273100	5040	5040	5040	5040	0
151	20230809	181800	273100	5040	5040	5040	5040	0
152	20230809	181700	273100	5040	5010	5040	5010	2
153	20230809	181600	273100	5040	5040	5040	5040	0
154	20230809	181500	273100	5040	5040	5040	5040	0
155	20230809	181400	273100	5040	5040	5040	5040	0
156	20230809	181300	273100	5040	5040	5040	5040	0
157	20230809	181200	273100	5040	5040	5040	5040	0
158	20230809	181100	273100	5040	5040	5040	5040	0
159	20230809	181000	273100	5040	5040	5040	5040	0
160	20230809	180900	273100	5040	5040	5040	5040	0
161	20230809	180800	273100	5040	5040	5040	5040	0
162	20230809	180700	273100	5040	5040	5040	5040	0
163	20230809	180600	273100	5040	5040	5040	5040	0
164	20230809	180500	273100	5040	5040	5040	5040	0
165	20230809	180400	273100	5040	5040	5040	5040	0
166	20230809	180300	273100	5040	5040	5040	5040	0
167	20230809	180200	273100	5040	5040	5040	5040	0
168	20230809	180100	273100	5040	5040	5040	5040	0
169	20230809	180000	273100	5040	5040	5040	5040	0
170	20230809	175900	273100	5040	5040	5040	5040	0
171	20230809	175800	273100	5040	5040	5040	5040	0
172	20230809	175700	273100	5040	5040	5040	5040	0
173	20230809	175600	273100	5040	5040	5040	5040	0
174	20230809	175500	273100	5040	5040	5040	5040	0
175	20230809	175400	273100	5040	5040	5040	5040	0
176	20230809	175300	273100	5040	5040	5040	5040	0
177	20230809	175200	273100	5040	5040	5040	5040	0
178	20230809	175100	273100	5040	5040	5040	5040	0
179	20230809	175000	273100	5040	5040	5040	5040	0
180	20230809	174900	273100	5040	5040	5040	5040	0
181	20230809	174800	273100	5040	5040	5040	5040	0
182	20230809	174700	273100	5040	5010	5040	5010	2
183	20230809	174600	273100	5040	5040	5040	5040	0
184	20230809	174500	273100	5040	5040	5040	5040	0
185	20230809	174400	273100	5040	5040	5040	5040	0
186	20230809	174300	273100	5040	5040	5040	5040	0
187	20230809	174200	273100	5040	5040	5040	5040	0
188	20230809	174100	273100	5040	5040	5040	5040	0
189	20230809	174000	273100	5040	5040	5040	5040	0
190	20230809	173900	273100	5040	5040	5040	5040	0
191	20230809	173800	273100	5040	5040	5040	5040	0
192	20230809	173700	273100	5040	5040	5040	5040	0
193	20230809	173600	273100	5040	5040	5040	5040	0
194	20230809	173500	273100	5040	5040	5040	5040	0
195	20230809	173400	273100	5040	5040	5040	5040	0
196	20230809	173300	273100	5040	5040	5040	5040	0
197	20230809	173200	273100	5040	5040	5040	5040	0
198	20230809	173100	273100	5040	5040	5040	5040	0
199	20230809	173000	273100	5040	5040	5040	5040	0
200	20230809	172900	273100	5040	5040	5040	5040	0
201	20230809	172800	273100	5040	5040	5040	5040	0
202	20230809	172700	273100	5040	5040	5040	5040	0
203	20230809	172600	273100	5040	5040	5040	5040	0
204	20230809	172500	273100	5040	5040	5040	5040	0
205	20230809	172400	273100	5040	5040	5040	5040	0
206	20230809	172300	273100	5040	5040	5040	5040	0
207	20230809	172200	273100	5040	5040	5040	5040	0
208	20230809	172100	273100	5040	5040	5040	5040	0
209	20230809	172000	273100	5040	5040	5040	5040	0
210	20230809	171900	273100	5040	5040	5040	5040	0
211	20230809	171800	273100	5040	5040	5040	5040	0
212	20230809	171700	273100	5040	5010	5040	5010	2
213	20230809	171600	273100	5040	5040	5040	5040	0
214	20230809	171500	273100	5040	5040	5040	5040	0
215	20230809	171400	273100	5040	5040	5040	5040	0
216	20230809	171300	273100	5040	5040	5040	5040	0
217	20230809	171200	273100	5040	5040	5040	5040	0
218	20230809	171100	273100	5040	5040	5040	5040	0
219	20230809	171000	273100	5040	5040	5040	5040	0
220	20230809	170900	273100	5040	5040	5040	5040	0
221	20230809	170800	273100	5040	5040	5040	5040	0
222	20230809	170700	273100	5040	5040	5040	5040	0
223	20230809	170600	273100	5040	5040	5040	5040	0
224	20230809	170500	273100	5040	5040	5040	5040	0
225	20230809	170400	273100	5040	5040	5040	5040	0
226	20230809	170300	273100	5040	5040	5040	5040	0
227	20230809	170200	273100	5040	5040	5040	5040	0
228	20230809	170100	273100	5040	5040	5040	5040	0
229	20230809	170000	273100	5040	5040	5040	5040	0
230	20230809	165900	273100	5040	5040	5040	5040	0
231	20230809	165800	273100	5040	5040	5040	5040	0
232	20230809	165700	273100	5040	5040	5040	5040	0
233	20230809	165600	273100	5040	5040	5040	5040	0
234	20230809	165500	273100	5040	5040	5040	5040	0
235	20230809	165400	273100	5040	5040	5040	5040	0
236	20230809	165300	273100	5040	5040	5040	5040	0
237	20230809	165200	273100	5040	5040	5040	5040	0
238	20230809	165100	273100	5040	5040	5040	5040	0
239	20230809	165000	273100	5040	5040	5040	5040	0
240	20230809	164900	273100	5040	5040	5040	5040	0
241	20230809	164800	273100	5040	5040	5040	5040	0
242	20230809	164700	273100	5040	5010	5040	5010	2
243	20230809	164600	273100	5040	5040	5040	5040	0
244	20230809	164500	273100	5040	5040	5040	5040	0
245	20230809	164400	273100	5040	5040	5040	5040	0
246	20230809	164300	273100	5040	5040	5040	5040	0
247	20230809	164200	273100	5040	5040	5040	5040	0
248	20230809	164100	273100	5040	5040	5040	5040	0
249	20230809	164000	273100	5040	5040	5040	5040	0
250	20230809	163900	273100	5040	5040	5040	5040	0
251	20230809	163800	273100	5040	5040	5040	5040	0
252	20230809	163700	273100	5040	5040	5040	5040	0
253	20230809	163600	273100	5040	5040	5040	5040	0
254	20230809	163500	273100	5040	5040	5040	5040	0
255	20230809	163400	273100	5040	5040	5040	5040	0
256	20230809	163300	273100	5040	5040	5040	5040	0
257	20230809	163200	273100	5040	5040	5040	5040	0
258	20230809	163100	273100	5040	5040	5040	5040	0
259	20230809	163000	273100	5040	5040	5040	5040	0
260	20230809	162900	273100	5040	5040	5040	5040	0
261	20230809	162800	273100	5040	5040	5040	5040	0
262	20230809	162700	273100	5040	5040	5040	5040	0
263	20230809	162600	273100	5040	5040	5040	5040	0
264	20230809	162500	273100	5040	5040	5040	5040	0
265	20230809	162400	273100	5040	5040	5040	5040	0
266	20230809	162300	273100	5040	5040	5040	5040	0
267	20230809	162200	273100	5040	5040	5040	5040	0
268	20230809	162100	273100	5040	5040	5040	5040	0
269	20230809	162000	273100	5040	5040	5040	5040	0
270	20230809	161900	273100	5040	5040	5040	5040	0
271	20230809	161800	273100	5040	5040	5040	5040	0
272	20230809	161700	273100	5040	5010	5040	5010	2
273	20230809	161600	273100	5040	5040	5040	5040	0
274	20230809	161500	273100	5040	5040	5040	5040	0
275	20230809	161400	273100	5040	5040	5040	5040	0
276	20230809	161300	273100	5040	5040	5040	5040	0
277	20230809	161200	273100	5040	5040	5040	5040	0
278	20230809	161100	273100	5040	5040	5040	5040	0
279	20230809	161000	273100	5040	5040	5040	5040	0
280	20230809	160900	273100	5040	5040	5040	5040	0
281	20230809	160800	273100	5040	5040	5040	5040	0
282	20230809	160700	273100	5040	5040	5040	5040	0
283	20230809	160600	273100	5040	5040	5040	5040	0
284	20230809	160500	273100	5040	5040	5040	5040	0
285	20230809	160400	273100	5040	5040	5040	5040	0
286	20230809	160300	273100	5040	5040	5040	5040	0
287	20230809	160200	273100	5040	5040	5040	5040	0
288	20230809	160100	273100	5040	5040	5040	5040	0
289	20230809	160000	273100	5040	5040	5040	5040	0
290	20230809	155900	273100	5040	5040	5040	5040	0
291	20230809	155800	273100	5040	5040	5040	5040	0
292	20230809	155700	273100	5040	5040	5040	5040	0
293	20230809	155600	273100	5040	5040	5040	5040	0
294	20230809	155500	273100	5040	5040	5040	5040	0
295	20230809	155400	273100	5040	5040	5040	5040	0
296	20230809	155300	273100	5040	5040	5040	5040	0
297	20230809	155200	273100	5040	5040	5040	5040	0
298	20230809	155100	273100	5040	5040	5040	5040	0
299	20230809	155000	273100	5040	5040	5040	5040	0
300	20230809	154900	273100	5040	5040	5040	5040	0
301	20230809	154800	273100	5040	5040	5040	5040	0
302	20230809	154700	273100	5040	5010	5040	5010	2
303	20230809	154600	273100	5040	5040	5040	5040	0
304	20230809	154500	273100	5040	5040	5040	5040	0
305	20230809	154400	273100	5040	5040	5040	5040	0
306	20230809	154300	273100	5040	5040	5040	5040	0
307	20230809	154200	273100	5040	5040	5040	5040	0
308	20230809	154100	273100	5040	5040	5040	5040	0
309	20230809	154000	273100	5040	5040	5040	5040	0
310	20230809	153900	273100	5040	5040	5040	5040	0
311	20230809	153800	273100	5040	5040	5040	5040	0
312	20230809	153700	273100	5040	5040	5040	5040	0
313	20230809	153600	273100	5040	5040	5040	5040	0
314	20230809	153500	273100	5040	5040	5040	5040	0
315	20230809	153400	273100	5040	5040	5040	5040	0
316	20230809	153300	273100	5040	5040	5040	5040	0
317	20230809	153200	273100	5040	5040	5040	5040	0
318	20230809	153100	273100	5040	5040	5040	5040	0
319	20230809	153000	273100	5040	5040	5040	5040	0
320	20230809	152900	273100	5040	5040	5040	5040	0
321	20230809	152800	273100	5040	5040	5040	5040	0
322	20230809	152700	273100	5040	5040	5040	5040	0
323	20230809	152600	273100	5040	5040	5040	5040	0
324	20230809	152500	273100	5040	5040	5040	5040	0
325	20230809	152400	273100	5040	5040	5040	5040	0
326	20230809	152300	273100	5040	5040	5040	5040	0
327	20230809	152200	273100	5040	5040	5040	5040	0
328	20230809	152100	273100	5040	5040	5040	5040	0
329	20230809	152000	273100	5040	5040	5040	5040	0
330	20230809	151900	273100	5040	5040	5040	5040	0
331	20230809	151800	273100	5040	5040	5040	5040	0
332	20230809	151700	273100	5040	5040	5040	5040	0
333	20230809	151600	273100	5040	5040	5040	5040	0
334	20230809	151500	273100	5040	5040	5040	5040	0
335	20230809	151400	273100	5040	5040	5040	5040	0
336	20230809	151300	273100	5040	5040	5040	5040	0
337	20230809	151200	273100	5040	5040	5040	5040	0
338	20230809	151100	273100	5040	5040	5040	5040	0
339	20230809	151000	273100	5040	5040	5040	5040	0
340	20230809	150900	273100	5040	5040	5040	5040	0
341	20230809	150800	273100	5040	5040	5040	5040	0
342	20230809	150700	273100	5040	5040	5040	5040	0
343	20230809	150600	273100	5040	5040	5040	5040	0
344	20230809	150500	273100	5040	5040	5040	5040	0
345	20230809	150400	273100	5040	5040	5040	5040	0
346	20230809	150300	273100	5040	5040	5040	5040	0
347	20230809	150200	273100	5040	5040	5040	5040	0
348	20230809	150100	273100	5040	5040	5040	5040	0
349	20230809	150000	273100	5040	5040	5040	5040	0
350	20230809	145900	273100	5040	5040	5040	5040	0
351	20230809	145800	273100	5040	5040	5040	5040	0
352	20230809	145700	273100	5040	5040	5040	5040	0
353	20230809	145600	273100	5040	5040	5040	5040	0
354	20230809	145500	273100	5040	5040	5040	5040	0
355	20230809	145400	273100	5040	5040	5040	5040	0
356	20230809	145300	273100	5040	5040	5040	5040	0
357	20230809	145200	273100	5040	5040	5040	5040	0
358	20230809	145100	273100	5040	5040	5040	5040	0
359	20230809	145000	273100	5040	5040	5040	5040	0
360	20230809	144900	273100	5040	5040	5040	5040	0
361	20230809	144800	273100	5040	5040	5040	5040	0
362	20230809	144700	273100	5040	5040	5040	5040	0
363	20230809	144600	273100	5040	5040	5040	5040	0
364	20230809	144500	273100	5040	5040	5040	5040	0
365	20230809	144400	273100	5040	5040	5040	5040	0
366	20230809	144300	273100	5040	5040	5040	5040	0
367	20230809	144200	273100	5040	5040	5040	5040	0
368	20230809	144100	273100	5040	5040	5040	5040	0
369	20230809	144000	273100	5040	5040	5040	5040	0
370	20230809	143900	273100	5040	5040	5040	5040	0
371	20230809	143800	273100	5040	5040	5040	5040	0
372	20230809	143700	273100	5040	5040	5040	5040	0
373	20230809	143600	273100	5040	5040	5040	5040	0
374	20230809	143500	273100	5040	5040	5040	5040	0
375	20230809	143400	273100	5040	5040	5040	5040	0
376	20230809	143300	273100	5040	5040	5040	5040	0
377	20230809	143200	273100	5040	5040	5040	5040	0
378	20230809	143100	273100	5040	5040	5040	5040	0
379	20230809	143000	273100	5040	5040	5040	5040	0
380	20230809	142900	273100	5040	5040	5040	5040	0
381	20230809	142800	273100	5040	5040	5040	5040	0
382	20230809	142700	273100	5040	5040	5040	5040	0
383	20230809	142600	273100	5040	5040	5040	5040	0
384	20230809	142500	273100	5040	5040	5040	5040	0
385	20230809	142400	273100	5040	5040	5040	5040	0
386	20230809	142300	273100	5040	5040	5040	5040	0
387	20230809	142200	273100	5040	5040	5040	5040	0
388	20230809	142100	273100	5040	5040	5040	5040	0
389	20230809	142000	273100	5040	5040	5040	5040	0
390	20230809	141900	273100	5040	5040	5040	5040	0
391	20230809	141800	273100	5040	5040	5040	5040	0
392	20230809	141700	273100	5040	5040	5040	5040	0
393	20230809	141600	273100	5040	5040	5040	5040	0
394	20230809	141500	273100	5040	5040	5040	5040	0
395	20230809	141400	273100	5040	5040	5040	5040	0
396	20230809	141300	273100	5040	5040	5040	5040	0
397	20230809	141200	273100	5040	5040	5040	5040	0
398	20230809	141100	273100	5040	5040	5040	5040	0
399	20230809	141000	273100	5040	5040	5040	5040	0
400	20230809	140900	273100	5040	5040	5040	5040	0
401	20230809	140800	273100	5040	5040	5040	5040	0
402	20230809	140700	273100	5040	5040	5040	5040	0
403	20230809	140600	273100	5040	5040	5040	5040	0
404	20230809	140500	273100	5040	5040	5040	5040	0
405	20230809	140400	273100	5040	5040	5040	5040	0
406	20230809	140300	273100	5040	5040	5040	5040	0
407	20230809	140200	273100	5040	5040	5040	5040	0
408	20230809	140100	273100	5040	5040	5040	5040	0
409	20230809	140000	273100	5040	5040	5040	5040	0
410	20230809	135900	273100	5040	5040	5040	5040	0
411	20230809	135800	273100	5040	5040	5040	5040	0
412	20230809	135700	273100	5040	5040	5040	5040	0
413	20230809	135600	273100	5040	5040	5040	5040	0
414	20230809	135500	273100	5040	5040	5040	5040	0
415	20230809	135400	273100	5040	5040	5040	5040	0
416	20230809	135300	273100	5040	5040	5040	5040	0
417	20230809	135200	273100	5040	5040	5040	5040	0
418	20230809	135100	273100	5040	5040	5040	5040	0
419	20230809	135000	273100	5040	5040	5040	5040	0
420	20230809	134900	273100	5040	5040	5040	5040	0
421	20230809	134800	273100	5040	5040	5040	5040	0
422	20230809	134700	273100	5040	5040	5040	5040	0
423	20230809	134600	273100	5040	5040	5040	5040	0
424	20230809	134500	273100	5040	5040	5040	5040	0
425	20230809	134400	273100	5040	5040	5040	5040	0
426	20230809	134300	273100	5040	5040	5040	5040	0
427	20230809	134200	273100	5040	5040	5040	5040	0
428	20230809	134100	273100	5040	5040	5040	5040	0
429	20230809	134000	273100	5040	5040	5040	5040	0
430	20230809	133900	273100	5040	5040	5040	5040	0
431	20230809	133800	273100	5040	5040	5040	5040	0
432	20230809	133700	273100	5040	5040	5040	5040	0
433	20230809	133600	273100	5040	5040	5040	5040	0
434	20230809	133500	273100	5040	5040	5040	5040	0
435	20230809	133400	273100	5040	5040	5040	5040	0
436	20230809	133300	273100	5040	5040	5040	5040	0
437	20230809	133200	273100	5040	5040	5040	5040	0
438	20230809	133100	273100	5040	5040	5040	5040	0
439	20230809	133000	273100	5040	5040	5040	5040	0
440	20230809	132900	273100	5040	5040	5040	5040	0
441	20230809	132800	273100	5040	5040	5040	5040	0
442	20230809	132700	273100	5040	5040	5040	5040	0
443	20230809	132600	273100	5040	5040	5040	5040	0
444	20230809	132500	273100	5040	5040	5040	5040	0
445	20230809	132400	273100	5040	5040	5040	5040	0
446	20230809	132300	273100	5040	5040	5040	5040	0
447	20230809	132200	273100	5040	5040	5040	5040	0
448	20230809	132100	273100	5040	5040	5040	5040	0
449	20230809	132000	273100	5040	5040	5040	5040	0
450	20230809	131900	273100	5040	5040	5040	5040	0
451	20230809	131800	273100	5040	5040	5040	5040	0
452	20230809	131700	273100	5040	5040	5040	5040	0
453	20230809	131600	273100	5040	5040	5040	5040	0
454	20230809	131500	273100	5040	5040	5040	5040	0
455	20230809	131400	273100	5040	5040	5040	5040	0
456	20230809	131300	273100	5040	5040	5040	5040	0
457	20230809	131200	273100	5040	5040	5040	5040	0
458	20230809	131100	273100	5040	5040	5040	5040	0
459	20230809	131000	273100	5040	5040	5040	5040	0
460	20230809	130900	273100	5040	5040	5040	5040	0
461	20230809	130800	273100	5040	5040	5040	5040	0
462	20230809	130700	273100	5040	5040	5040	5040	0
463	20230809	130600	273100	5040	5040	5040	5040	0
464	20230809	130500	273100	5040	5040	5040	5040	0
465	20230809	130400	273100	5040	5040	5040	5040	0
466	20230809	130300	273100	5040	5040	5040	5040	0
467	20230809	130200	273100	5040	5040	5040	5040	0
468	20230809	130100	273100	5040	5040	5040	5040	0
469	20230809	130000	273100	5040	5040	5040	5040	0
470	20230809	125900	273100	5040	5040	5040	5040	0
471	20230809	125800	273100	5040	5040	5040	5040	0
472	20230809	125700	273100	5040	5040	5040	5040	0
473	20230809	125600	273100	5040	5040	5040	5040	0
474	20230809	125500	273100	5040	5040	5040	5040	0
475	20230809	125400	273100	5040	5040	5040	5040	0
476	20230809	125300	273100	5040	5040	5040	5040	0
477	20230809	125200	273100	5040	5040	5040	5040	0
478	20230809	125100	273100	5040	5040	5040	5040	0
479	20230809	125000	273100	5040	5040	5040	5040	0
480	20230809	124900	273100	5040	5040	5040	5040	0
481	20230809	124800	273100	5040	5040	5040	5040	0
482	20230809	124700	273100	5040	5040	5040	5040	0
483	20230809	124600	273100	5040	5040	5040	5040	0
484	20230809	124500	273100	5040	5040	5040	5040	0
485	20230809	124400	273100	5040	5040	5040	5040	0
486	20230809	124300	273100	5040	5040	5040	5040	0
487	20230809	124200	273100	5040	5040	5040	5040	0
488	20230809	124100	273100	5040	5040	5040	5040	0
489	20230809	124000	273100	5040	5040	5040	5040	0
490	20230809	123900	273100	5040	5010	5040	5010	2
491	20230809	123800	263050	4300	4300	4300	4300	0
492	20230809	123700	263050	4300	4300	4300	4300	60
493	20230809	123600	5050	5050	5050	5050	5050	0
494	20230809	123500	5050	5050	5050	5050	5050	0
495	20230809	123400	5050	5050	5050	5050	5050	0
496	20230809	123300	5050	5050	5050	5050	5050	0
497	20230809	123200	5050	5050	5050	5050	5050	0
498	20230809	123100	5050	5050	5050	5050	5050	0
499	20230809	123000	5050	5050	5050	5050	5050	0
500	20230809	122900	5050	5050	5050	5050	5050	0
501	20230809	122800	5050	5050	5050	5050	5050	0
502	20230809	122700	5050	5050	5050	5050	5050	0
503	20230809	122600	5050	5050	5050	5050	5050	0
504	20230809	122500	5050	5050	5050	5050	5050	0
505	20230809	122400	5050	5050	5050	5050	5050	0
506	20230809	122300	5050	5050	5050	5050	5050	0
507	20230809	122200	5050	5050	5050	5050	5050	0
508	20230809	122100	5050	5050	5050	5050	5050	0
509	20230809	122000	5050	5050	5050	5050	5050	0
510	20230809	121900	5050	5050	5050	5050	5050	0
511	20230809	121800	5050	5050	5050	5050	5050	0
512	20230809	121700	5050	5050	5050	5050	5050	0
513	20230809	121600	5050	5050	5050	5050	5050	0
514	20230809	121500	5050	5050	5050	5050	5050	0
515	20230809	121400	5050	5050	5050	5050	5050	0
516	20230809	121300	5050	5050	5050	5050	5050	0
517	20230809	121200	5050	5050	5050	5050	5050	0
518	20230809	121100	5050	5050	5050	5050	5050	0
519	20230809	121000	5050	5050	5050	5050	5050	0
520	20230809	120900	5050	5050	5050	5050	5050	0
521	20230809	120800	5050	5050	5050	5050	5050	0
522	20230809	120700	5050	5050	5050	5050	5050	0
523	20230809	120600	5050	5050	5050	5050	5050	0
524	20230809	120500	5050	5050	5050	5050	5050	0
525	20230809	120400	5050	5050	5050	5050	5050	0
526	20230809	120300	5050	5050	5050	5050	5050	0
527	20230809	120200	5050	5050	5050	5050	5050	0
528	20230809	120100	5050	5050	5050	5050	5050	0
529	20230809	120000	5050	5050	5050	5050	5050	0
530	20230809	115900	5050	5050	5050	5050	5050	0
531	20230809	115800	5050	5050	5050	5050	5050	0
532	20230809	115700	5050	5050	5050	5050	5050	0
533	20230809	115600	5050	5050	5050	5050	5050	0
534	20230809	115500	5050	5050	5050	5050	5050	0
535	20230809	115400	5050	5050	5050	5050	5050	0
536	20230809	115300	5050	5050	5050	5050	5050	0
537	20230809	115200	5050	5050	5050	5050	5050	0
538	20230809	115100	5050	5050	5050	5050	5050	0
539	20230809	115000	5050	5050	5050	5050	5050	0
540	20230809	114900	5050	5050	5050	5050	5050	0
541	20230809	114800	5050	5050	5050	5050	5050	0
542	20230809	114700	5050	5050	5050	5050	5050	0
543	20230809	114600	5050	5050	5050	5050	5050	0
544	20230809	114500	5050	5050	5050	5050	5050	0
545	20230809	114400	5050	5050	5050	5050	5050	0
546	20230809	114300	5050	5050	5050	5050	5050	0
547	20230809	114200	5050	5050	5050	5050	5050	0
548	20230809	114100	5050	5050	5050	5050	5050	0
549	20230809	114000	5050	5050	5050	5050	5050	0
550	20230809	113900	5050	5050	5050	5050	5050	0
551	20230809	113800	5050	5050	5050	5050	5050	0
552	20230809	113700	5050	5050	5050	5050	5050	0
553	20230809	113600	5050	5050	5050	5050	5050	0
554	20230809	113500	5050	5050	5050	5050	5050	0
555	20230809	113400	5050	5050	5050	5050	5050	0
556	20230809	113300	5050	5050	5050	5050	5050	0
557	20230809	113200	5050	5050	5050	5050	5050	0
558	20230809	113100	5050	5050	5050	5050	5050	0
559	20230809	113000	5050	5050	5050	5050	5050	0
560	20230809	112900	5050	5050	5050	5050	5050	0
561	20230809	112800	5050	5050	5050	5050	5050	0
562	20230809	112700	5050	5050	5050	5050	5050	0
563	20230809	112600	5050	5050	5050	5050	5050	0
564	20230809	112500	5050	5050	5050	5050	5050	0
565	20230809	112400	5050	5050	5050	5050	5050	0
566	20230809	112300	5050	5050	5050	5050	5050	0
567	20230809	112200	5050	5050	5050	5050	5050	0
568	20230809	112100	5050	5050	5050	5050	5050	0
569	20230809	112000	5050	5050	5050	5050	5050	0
570	20230809	111900	5050	5050	5050	5050	5050	0
571	20230809	111800	5050	5050	5050	5050	5050	0
572	20230809	111700	5050	5050	5050	5050	5050	0
573	20230809	111600	5050	5050	5050	5050	5050	0
574	20230809	111500	5050	5050	5050	5050	5050	0
575	20230809	111400	5050	5050	5050	5050	5050	0
576	20230809	111300	5050	5050	5050	5050	5050	0
577	20230809	111200	5050	5050	5050	5050	5050	0
578	20230809	111100	5050	5050	5050	5050	5050	0
579	20230809	111000	5050	5050	5050	5050	5050	0
580	20230809	110900	5050	5050	5050	5050	5050	0
581	20230809	110800	5050	5050	5050	5050	5050	0
582	20230809	110700	5050	5050	5050	5050	5050	0
583	20230809	110600	5050	5050	5050	5050	5050	0
584	20230809	110500	5050	5050	5050	5050	5050	0
585	20230809	110400	5050	5050	5050	5050	5050	0
586	20230809	110300	5050	5050	5050	5050	5050	0
587	20230809	110200	5050	5050	5050	5050	5050	0
588	20230809	110100	5050	5050	5050	5050	5050	0
589	20230809	110000	5050	5050	5050	5050	5050	0
590	20230809	105900	5050	5050	5050	5050	5050	0
591	20230809	105800	5050	5050	5050	5050	5050	0
592	20230809	105700	5050	5050	5050	5050	5050	0
593	20230809	105600	5050	5050	5050	5050	5050	0
594	20230809	105500	5050	5050	5050	5050	5050	0
595	20230809	105400	5050	5050	5050	5050	5050	0
596	20230809	105300	5050	5050	5050	5050	5050	0
597	20230809	105200	5050	5050	5050	5050	5050	0
598	20230809	105100	5050	5050	5050	5050	5050	0
599	20230809	105000	5050	5050	5050	5050	5050	0
600	20230809	104900	5050	5050	5050	5050	5050	0
601	20230809	104800	5050	5050	5050	5050	5050	0
602	20230809	104700	5050	5050	5050	5050	5050	0
603	20230809	104600	5050	5050	5050	5050	5050	0
604	20230809	104500	5050	5050	5050	5050	5050	0
605	20230809	104400	5050	5050	5050	5050	5050	0
606	20230809	104300	5050	5050	5050	5050	5050	0
607	20230809	104200	5050	5050	5050	5050	5050	0
608	20230809	104100	5050	5050	5050	5050	5050	0
609	20230809	104000	5050	5050	5050	5050	5050	0
610	20230809	103900	5050	5050	5050	5050	5050	0
611	20230809	103800	5050	5050	5050	5050	5050	0
612	20230809	103700	5050	5050	5050	5050	5050	0
613	20230809	103600	5050	5050	5050	5050	5050	0
614	20230809	103500	5050	5050	5050	5050	5050	0
615	20230809	103400	5050	5050	5050	5050	5050	0
616	20230809	103300	5050	5050	5050	5050	5050	0
617	20230809	103200	5050	5050	5050	5050	5050	0
618	20230809	103100	5050	5050	5050	5050	5050	0
619	20230809	103000	5050	5050	5050	5050	5050	0
620	20230809	102900	5050	5050	5050	5050	5050	0
621	20230809	102800	5050	5050	5050	5050	5050	0
622	20230809	102700	5050	5050	5050	5050	5050	0
623	20230809	102600	5050	5050	5050	5050	5050	0
624	20230809	102500	5050	5050	5050	5050	5050	0
625	20230809	102400	5050	5050	5050	5050	5050	0
626	20230809	102300	5050	5050	5050	5050	5050	0
627	20230809	102200	5050	5050	5050	5050	5050	0
628	20230809	102100	5050	5050	5050	5050	5050	0
629	20230809	102000	5050	5050	5050	5050	5050	0
630	20230809	101900	5050	5050	5050	5050	5050	0
631	20230809	101800	5050	5050	5050	5050	5050	0
632	20230809	101700	5050	5050	5050	5050	5050	0
633	20230809	101600	5050	5050	5050	5050	5050	0
634	20230809	101500	5050	5050	5050	5050	5050	0
635	20230809	101400	5050	5050	5050	5050	5050	0
636	20230809	101300	5050	5050	5050	5050	5050	0
637	20230809	101200	5050	5050	5050	5050	5050	0
638	20230809	101100	5050	5050	5050	5050	5050	0
639	20230809	101000	5050	5050	5050	5050	5050	0
640	20230809	100900	5050	5050	5050	5050	5050	0
641	20230809	100800	5050	5050	5050	5050	5050	0
642	20230809	100700	5050	5050	5050	5050	5050	0
643	20230809	100600	5050	5050	5050	5050	5050	0
644	20230809	100500	5050	5050	5050	5050	5050	0
645	20230809	100400	5050	5050	5050	5050	5050	0
646	20230809	100300	5050	5050	5050	5050	5050	0
647	20230809	100200	5050	5050	5050	5050	5050	0
648	20230809	100100	5050	5050	5050	5050	5050	0
649	20230809	100000	5050	5050	5050	5050	5050	0
650	20230809	095900	5050	5050	5050	5050	5050	0
651	20230809	095800	5050	5050	5050	5050	5050	0
652	20230809	095700	5050	5050	5050	5050	5050	0
653	20230809	095600	5050	5050	5050	5050	5050	0
654	20230809	095500	5050	5050	5050	5050	5050	0
655	20230809	095400	5050	5050	5050	5050	5050	0
656	20230809	095300	5050	5050	5050	5050	5050	0
657	20230809	095200	5050	5050	5050	5050	5050	0
658	20230809	095100	5050	5050	5050	5050	5050	0
659	20230809	095000	5050	5050	5050	5050	5050	0
660	20230809	094900	5050	5050	5050	5050	5050	0
661	20230809	094800	5050	5050	5050	5050	5050	0
662	20230809	094700	5050	5050	5050	5050	5050	0
663	20230809	094600	5050	5050	5050	5050	5050	0
664	20230809	094500	5050	5050	5050	5050	5050	0
665	20230809	094400	5050	5050	5050	5050	5050	0
666	20230809	094300	5050	5050	5050	5050	5050	0
667	20230809	094200	5050	5050	5050	5050	5050	0
668	20230809	094100	5050	5050	5050	5050	5050	0
669	20230809	094000	5050	5050	5050	5050	5050	0
670	20230809	093900	5050	5050	5050	5050	5050	0
671	20230809	093800	5050	5050	5050	5050	5050	0
672	20230809	093700	5050	5050	5050	5050	5050	0
673	20230809	093600	5050	5050	5050	5050	5050	0
674	20230809	093500	5050	5050	5050	5050	5050	0
675	20230809	093400	5050	5050	5050	5050	5050	0
676	20230809	093300	5050	5050	5050	5050	5050	0
677	20230809	093200	5050	5050	5050	5050	5050	0
678	20230809	093100	5050	5050	5050	5050	5050	0
679	20230809	093000	5050	5050	5050	5050	5050	0
680	20230809	092900	5050	5050	5050	5050	5050	0
681	20230809	092800	5050	5050	5050	5050	5050	0
682	20230809	092700	5050	5050	5050	5050	5050	0
683	20230809	092600	5050	5050	5050	5050	5050	0
684	20230809	092500	5050	5050	5050	5050	5050	0
685	20230809	092400	5050	5050	5050	5050	5050	0
686	20230809	092300	5050	5050	5050	5050	5050	0
687	20230809	092200	5050	5050	5050	5050	5050	0
688	20230809	092100	5050	5050	5050	5050	5050	0
689	20230809	092000	5050	5050	5050	5050	5050	0
690	20230809	091900	5050	5050	5050	5050	5050	0
691	20230809	091800	5050	5050	5050	5050	5050	0
692	20230809	091700	5050	5050	5050	5050	5050	0
693	20230809	091600	5050	5050	5050	5050	5050	0
694	20230809	091500	5050	5050	5050	5050	5050	0
695	20230809	091400	5050	5050	5050	5050	5050	0
696	20230809	091300	5050	5050	5050	5050	5050	0
697	20230809	091200	5050	5050	5050	5050	5050	0
698	20230809	091100	5050	5050	5050	5050	5050	0
699	20230809	091000	5050	5050	5050	5050	5050	0
700	20230809	090900	5050	5050	5050	5050	5050	0
701	20230809	090800	5050	5050	5050	5050	5050	0
702	20230809	090700	5050	5050	5050	5050	5050	0
703	20230809	090600	5050	5050	5050	5050	5050	0
704	20230809	090500	5050	5050	5050	5050	5050	1
705	20230809	090400	0	5050	5050	5050	5050	0
706	20230809	090300	0	5050	5050	5050	5050	0
707	20230809	090200	0	5050	5050	5050	5050	0
708	20230809	090100	0	5050	5050	5050	5050	0
709	20230809	090000	0	5050	5050	5050	5050	0