KissMeData/107640/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194900	5848090	18500	18500	18500	18500	1
3	20230821	194800	5848090	18500	18500	18500	18500	0
4	20230821	194700	5848090	18500	18500	18500	18500	0
5	20230821	194600	5848090	18500	18500	18500	18500	0
6	20230821	194500	5848090	18500	18500	18500	18500	0
7	20230821	194400	5848090	18500	18500	18500	18500	0
8	20230821	194300	5848090	18500	18500	18500	18500	0
9	20230821	194200	5848090	18500	18500	18500	18500	0
10	20230821	194100	5848090	18500	18500	18500	18500	0
11	20230821	194000	5848090	18500	18500	18500	18500	0
12	20230821	193900	5848090	18500	18500	18500	18500	0
13	20230821	193800	5848090	18500	18500	18500	18500	0
14	20230821	193700	5848090	18500	18500	18500	18500	0
15	20230821	193600	5848090	18500	18500	18500	18500	0
16	20230821	193500	5848090	18500	18500	18500	18500	0
17	20230821	193400	5848090	18500	18500	18500	18500	0
18	20230821	193300	5848090	18500	18500	18500	18500	0
19	20230821	193200	5848090	18500	18500	18500	18500	0
20	20230821	193100	5848090	18500	18500	18500	18500	0
21	20230821	193000	5848090	18500	18500	18500	18500	0
22	20230821	192900	5848090	18500	18500	18500	18500	0
23	20230821	192800	5848090	18500	18500	18500	18500	0
24	20230821	192700	5848090	18500	18500	18500	18500	0
25	20230821	192600	5848090	18500	18500	18500	18500	0
26	20230821	192500	5848090	18500	18500	18500	18500	0
27	20230821	192400	5848090	18500	18500	18500	18500	0
28	20230821	192300	5848090	18500	18500	18500	18500	0
29	20230821	192200	5848090	18500	18500	18500	18500	0
30	20230821	192100	5848090	18500	18500	18500	18500	0
31	20230821	192000	5848090	18500	18500	18500	18500	0
32	20230821	191900	5848090	18500	18500	18500	18500	1
33	20230821	191800	5848090	18500	18500	18500	18500	0
34	20230821	191700	5848090	18500	18500	18500	18500	0
35	20230821	191600	5848090	18500	18500	18500	18500	0
36	20230821	191500	5848090	18500	18500	18500	18500	0
37	20230821	191400	5848090	18500	18500	18500	18500	0
38	20230821	191300	5848090	18500	18500	18500	18500	0
39	20230821	191200	5848090	18500	18500	18500	18500	0
40	20230821	191100	5848090	18500	18500	18500	18500	0
41	20230821	191000	5848090	18500	18500	18500	18500	0
42	20230821	190900	5848090	18500	18500	18500	18500	0
43	20230821	190800	5848090	18500	18500	18500	18500	0
44	20230821	190700	5848090	18500	18500	18500	18500	0
45	20230821	190600	5848090	18500	18500	18500	18500	0
46	20230821	190500	5848090	18500	18500	18500	18500	0
47	20230821	190400	5848090	18500	18500	18500	18500	0
48	20230821	190300	5848090	18500	18500	18500	18500	0
49	20230821	190200	5848090	18500	18500	18500	18500	0
50	20230821	190100	5848090	18500	18500	18500	18500	0
51	20230821	190000	5848090	18500	18500	18500	18500	0
52	20230821	185900	5848090	18500	18500	18500	18500	0
53	20230821	185800	5848090	18500	18500	18500	18500	0
54	20230821	185700	5848090	18500	18500	18500	18500	0
55	20230821	185600	5848090	18500	18500	18500	18500	0
56	20230821	185500	5848090	18500	18500	18500	18500	0
57	20230821	185400	5848090	18500	18500	18500	18500	0
58	20230821	185300	5848090	18500	18500	18500	18500	0
59	20230821	185200	5848090	18500	18500	18500	18500	0
60	20230821	185100	5848090	18500	18500	18500	18500	0
61	20230821	185000	5848090	18500	18500	18500	18500	0
62	20230821	184900	5848090	18500	18500	18500	18500	1
63	20230821	184800	5848090	18500	18500	18500	18500	0
64	20230821	184700	5848090	18500	18500	18500	18500	0
65	20230821	184600	5848090	18500	18500	18500	18500	0
66	20230821	184500	5848090	18500	18500	18500	18500	0
67	20230821	184400	5848090	18500	18500	18500	18500	0
68	20230821	184300	5848090	18500	18500	18500	18500	0
69	20230821	184200	5848090	18500	18500	18500	18500	0
70	20230821	184100	5848090	18500	18500	18500	18500	0
71	20230821	184000	5848090	18500	18500	18500	18500	0
72	20230821	183900	5848090	18500	18500	18500	18500	0
73	20230821	183800	5848090	18500	18500	18500	18500	0
74	20230821	183700	5848090	18500	18500	18500	18500	0
75	20230821	183600	5848090	18500	18500	18500	18500	0
76	20230821	183500	5848090	18500	18500	18500	18500	0
77	20230821	183400	5848090	18500	18500	18500	18500	0
78	20230821	183300	5848090	18500	18500	18500	18500	0
79	20230821	183200	5848090	18500	18500	18500	18500	0
80	20230821	183100	5848090	18500	18500	18500	18500	0
81	20230821	183000	5848090	18500	18500	18500	18500	0
82	20230821	182900	5848090	18500	18500	18500	18500	0
83	20230821	182800	5848090	18500	18500	18500	18500	0
84	20230821	182700	5848090	18500	18500	18500	18500	0
85	20230821	182600	5848090	18500	18500	18500	18500	0
86	20230821	182500	5848090	18500	18500	18500	18500	0
87	20230821	182400	5848090	18500	18500	18500	18500	0
88	20230821	182300	5848090	18500	18500	18500	18500	0
89	20230821	182200	5848090	18500	18500	18500	18500	0
90	20230821	182100	5848090	18500	18500	18500	18500	0
91	20230821	182000	5848090	18500	18500	18500	18500	0
92	20230821	181900	5848090	18500	18500	18500	18500	1
93	20230821	181800	5848090	18500	18500	18500	18500	0
94	20230821	181700	5848090	18500	18500	18500	18500	0
95	20230821	181600	5848090	18500	18500	18500	18500	0
96	20230821	181500	5848090	18500	18500	18500	18500	0
97	20230821	181400	5848090	18500	18500	18500	18500	0
98	20230821	181300	5848090	18500	18500	18500	18500	0
99	20230821	181200	5848090	18500	18500	18500	18500	0
100	20230821	181100	5848090	18500	18500	18500	18500	0
101	20230821	181000	5848090	18500	18500	18500	18500	0
102	20230821	180900	5848090	18500	18500	18500	18500	0
103	20230821	180800	5848090	18500	18500	18500	18500	0
104	20230821	180700	5848090	18500	18500	18500	18500	0
105	20230821	180600	5848090	18500	18500	18500	18500	0
106	20230821	180500	5848090	18500	18500	18500	18500	0
107	20230821	180400	5848090	18500	18500	18500	18500	0
108	20230821	180300	5848090	18500	18500	18500	18500	0
109	20230821	180200	5848090	18500	18500	18500	18500	0
110	20230821	180100	5848090	18500	18500	18500	18500	0
111	20230821	180000	5848090	18500	18500	18500	18500	0
112	20230821	175900	5848090	18500	18500	18500	18500	0
113	20230821	175800	5848090	18500	18500	18500	18500	0
114	20230821	175700	5848090	18500	18500	18500	18500	0
115	20230821	175600	5848090	18500	18500	18500	18500	0
116	20230821	175500	5848090	18500	18500	18500	18500	0
117	20230821	175400	5848090	18500	18500	18500	18500	0
118	20230821	175300	5848090	18500	18500	18500	18500	0
119	20230821	175200	5848090	18500	18500	18500	18500	0
120	20230821	175100	5848090	18500	18500	18500	18500	0
121	20230821	175000	5848090	18500	18500	18500	18500	0
122	20230821	174900	5848090	18500	18500	18500	18500	1
123	20230821	174800	5848090	18500	18500	18500	18500	0
124	20230821	174700	5848090	18500	18500	18500	18500	0
125	20230821	174600	5848090	18500	18500	18500	18500	0
126	20230821	174500	5848090	18500	18500	18500	18500	0
127	20230821	174400	5848090	18500	18500	18500	18500	0
128	20230821	174300	5848090	18500	18500	18500	18500	0
129	20230821	174200	5848090	18500	18500	18500	18500	0
130	20230821	174100	5848090	18500	18500	18500	18500	0
131	20230821	174000	5848090	18500	18500	18500	18500	0
132	20230821	173900	5848090	18500	18500	18500	18500	0
133	20230821	173800	5848090	18500	18500	18500	18500	0
134	20230821	173700	5848090	18500	18500	18500	18500	0
135	20230821	173600	5848090	18500	18500	18500	18500	0
136	20230821	173500	5848090	18500	18500	18500	18500	0
137	20230821	173400	5848090	18500	18500	18500	18500	0
138	20230821	173300	5848090	18500	18500	18500	18500	0
139	20230821	173200	5848090	18500	18500	18500	18500	0
140	20230821	173100	5848090	18500	18500	18500	18500	0
141	20230821	173000	5848090	18500	18500	18500	18500	0
142	20230821	172900	5848090	18500	18500	18500	18500	0
143	20230821	172800	5848090	18500	18500	18500	18500	0
144	20230821	172700	5848090	18500	18500	18500	18500	0
145	20230821	172600	5848090	18500	18500	18500	18500	0
146	20230821	172500	5848090	18500	18500	18500	18500	0
147	20230821	172400	5848090	18500	18500	18500	18500	0
148	20230821	172300	5848090	18500	18500	18500	18500	0
149	20230821	172200	5848090	18500	18500	18500	18500	0
150	20230821	172100	5848090	18500	18500	18500	18500	0
151	20230821	172000	5848090	18500	18500	18500	18500	0
152	20230821	171900	5848090	18500	18500	18500	18500	1
153	20230821	171800	5848090	18500	18500	18500	18500	0
154	20230821	171700	5848090	18500	18500	18500	18500	0
155	20230821	171600	5848090	18500	18500	18500	18500	0
156	20230821	171500	5848090	18500	18500	18500	18500	0
157	20230821	171400	5848090	18500	18500	18500	18500	0
158	20230821	171300	5848090	18500	18500	18500	18500	0
159	20230821	171200	5848090	18500	18500	18500	18500	0
160	20230821	171100	5848090	18500	18500	18500	18500	0
161	20230821	171000	5848090	18500	18500	18500	18500	0
162	20230821	170900	5848090	18500	18500	18500	18500	0
163	20230821	170800	5848090	18500	18500	18500	18500	0
164	20230821	170700	5848090	18500	18500	18500	18500	0
165	20230821	170600	5848090	18500	18500	18500	18500	0
166	20230821	170500	5848090	18500	18500	18500	18500	0
167	20230821	170400	5848090	18500	18500	18500	18500	0
168	20230821	170300	5848090	18500	18500	18500	18500	0
169	20230821	170200	5848090	18500	18500	18500	18500	0
170	20230821	170100	5848090	18500	18500	18500	18500	0
171	20230821	170000	5848090	18500	18500	18500	18500	0
172	20230821	165900	5848090	18500	18500	18500	18500	0
173	20230821	165800	5848090	18500	18500	18500	18500	0
174	20230821	165700	5848090	18500	18500	18500	18500	0
175	20230821	165600	5848090	18500	18500	18500	18500	0
176	20230821	165500	5848090	18500	18500	18500	18500	0
177	20230821	165400	5848090	18500	18500	18500	18500	0
178	20230821	165300	5848090	18500	18500	18500	18500	0
179	20230821	165200	5848090	18500	18500	18500	18500	0
180	20230821	165100	5848090	18500	18500	18500	18500	0
181	20230821	165000	5848090	18500	18500	18500	18500	0
182	20230821	164900	5848090	18500	18500	18500	18500	1
183	20230821	164800	5848090	18500	18500	18500	18500	0
184	20230821	164700	5848090	18500	18500	18500	18500	0
185	20230821	164600	5848090	18500	18500	18500	18500	0
186	20230821	164500	5848090	18500	18500	18500	18500	0
187	20230821	164400	5848090	18500	18500	18500	18500	0
188	20230821	164300	5848090	18500	18500	18500	18500	0
189	20230821	164200	5848090	18500	18500	18500	18500	0
190	20230821	164100	5848090	18500	18500	18500	18500	0
191	20230821	164000	5848090	18500	18500	18500	18500	0
192	20230821	163900	5848090	18500	18500	18500	18500	0
193	20230821	163800	5848090	18500	18500	18500	18500	0
194	20230821	163700	5848090	18500	18500	18500	18500	0
195	20230821	163600	5848090	18500	18500	18500	18500	0
196	20230821	163500	5848090	18500	18500	18500	18500	0
197	20230821	163400	5848090	18500	18500	18500	18500	0
198	20230821	163300	5848090	18500	18500	18500	18500	0
199	20230821	163200	5848090	18500	18500	18500	18500	0
200	20230821	163100	5848090	18500	18500	18500	18500	0
201	20230821	163000	5848090	18500	18500	18500	18500	0
202	20230821	162900	5848090	18500	18500	18500	18500	0
203	20230821	162800	5848090	18500	18500	18500	18500	0
204	20230821	162700	5848090	18500	18500	18500	18500	0
205	20230821	162600	5848090	18500	18500	18500	18500	0
206	20230821	162500	5848090	18500	18500	18500	18500	0
207	20230821	162400	5848090	18500	18500	18500	18500	0
208	20230821	162300	5848090	18500	18500	18500	18500	0
209	20230821	162200	5848090	18500	18500	18500	18500	0
210	20230821	162100	5848090	18500	18500	18500	18500	0
211	20230821	162000	5848090	18500	18500	18500	18500	0
212	20230821	161900	5848090	18500	18500	18500	18500	1
213	20230821	161800	5848090	18500	18500	18500	18500	0
214	20230821	161700	5848090	18500	18500	18500	18500	0
215	20230821	161600	5848090	18500	18500	18500	18500	0
216	20230821	161500	5848090	18500	18500	18500	18500	0
217	20230821	161400	5848090	18500	18500	18500	18500	0
218	20230821	161300	5848090	18500	18500	18500	18500	0
219	20230821	161200	5848090	18500	18500	18500	18500	0
220	20230821	161100	5848090	18500	18500	18500	18500	0
221	20230821	161000	5848090	18500	18500	18500	18500	0
222	20230821	160900	5848090	18500	18500	18500	18500	0
223	20230821	160800	5848090	18500	18500	18500	18500	0
224	20230821	160700	5848090	18500	18500	18500	18500	0
225	20230821	160600	5848090	18500	18500	18500	18500	0
226	20230821	160500	5848090	18500	18500	18500	18500	0
227	20230821	160400	5848090	18500	18500	18500	18500	0
228	20230821	160300	5848090	18500	18500	18500	18500	0
229	20230821	160200	5848090	18500	18500	18500	18500	0
230	20230821	160100	5848090	18500	18500	18500	18500	0
231	20230821	160000	5848090	18500	18500	18500	18500	0
232	20230821	155900	5848090	18500	18500	18500	18500	0
233	20230821	155800	5848090	18500	18500	18500	18500	0
234	20230821	155700	5848090	18500	18500	18500	18500	0
235	20230821	155600	5848090	18500	18500	18500	18500	0
236	20230821	155500	5848090	18500	18500	18500	18500	0
237	20230821	155400	5848090	18500	18500	18500	18500	0
238	20230821	155300	5848090	18500	18500	18500	18500	0
239	20230821	155200	5848090	18500	18500	18500	18500	0
240	20230821	155100	5848090	18500	18500	18500	18500	0
241	20230821	155000	5848090	18500	18500	18500	18500	0
242	20230821	154900	5848090	18500	18500	18500	18500	1
243	20230821	154800	5848090	18500	18500	18500	18500	0
244	20230821	154700	5848090	18500	18500	18500	18500	0
245	20230821	154600	5848090	18500	18500	18500	18500	0
246	20230821	154500	5848090	18500	18500	18500	18500	0
247	20230821	154400	5848090	18500	18500	18500	18500	0
248	20230821	154300	5848090	18500	18500	18500	18500	0
249	20230821	154200	5848090	18500	18500	18500	18500	0
250	20230821	154100	5848090	18500	18500	18500	18500	0
251	20230821	154000	5848090	18500	18500	18500	18500	0
252	20230821	153900	5848090	18500	18500	18500	18500	0
253	20230821	153800	5848090	18500	18500	18500	18500	0
254	20230821	153700	5848090	18500	18500	18500	18500	0
255	20230821	153600	5848090	18500	18500	18500	18500	0
256	20230821	153500	5848090	18500	18500	18500	18500	0
257	20230821	153400	5848090	18500	18500	18500	18500	0
258	20230821	153300	5848090	18500	18500	18500	18500	0
259	20230821	153200	5848090	18500	18500	18500	18500	0
260	20230821	153100	5848090	18500	18500	18500	18500	0
261	20230821	153000	5848090	18500	18500	18500	18500	1
262	20230821	152900	5829590	18500	18500	18500	18500	0
263	20230821	152800	5829590	18500	18500	18500	18500	0
264	20230821	152700	5829590	18500	18500	18500	18500	0
265	20230821	152600	5829590	18500	18500	18500	18500	0
266	20230821	152500	5829590	18500	18500	18500	18500	0
267	20230821	152400	5829590	18500	18500	18500	18500	0
268	20230821	152300	5829590	18500	18500	18500	18500	0
269	20230821	152200	5829590	18500	18500	18500	18500	0
270	20230821	152100	5829590	18500	18500	18500	18500	0
271	20230821	152000	5829590	18500	18500	18500	18500	0
272	20230821	151900	5829590	18500	18500	18500	18500	0
273	20230821	151800	5829590	18500	18500	18500	18500	0
274	20230821	151700	5829590	18500	18500	18500	18500	0
275	20230821	151600	5829590	18500	18500	18500	18500	0
276	20230821	151500	5829590	18500	18500	18500	18500	0
277	20230821	151400	5829590	18500	18500	18500	18500	0
278	20230821	151300	5829590	18500	18500	18500	18500	0
279	20230821	151200	5829590	18500	18500	18500	18500	0
280	20230821	151100	5829590	18500	18500	18500	18500	0
281	20230821	151000	5829590	18500	18500	18500	18500	0
282	20230821	150900	5829590	18500	18500	18500	18500	0
283	20230821	150800	5829590	18500	18500	18500	18500	0
284	20230821	150700	5829590	18500	18500	18500	18500	0
285	20230821	150600	5829590	18500	18500	18500	18500	0
286	20230821	150500	5829590	18500	18500	18500	18500	0
287	20230821	150400	5829590	18500	18500	18500	18500	1
288	20230821	150300	5811090	18500	18500	18500	18500	0
289	20230821	150200	5811090	18500	18500	18500	18500	0
290	20230821	150100	5811090	18500	18500	18500	18500	0
291	20230821	150000	5811090	18500	18500	18500	18500	0
292	20230821	145900	5811090	18500	18500	18500	18500	0
293	20230821	145800	5811090	18500	18500	18500	18500	0
294	20230821	145700	5811090	18500	18500	18500	18500	0
295	20230821	145600	5811090	18500	18500	18500	18500	0
296	20230821	145500	5811090	18500	18500	18500	18500	0
297	20230821	145400	5811090	18500	18500	18500	18500	0
298	20230821	145300	5811090	18500	18500	18500	18500	0
299	20230821	145200	5811090	18500	18500	18500	18500	0
300	20230821	145100	5811090	18500	18500	18500	18500	0
301	20230821	145000	5811090	18500	18500	18500	18500	0
302	20230821	144900	5811090	18500	18500	18500	18500	0
303	20230821	144800	5811090	18500	18500	18500	18500	0
304	20230821	144700	5811090	18500	18500	18500	18500	0
305	20230821	144600	5811090	18500	18500	18500	18500	0
306	20230821	144500	5811090	18500	18500	18500	18500	0
307	20230821	144400	5811090	18500	18500	18500	18500	0
308	20230821	144300	5811090	18500	18500	18500	18500	1
309	20230821	144200	5792590	18000	18000	18000	18000	0
310	20230821	144100	5792590	18000	18000	18000	18000	0
311	20230821	144000	5792590	18000	18000	18000	18000	0
312	20230821	143900	5792590	18000	18000	18000	18000	0
313	20230821	143800	5792590	18000	18400	18400	18000	191
314	20230821	143700	2349990	18500	18500	18500	18500	0
315	20230821	143600	2349990	18500	18500	18500	18500	0
316	20230821	143500	2349990	18500	18500	18500	18500	10
317	20230821	143400	2164990	19090	19090	19090	19090	0
318	20230821	143300	2164990	19090	19090	19090	19090	0
319	20230821	143200	2164990	19090	19090	19090	19090	0
320	20230821	143100	2164990	19090	19090	19090	19090	0
321	20230821	143000	2164990	19090	19090	19090	19090	0
322	20230821	142900	2164990	19090	19090	19090	19090	0
323	20230821	142800	2164990	19090	19090	19090	19090	0
324	20230821	142700	2164990	19090	19090	19090	19090	0
325	20230821	142600	2164990	19090	19090	19090	19090	0
326	20230821	142500	2164990	19090	19090	19090	19090	0
327	20230821	142400	2164990	19090	19090	19090	19090	0
328	20230821	142300	2164990	19090	19090	19090	19090	0
329	20230821	142200	2164990	19090	19090	19090	19090	0
330	20230821	142100	2164990	19090	19090	19090	19090	0
331	20230821	142000	2164990	19090	19090	19090	19090	0
332	20230821	141900	2164990	19090	19090	19090	19090	0
333	20230821	141800	2164990	19090	19090	19090	19090	0
334	20230821	141700	2164990	19090	19090	19090	19090	0
335	20230821	141600	2164990	19090	19090	19090	19090	0
336	20230821	141500	2164990	19090	19090	19090	19090	0
337	20230821	141400	2164990	19090	19090	19090	19090	0
338	20230821	141300	2164990	19090	19090	19090	19090	0
339	20230821	141200	2164990	19090	19090	19090	19090	0
340	20230821	141100	2164990	19090	19090	19090	19090	0
341	20230821	141000	2164990	19090	19090	19090	19090	0
342	20230821	140900	2164990	19090	19090	19090	19090	0
343	20230821	140800	2164990	19090	19090	19090	19090	0
344	20230821	140700	2164990	19090	19090	19090	19090	0
345	20230821	140600	2164990	19090	19090	19090	19090	0
346	20230821	140500	2164990	19090	19090	19090	19090	0
347	20230821	140400	2164990	19090	19090	19090	19090	0
348	20230821	140300	2164990	19090	19090	19090	19090	0
349	20230821	140200	2164990	19090	19090	19090	19090	0
350	20230821	140100	2164990	19090	19090	19090	19090	0
351	20230821	140000	2164990	19090	19090	19090	19090	0
352	20230821	135900	2164990	19090	19090	19090	19090	0
353	20230821	135800	2164990	19090	19090	19090	19090	0
354	20230821	135700	2164990	19090	19090	19090	19090	0
355	20230821	135600	2164990	19090	19090	19090	19090	0
356	20230821	135500	2164990	19090	19090	19090	19090	0
357	20230821	135400	2164990	19090	19090	19090	19090	0
358	20230821	135300	2164990	19090	19090	19090	19090	0
359	20230821	135200	2164990	19090	19090	19090	19090	0
360	20230821	135100	2164990	19090	19090	19090	19090	0
361	20230821	135000	2164990	19090	19090	19090	19090	0
362	20230821	134900	2164990	19090	19090	19090	19090	0
363	20230821	134800	2164990	19090	19090	19090	19090	0
364	20230821	134700	2164990	19090	19090	19090	19090	0
365	20230821	134600	2164990	19090	19090	19090	19090	0
366	20230821	134500	2164990	19090	19090	19090	19090	0
367	20230821	134400	2164990	19090	19090	19090	19090	0
368	20230821	134300	2164990	19090	19090	19090	19090	0
369	20230821	134200	2164990	19090	19090	19090	19090	0
370	20230821	134100	2164990	19090	19090	19090	19090	0
371	20230821	134000	2164990	19090	19090	19090	19090	0
372	20230821	133900	2164990	19090	19090	19090	19090	0
373	20230821	133800	2164990	19090	19090	19090	19090	0
374	20230821	133700	2164990	19090	19090	19090	19090	0
375	20230821	133600	2164990	19090	19090	19090	19090	0
376	20230821	133500	2164990	19090	19090	19090	19090	0
377	20230821	133400	2164990	19090	19090	19090	19090	0
378	20230821	133300	2164990	19090	19090	19090	19090	0
379	20230821	133200	2164990	19090	19090	19090	19090	0
380	20230821	133100	2164990	19090	19090	19090	19090	0
381	20230821	133000	2164990	19090	19090	19090	19090	0
382	20230821	132900	2164990	19090	19090	19090	19090	0
383	20230821	132800	2164990	19090	19090	19090	19090	0
384	20230821	132700	2164990	19090	19090	19090	19090	0
385	20230821	132600	2164990	19090	19090	19090	19090	0
386	20230821	132500	2164990	19090	19090	19090	19090	0
387	20230821	132400	2164990	19090	19090	19090	19090	0
388	20230821	132300	2164990	19090	19090	19090	19090	0
389	20230821	132200	2164990	19090	19090	19090	19090	0
390	20230821	132100	2164990	19090	19090	19090	19090	0
391	20230821	132000	2164990	19090	19090	19090	19090	0
392	20230821	131900	2164990	19090	19090	19090	19090	0
393	20230821	131800	2164990	19090	19090	19090	19090	0
394	20230821	131700	2164990	19090	19090	19090	19090	0
395	20230821	131600	2164990	19090	19090	19090	19090	0
396	20230821	131500	2164990	19090	19090	19090	19090	0
397	20230821	131400	2164990	19090	19090	19090	19090	0
398	20230821	131300	2164990	19090	19090	19090	19090	0
399	20230821	131200	2164990	19090	19090	19090	19090	0
400	20230821	131100	2164990	19090	19090	19090	19090	0
401	20230821	131000	2164990	19090	19090	19090	19090	0
402	20230821	130900	2164990	19090	19090	19090	19090	0
403	20230821	130800	2164990	19090	19090	19090	19090	0
404	20230821	130700	2164990	19090	19090	19090	19090	0
405	20230821	130600	2164990	19090	19090	19090	19090	0
406	20230821	130500	2164990	19090	19090	19090	19090	0
407	20230821	130400	2164990	19090	19090	19090	19090	0
408	20230821	130300	2164990	19090	19090	19090	19090	0
409	20230821	130200	2164990	19090	19090	19090	19090	0
410	20230821	130100	2164990	19090	19090	19090	19090	0
411	20230821	130000	2164990	19090	19090	19090	19090	0
412	20230821	125900	2164990	19090	19090	19090	19090	0
413	20230821	125800	2164990	19090	19090	19090	19090	0
414	20230821	125700	2164990	19090	19090	19090	19090	0
415	20230821	125600	2164990	19090	19090	19090	19090	0
416	20230821	125500	2164990	19090	19090	19090	19090	0
417	20230821	125400	2164990	19090	19090	19090	19090	0
418	20230821	125300	2164990	19090	19090	19090	19090	0
419	20230821	125200	2164990	19090	19090	19090	19090	0
420	20230821	125100	2164990	19090	19090	19090	19090	0
421	20230821	125000	2164990	19090	19090	19090	19090	0
422	20230821	124900	2164990	19090	19090	19090	19090	0
423	20230821	124800	2164990	19090	19090	19090	19090	0
424	20230821	124700	2164990	19090	19090	19090	19090	0
425	20230821	124600	2164990	19090	19090	19090	19090	0
426	20230821	124500	2164990	19090	19090	19090	19090	0
427	20230821	124400	2164990	19090	19090	19090	19090	0
428	20230821	124300	2164990	19090	19090	19090	19090	0
429	20230821	124200	2164990	19090	19090	19090	19090	0
430	20230821	124100	2164990	19090	19090	19090	19090	0
431	20230821	124000	2164990	19090	18400	19090	18400	2
432	20230821	123900	2127500	18500	18500	18500	18500	0
433	20230821	123800	2127500	18500	18500	18500	18500	0
434	20230821	123700	2127500	18500	18500	18500	18500	115
435	20230821	123600	0	19000	19000	19000	19000	0
436	20230821	123500	0	19000	19000	19000	19000	0
437	20230821	123400	0	19000	19000	19000	19000	0
438	20230821	123300	0	19000	19000	19000	19000	0
439	20230821	123200	0	19000	19000	19000	19000	0
440	20230821	123100	0	19000	19000	19000	19000	0
441	20230821	123000	0	19000	19000	19000	19000	0
442	20230821	122900	0	19000	19000	19000	19000	0
443	20230821	122800	0	19000	19000	19000	19000	0
444	20230821	122700	0	19000	19000	19000	19000	0
445	20230821	122600	0	19000	19000	19000	19000	0
446	20230821	122500	0	19000	19000	19000	19000	0
447	20230821	122400	0	19000	19000	19000	19000	0
448	20230821	122300	0	19000	19000	19000	19000	0
449	20230821	122200	0	19000	19000	19000	19000	0
450	20230821	122100	0	19000	19000	19000	19000	0
451	20230821	122000	0	19000	19000	19000	19000	0
452	20230821	121900	0	19000	19000	19000	19000	0
453	20230821	121800	0	19000	19000	19000	19000	0
454	20230821	121700	0	19000	19000	19000	19000	0
455	20230821	121600	0	19000	19000	19000	19000	0
456	20230821	121500	0	19000	19000	19000	19000	0
457	20230821	121400	0	19000	19000	19000	19000	0
458	20230821	121300	0	19000	19000	19000	19000	0
459	20230821	121200	0	19000	19000	19000	19000	0
460	20230821	121100	0	19000	19000	19000	19000	0
461	20230821	121000	0	19000	19000	19000	19000	0
462	20230821	120900	0	19000	19000	19000	19000	0
463	20230821	120800	0	19000	19000	19000	19000	0
464	20230821	120700	0	19000	19000	19000	19000	0
465	20230821	120600	0	19000	19000	19000	19000	0
466	20230821	120500	0	19000	19000	19000	19000	0
467	20230821	120400	0	19000	19000	19000	19000	0
468	20230821	120300	0	19000	19000	19000	19000	0
469	20230821	120200	0	19000	19000	19000	19000	0
470	20230821	120100	0	19000	19000	19000	19000	0
471	20230821	120000	0	19000	19000	19000	19000	0
472	20230821	115900	0	19000	19000	19000	19000	0
473	20230821	115800	0	19000	19000	19000	19000	0
474	20230821	115700	0	19000	19000	19000	19000	0
475	20230821	115600	0	19000	19000	19000	19000	0
476	20230821	115500	0	19000	19000	19000	19000	0
477	20230821	115400	0	19000	19000	19000	19000	0
478	20230821	115300	0	19000	19000	19000	19000	0
479	20230821	115200	0	19000	19000	19000	19000	0
480	20230821	115100	0	19000	19000	19000	19000	0
481	20230821	115000	0	19000	19000	19000	19000	0
482	20230821	114900	0	19000	19000	19000	19000	0
483	20230821	114800	0	19000	19000	19000	19000	0
484	20230821	114700	0	19000	19000	19000	19000	0
485	20230821	114600	0	19000	19000	19000	19000	0
486	20230821	114500	0	19000	19000	19000	19000	0
487	20230821	114400	0	19000	19000	19000	19000	0
488	20230821	114300	0	19000	19000	19000	19000	0
489	20230821	114200	0	19000	19000	19000	19000	0
490	20230821	114100	0	19000	19000	19000	19000	0
491	20230821	114000	0	19000	19000	19000	19000	0
492	20230821	113900	0	19000	19000	19000	19000	0
493	20230821	113800	0	19000	19000	19000	19000	0
494	20230821	113700	0	19000	19000	19000	19000	0
495	20230821	113600	0	19000	19000	19000	19000	0
496	20230821	113500	0	19000	19000	19000	19000	0
497	20230821	113400	0	19000	19000	19000	19000	0
498	20230821	113300	0	19000	19000	19000	19000	0
499	20230821	113200	0	19000	19000	19000	19000	0
500	20230821	113100	0	19000	19000	19000	19000	0
501	20230821	113000	0	19000	19000	19000	19000	0
502	20230821	112900	0	19000	19000	19000	19000	0
503	20230821	112800	0	19000	19000	19000	19000	0
504	20230821	112700	0	19000	19000	19000	19000	0
505	20230821	112600	0	19000	19000	19000	19000	0
506	20230821	112500	0	19000	19000	19000	19000	0
507	20230821	112400	0	19000	19000	19000	19000	0
508	20230821	112300	0	19000	19000	19000	19000	0
509	20230821	112200	0	19000	19000	19000	19000	0
510	20230821	112100	0	19000	19000	19000	19000	0
511	20230821	112000	0	19000	19000	19000	19000	0
512	20230821	111900	0	19000	19000	19000	19000	0
513	20230821	111800	0	19000	19000	19000	19000	0
514	20230821	111700	0	19000	19000	19000	19000	0
515	20230821	111600	0	19000	19000	19000	19000	0
516	20230821	111500	0	19000	19000	19000	19000	0
517	20230821	111400	0	19000	19000	19000	19000	0
518	20230821	111300	0	19000	19000	19000	19000	0
519	20230821	111200	0	19000	19000	19000	19000	0
520	20230821	111100	0	19000	19000	19000	19000	0
521	20230821	111000	0	19000	19000	19000	19000	0
522	20230821	110900	0	19000	19000	19000	19000	0
523	20230821	110800	0	19000	19000	19000	19000	0
524	20230821	110700	0	19000	19000	19000	19000	0
525	20230821	110600	0	19000	19000	19000	19000	0
526	20230821	110500	0	19000	19000	19000	19000	0
527	20230821	110400	0	19000	19000	19000	19000	0
528	20230821	110300	0	19000	19000	19000	19000	0
529	20230821	110200	0	19000	19000	19000	19000	0
530	20230821	110100	0	19000	19000	19000	19000	0
531	20230821	110000	0	19000	19000	19000	19000	0
532	20230821	105900	0	19000	19000	19000	19000	0
533	20230821	105800	0	19000	19000	19000	19000	0
534	20230821	105700	0	19000	19000	19000	19000	0
535	20230821	105600	0	19000	19000	19000	19000	0
536	20230821	105500	0	19000	19000	19000	19000	0
537	20230821	105400	0	19000	19000	19000	19000	0
538	20230821	105300	0	19000	19000	19000	19000	0
539	20230821	105200	0	19000	19000	19000	19000	0
540	20230821	105100	0	19000	19000	19000	19000	0
541	20230821	105000	0	19000	19000	19000	19000	0
542	20230821	104900	0	19000	19000	19000	19000	0
543	20230821	104800	0	19000	19000	19000	19000	0
544	20230821	104700	0	19000	19000	19000	19000	0
545	20230821	104600	0	19000	19000	19000	19000	0
546	20230821	104500	0	19000	19000	19000	19000	0
547	20230821	104400	0	19000	19000	19000	19000	0
548	20230821	104300	0	19000	19000	19000	19000	0
549	20230821	104200	0	19000	19000	19000	19000	0
550	20230821	104100	0	19000	19000	19000	19000	0
551	20230821	104000	0	19000	19000	19000	19000	0
552	20230821	103900	0	19000	19000	19000	19000	0
553	20230821	103800	0	19000	19000	19000	19000	0
554	20230821	103700	0	19000	19000	19000	19000	0
555	20230821	103600	0	19000	19000	19000	19000	0
556	20230821	103500	0	19000	19000	19000	19000	0
557	20230821	103400	0	19000	19000	19000	19000	0
558	20230821	103300	0	19000	19000	19000	19000	0
559	20230821	103200	0	19000	19000	19000	19000	0
560	20230821	103100	0	19000	19000	19000	19000	0
561	20230821	103000	0	19000	19000	19000	19000	0
562	20230821	102900	0	19000	19000	19000	19000	0
563	20230821	102800	0	19000	19000	19000	19000	0
564	20230821	102700	0	19000	19000	19000	19000	0
565	20230821	102600	0	19000	19000	19000	19000	0
566	20230821	102500	0	19000	19000	19000	19000	0
567	20230821	102400	0	19000	19000	19000	19000	0
568	20230821	102300	0	19000	19000	19000	19000	0
569	20230821	102200	0	19000	19000	19000	19000	0
570	20230821	102100	0	19000	19000	19000	19000	0
571	20230821	102000	0	19000	19000	19000	19000	0
572	20230821	101900	0	19000	19000	19000	19000	0
573	20230821	101800	0	19000	19000	19000	19000	0
574	20230821	101700	0	19000	19000	19000	19000	0
575	20230821	101600	0	19000	19000	19000	19000	0
576	20230821	101500	0	19000	19000	19000	19000	0
577	20230821	101400	0	19000	19000	19000	19000	0
578	20230821	101300	0	19000	19000	19000	19000	0
579	20230821	101200	0	19000	19000	19000	19000	0
580	20230821	101100	0	19000	19000	19000	19000	0
581	20230821	101000	0	19000	19000	19000	19000	0
582	20230821	100900	0	19000	19000	19000	19000	0
583	20230821	100800	0	19000	19000	19000	19000	0
584	20230821	100700	0	19000	19000	19000	19000	0
585	20230821	100600	0	19000	19000	19000	19000	0
586	20230821	100500	0	19000	19000	19000	19000	0
587	20230821	100400	0	19000	19000	19000	19000	0
588	20230821	100300	0	19000	19000	19000	19000	0
589	20230821	100200	0	19000	19000	19000	19000	0
590	20230821	100100	0	19000	19000	19000	19000	0
591	20230821	100000	0	19000	19000	19000	19000	0
592	20230821	095900	0	19000	19000	19000	19000	0
593	20230821	095800	0	19000	19000	19000	19000	0
594	20230821	095700	0	19000	19000	19000	19000	0
595	20230821	095600	0	19000	19000	19000	19000	0
596	20230821	095500	0	19000	19000	19000	19000	0
597	20230821	095400	0	19000	19000	19000	19000	0
598	20230821	095300	0	19000	19000	19000	19000	0
599	20230821	095200	0	19000	19000	19000	19000	0
600	20230821	095100	0	19000	19000	19000	19000	0
601	20230821	095000	0	19000	19000	19000	19000	0
602	20230821	094900	0	19000	19000	19000	19000	0
603	20230821	094800	0	19000	19000	19000	19000	0
604	20230821	094700	0	19000	19000	19000	19000	0
605	20230821	094600	0	19000	19000	19000	19000	0
606	20230821	094500	0	19000	19000	19000	19000	0
607	20230821	094400	0	19000	19000	19000	19000	0
608	20230821	094300	0	19000	19000	19000	19000	0
609	20230821	094200	0	19000	19000	19000	19000	0
610	20230821	094100	0	19000	19000	19000	19000	0
611	20230821	094000	0	19000	19000	19000	19000	0
612	20230821	093900	0	19000	19000	19000	19000	0
613	20230821	093800	0	19000	19000	19000	19000	0
614	20230821	093700	0	19000	19000	19000	19000	0
615	20230821	093600	0	19000	19000	19000	19000	0
616	20230821	093500	0	19000	19000	19000	19000	0
617	20230821	093400	0	19000	19000	19000	19000	0
618	20230821	093300	0	19000	19000	19000	19000	0
619	20230821	093200	0	19000	19000	19000	19000	0
620	20230821	093100	0	19000	19000	19000	19000	0
621	20230821	093000	0	19000	19000	19000	19000	0
622	20230821	092900	0	19000	19000	19000	19000	0
623	20230821	092800	0	19000	19000	19000	19000	0
624	20230821	092700	0	19000	19000	19000	19000	0
625	20230821	092600	0	19000	19000	19000	19000	0
626	20230821	092500	0	19000	19000	19000	19000	0
627	20230821	092400	0	19000	19000	19000	19000	0
628	20230821	092300	0	19000	19000	19000	19000	0
629	20230821	092200	0	19000	19000	19000	19000	0
630	20230821	092100	0	19000	19000	19000	19000	0
631	20230821	092000	0	19000	19000	19000	19000	0
632	20230821	091900	0	19000	19000	19000	19000	0
633	20230821	091800	0	19000	19000	19000	19000	0
634	20230821	091700	0	19000	19000	19000	19000	0
635	20230821	091600	0	19000	19000	19000	19000	0
636	20230821	091500	0	19000	19000	19000	19000	0
637	20230821	091400	0	19000	19000	19000	19000	0
638	20230821	091300	0	19000	19000	19000	19000	0
639	20230821	091200	0	19000	19000	19000	19000	0
640	20230821	091100	0	19000	19000	19000	19000	0
641	20230821	091000	0	19000	19000	19000	19000	0
642	20230821	090900	0	19000	19000	19000	19000	0
643	20230821	090800	0	19000	19000	19000	19000	0
644	20230821	090700	0	19000	19000	19000	19000	0
645	20230821	090600	0	19000	19000	19000	19000	0
646	20230821	090500	0	19000	19000	19000	19000	0
647	20230821	090400	0	19000	19000	19000	19000	0
648	20230821	090300	0	19000	19000	19000	19000	0
649	20230821	090200	0	19000	19000	19000	19000	0
650	20230821	090100	0	19000	19000	19000	19000	0
651	20230821	090000	0	19000	19000	19000	19000	0