KissMeData/107590/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	195400	16841800	93900	93900	93900	93900	4
3	20230814	195300	16841800	93900	93900	93900	93900	0
4	20230814	195200	16841800	93900	93900	93900	93900	0
5	20230814	195100	16841800	93900	93900	93900	93900	0
6	20230814	195000	16841800	93900	93900	93900	93900	0
7	20230814	194900	16841800	93900	93900	93900	93900	0
8	20230814	194800	16841800	93900	93900	93900	93900	0
9	20230814	194700	16841800	93900	93900	93900	93900	0
10	20230814	194600	16841800	93900	93900	93900	93900	0
11	20230814	194500	16841800	93900	93900	93900	93900	0
12	20230814	194400	16841800	93900	93900	93900	93900	0
13	20230814	194300	16841800	93900	93900	93900	93900	0
14	20230814	194200	16841800	93900	93900	93900	93900	0
15	20230814	194100	16841800	93900	93900	93900	93900	0
16	20230814	194000	16841800	93900	93900	93900	93900	0
17	20230814	193900	16841800	93900	93900	93900	93900	0
18	20230814	193800	16841800	93900	93900	93900	93900	0
19	20230814	193700	16841800	93900	93900	93900	93900	0
20	20230814	193600	16841800	93900	93900	93900	93900	0
21	20230814	193500	16841800	93900	93900	93900	93900	0
22	20230814	193400	16841800	93900	93900	93900	93900	0
23	20230814	193300	16841800	93900	93900	93900	93900	0
24	20230814	193200	16841800	93900	93900	93900	93900	0
25	20230814	193100	16841800	93900	93900	93900	93900	0
26	20230814	193000	16841800	93900	93900	93900	93900	0
27	20230814	192900	16841800	93900	93900	93900	93900	0
28	20230814	192800	16841800	93900	93900	93900	93900	0
29	20230814	192700	16841800	93900	93900	93900	93900	0
30	20230814	192600	16841800	93900	93900	93900	93900	0
31	20230814	192500	16841800	93900	93900	93900	93900	0
32	20230814	192400	16841800	93900	93900	93900	93900	4
33	20230814	192300	16841800	93900	93900	93900	93900	0
34	20230814	192200	16841800	93900	93900	93900	93900	0
35	20230814	192100	16841800	93900	93900	93900	93900	0
36	20230814	192000	16841800	93900	93900	93900	93900	0
37	20230814	191900	16841800	93900	93900	93900	93900	0
38	20230814	191800	16841800	93900	93900	93900	93900	0
39	20230814	191700	16841800	93900	93900	93900	93900	0
40	20230814	191600	16841800	93900	93900	93900	93900	0
41	20230814	191500	16841800	93900	93900	93900	93900	0
42	20230814	191400	16841800	93900	93900	93900	93900	0
43	20230814	191300	16841800	93900	93900	93900	93900	0
44	20230814	191200	16841800	93900	93900	93900	93900	0
45	20230814	191100	16841800	93900	93900	93900	93900	0
46	20230814	191000	16841800	93900	93900	93900	93900	0
47	20230814	190900	16841800	93900	93900	93900	93900	0
48	20230814	190800	16841800	93900	93900	93900	93900	0
49	20230814	190700	16841800	93900	93900	93900	93900	0
50	20230814	190600	16841800	93900	93900	93900	93900	0
51	20230814	190500	16841800	93900	93900	93900	93900	0
52	20230814	190400	16841800	93900	93900	93900	93900	0
53	20230814	190300	16841800	93900	93900	93900	93900	0
54	20230814	190200	16841800	93900	93900	93900	93900	0
55	20230814	190100	16841800	93900	93900	93900	93900	0
56	20230814	190000	16841800	93900	93900	93900	93900	0
57	20230814	185900	16841800	93900	93900	93900	93900	0
58	20230814	185800	16841800	93900	93900	93900	93900	0
59	20230814	185700	16841800	93900	93900	93900	93900	0
60	20230814	185600	16841800	93900	93900	93900	93900	0
61	20230814	185500	16841800	93900	93900	93900	93900	0
62	20230814	185400	16841800	93900	93900	93900	93900	4
63	20230814	185300	16841800	93900	93900	93900	93900	0
64	20230814	185200	16841800	93900	93900	93900	93900	0
65	20230814	185100	16841800	93900	93900	93900	93900	0
66	20230814	185000	16841800	93900	93900	93900	93900	0
67	20230814	184900	16841800	93900	93900	93900	93900	0
68	20230814	184800	16841800	93900	93900	93900	93900	0
69	20230814	184700	16841800	93900	93900	93900	93900	0
70	20230814	184600	16841800	93900	93900	93900	93900	0
71	20230814	184500	16841800	93900	93900	93900	93900	0
72	20230814	184400	16841800	93900	93900	93900	93900	0
73	20230814	184300	16841800	93900	93900	93900	93900	0
74	20230814	184200	16841800	93900	93900	93900	93900	0
75	20230814	184100	16841800	93900	93900	93900	93900	0
76	20230814	184000	16841800	93900	93900	93900	93900	0
77	20230814	183900	16841800	93900	93900	93900	93900	0
78	20230814	183800	16841800	93900	93900	93900	93900	0
79	20230814	183700	16841800	93900	93900	93900	93900	0
80	20230814	183600	16841800	93900	93900	93900	93900	0
81	20230814	183500	16841800	93900	93900	93900	93900	0
82	20230814	183400	16841800	93900	93900	93900	93900	0
83	20230814	183300	16841800	93900	93900	93900	93900	0
84	20230814	183200	16841800	93900	93900	93900	93900	0
85	20230814	183100	16841800	93900	93900	93900	93900	0
86	20230814	183000	16841800	93900	93900	93900	93900	0
87	20230814	182900	16841800	93900	93900	93900	93900	0
88	20230814	182800	16841800	93900	93900	93900	93900	0
89	20230814	182700	16841800	93900	93900	93900	93900	0
90	20230814	182600	16841800	93900	93900	93900	93900	0
91	20230814	182500	16841800	93900	93900	93900	93900	0
92	20230814	182400	16841800	93900	93900	93900	93900	4
93	20230814	182300	16841800	93900	93900	93900	93900	0
94	20230814	182200	16841800	93900	93900	93900	93900	0
95	20230814	182100	16841800	93900	93900	93900	93900	0
96	20230814	182000	16841800	93900	93900	93900	93900	0
97	20230814	181900	16841800	93900	93900	93900	93900	0
98	20230814	181800	16841800	93900	93900	93900	93900	0
99	20230814	181700	16841800	93900	93900	93900	93900	0
100	20230814	181600	16841800	93900	93900	93900	93900	0
101	20230814	181500	16841800	93900	93900	93900	93900	0
102	20230814	181400	16841800	93900	93900	93900	93900	0
103	20230814	181300	16841800	93900	93900	93900	93900	0
104	20230814	181200	16841800	93900	93900	93900	93900	0
105	20230814	181100	16841800	93900	93900	93900	93900	0
106	20230814	181000	16841800	93900	93900	93900	93900	0
107	20230814	180900	16841800	93900	93900	93900	93900	0
108	20230814	180800	16841800	93900	93900	93900	93900	0
109	20230814	180700	16841800	93900	93900	93900	93900	0
110	20230814	180600	16841800	93900	93900	93900	93900	0
111	20230814	180500	16841800	93900	93900	93900	93900	0
112	20230814	180400	16841800	93900	93900	93900	93900	0
113	20230814	180300	16841800	93900	93900	93900	93900	0
114	20230814	180200	16841800	93900	93900	93900	93900	0
115	20230814	180100	16841800	93900	93900	93900	93900	0
116	20230814	180000	16841800	93900	93900	93900	93900	0
117	20230814	175900	16841800	93900	93900	93900	93900	0
118	20230814	175800	16841800	93900	93900	93900	93900	0
119	20230814	175700	16841800	93900	93900	93900	93900	0
120	20230814	175600	16841800	93900	93900	93900	93900	0
121	20230814	175500	16841800	93900	93900	93900	93900	0
122	20230814	175400	16841800	93900	93900	93900	93900	4
123	20230814	175300	16841800	93900	93900	93900	93900	0
124	20230814	175200	16841800	93900	93900	93900	93900	0
125	20230814	175100	16841800	93900	93900	93900	93900	0
126	20230814	175000	16841800	93900	93900	93900	93900	0
127	20230814	174900	16841800	93900	93900	93900	93900	0
128	20230814	174800	16841800	93900	93900	93900	93900	0
129	20230814	174700	16841800	93900	93900	93900	93900	0
130	20230814	174600	16841800	93900	93900	93900	93900	0
131	20230814	174500	16841800	93900	93900	93900	93900	0
132	20230814	174400	16841800	93900	93900	93900	93900	0
133	20230814	174300	16841800	93900	93900	93900	93900	0
134	20230814	174200	16841800	93900	93900	93900	93900	0
135	20230814	174100	16841800	93900	93900	93900	93900	0
136	20230814	174000	16841800	93900	93900	93900	93900	0
137	20230814	173900	16841800	93900	93900	93900	93900	0
138	20230814	173800	16841800	93900	93900	93900	93900	0
139	20230814	173700	16841800	93900	93900	93900	93900	0
140	20230814	173600	16841800	93900	93900	93900	93900	0
141	20230814	173500	16841800	93900	93900	93900	93900	0
142	20230814	173400	16841800	93900	93900	93900	93900	0
143	20230814	173300	16841800	93900	93900	93900	93900	0
144	20230814	173200	16841800	93900	93900	93900	93900	0
145	20230814	173100	16841800	93900	93900	93900	93900	0
146	20230814	173000	16841800	93900	93900	93900	93900	0
147	20230814	172900	16841800	93900	93900	93900	93900	0
148	20230814	172800	16841800	93900	93900	93900	93900	0
149	20230814	172700	16841800	93900	93900	93900	93900	0
150	20230814	172600	16841800	93900	93900	93900	93900	0
151	20230814	172500	16841800	93900	93900	93900	93900	0
152	20230814	172400	16841800	93900	93900	93900	93900	4
153	20230814	172300	16841800	93900	93900	93900	93900	0
154	20230814	172200	16841800	93900	93900	93900	93900	0
155	20230814	172100	16841800	93900	93900	93900	93900	0
156	20230814	172000	16841800	93900	93900	93900	93900	0
157	20230814	171900	16841800	93900	93900	93900	93900	0
158	20230814	171800	16841800	93900	93900	93900	93900	0
159	20230814	171700	16841800	93900	93900	93900	93900	0
160	20230814	171600	16841800	93900	93900	93900	93900	0
161	20230814	171500	16841800	93900	93900	93900	93900	0
162	20230814	171400	16841800	93900	93900	93900	93900	0
163	20230814	171300	16841800	93900	93900	93900	93900	0
164	20230814	171200	16841800	93900	93900	93900	93900	0
165	20230814	171100	16841800	93900	93900	93900	93900	0
166	20230814	171000	16841800	93900	93900	93900	93900	0
167	20230814	170900	16841800	93900	93900	93900	93900	0
168	20230814	170800	16841800	93900	93900	93900	93900	0
169	20230814	170700	16841800	93900	93900	93900	93900	0
170	20230814	170600	16841800	93900	93900	93900	93900	0
171	20230814	170500	16841800	93900	93900	93900	93900	0
172	20230814	170400	16841800	93900	93900	93900	93900	0
173	20230814	170300	16841800	93900	93900	93900	93900	0
174	20230814	170200	16841800	93900	93900	93900	93900	0
175	20230814	170100	16841800	93900	93900	93900	93900	0
176	20230814	170000	16841800	93900	93900	93900	93900	0
177	20230814	165900	16841800	93900	93900	93900	93900	0
178	20230814	165800	16841800	93900	93900	93900	93900	0
179	20230814	165700	16841800	93900	93900	93900	93900	0
180	20230814	165600	16841800	93900	93900	93900	93900	0
181	20230814	165500	16841800	93900	93900	93900	93900	0
182	20230814	165400	16841800	93900	93900	93900	93900	4
183	20230814	165300	16841800	93900	93900	93900	93900	0
184	20230814	165200	16841800	93900	93900	93900	93900	0
185	20230814	165100	16841800	93900	93900	93900	93900	0
186	20230814	165000	16841800	93900	93900	93900	93900	0
187	20230814	164900	16841800	93900	93900	93900	93900	0
188	20230814	164800	16841800	93900	93900	93900	93900	0
189	20230814	164700	16841800	93900	93900	93900	93900	0
190	20230814	164600	16841800	93900	93900	93900	93900	0
191	20230814	164500	16841800	93900	93900	93900	93900	0
192	20230814	164400	16841800	93900	93900	93900	93900	0
193	20230814	164300	16841800	93900	93900	93900	93900	0
194	20230814	164200	16841800	93900	93900	93900	93900	0
195	20230814	164100	16841800	93900	93900	93900	93900	0
196	20230814	164000	16841800	93900	93900	93900	93900	0
197	20230814	163900	16841800	93900	93900	93900	93900	0
198	20230814	163800	16841800	93900	93900	93900	93900	0
199	20230814	163700	16841800	93900	93900	93900	93900	0
200	20230814	163600	16841800	93900	93900	93900	93900	0
201	20230814	163500	16841800	93900	93900	93900	93900	0
202	20230814	163400	16841800	93900	93900	93900	93900	0
203	20230814	163300	16841800	93900	93900	93900	93900	0
204	20230814	163200	16841800	93900	93900	93900	93900	0
205	20230814	163100	16841800	93900	93900	93900	93900	0
206	20230814	163000	16841800	93900	93900	93900	93900	0
207	20230814	162900	16841800	93900	93900	93900	93900	0
208	20230814	162800	16841800	93900	93900	93900	93900	0
209	20230814	162700	16841800	93900	93900	93900	93900	0
210	20230814	162600	16841800	93900	93900	93900	93900	0
211	20230814	162500	16841800	93900	93900	93900	93900	0
212	20230814	162400	16841800	93900	93900	93900	93900	4
213	20230814	162300	16841800	93900	93900	93900	93900	0
214	20230814	162200	16841800	93900	93900	93900	93900	0
215	20230814	162100	16841800	93900	93900	93900	93900	0
216	20230814	162000	16841800	93900	93900	93900	93900	0
217	20230814	161900	16841800	93900	93900	93900	93900	0
218	20230814	161800	16841800	93900	93900	93900	93900	0
219	20230814	161700	16841800	93900	93900	93900	93900	0
220	20230814	161600	16841800	93900	93900	93900	93900	0
221	20230814	161500	16841800	93900	93900	93900	93900	0
222	20230814	161400	16841800	93900	93900	93900	93900	0
223	20230814	161300	16841800	93900	93900	93900	93900	0
224	20230814	161200	16841800	93900	93900	93900	93900	0
225	20230814	161100	16841800	93900	93900	93900	93900	0
226	20230814	161000	16841800	93900	93900	93900	93900	0
227	20230814	160900	16841800	93900	93900	93900	93900	0
228	20230814	160800	16841800	93900	93900	93900	93900	0
229	20230814	160700	16841800	93900	93900	93900	93900	0
230	20230814	160600	16841800	93900	93900	93900	93900	0
231	20230814	160500	16841800	93900	93900	93900	93900	0
232	20230814	160400	16841800	93900	93900	93900	93900	0
233	20230814	160300	16841800	93900	93900	93900	93900	0
234	20230814	160200	16841800	93900	93900	93900	93900	0
235	20230814	160100	16841800	93900	93900	93900	93900	0
236	20230814	160000	16841800	93900	93900	93900	93900	0
237	20230814	155900	16841800	93900	93900	93900	93900	0
238	20230814	155800	16841800	93900	93900	93900	93900	0
239	20230814	155700	16841800	93900	93900	93900	93900	0
240	20230814	155600	16841800	93900	93900	93900	93900	0
241	20230814	155500	16841800	93900	93900	93900	93900	0
242	20230814	155400	16841800	93900	93900	93900	93900	4
243	20230814	155300	16841800	93900	93900	93900	93900	0
244	20230814	155200	16841800	93900	93900	93900	93900	0
245	20230814	155100	16841800	93900	93900	93900	93900	0
246	20230814	155000	16841800	93900	93900	93900	93900	0
247	20230814	154900	16841800	93900	93900	93900	93900	0
248	20230814	154800	16841800	93900	93900	93900	93900	0
249	20230814	154700	16841800	93900	93900	93900	93900	0
250	20230814	154600	16841800	93900	93900	93900	93900	0
251	20230814	154500	16841800	93900	93900	93900	93900	0
252	20230814	154400	16841800	93900	93900	93900	93900	0
253	20230814	154300	16841800	93900	93900	93900	93900	0
254	20230814	154200	16841800	93900	93900	93900	93900	0
255	20230814	154100	16841800	93900	93900	93900	93900	0
256	20230814	154000	16841800	93900	93900	93900	93900	0
257	20230814	153900	16841800	93900	93900	93900	93900	0
258	20230814	153800	16841800	93900	93900	93900	93900	0
259	20230814	153700	16841800	93900	93900	93900	93900	0
260	20230814	153600	16841800	93900	93900	93900	93900	0
261	20230814	153500	16841800	93900	93900	93900	93900	0
262	20230814	153400	16841800	93900	93900	93900	93900	0
263	20230814	153300	16841800	93900	93900	93900	93900	0
264	20230814	153200	16841800	93900	93900	93900	93900	0
265	20230814	153100	16841800	93900	93900	93900	93900	0
266	20230814	153000	16841800	93900	93900	93900	93900	4
267	20230814	152900	16466200	93900	93900	93900	93900	0
268	20230814	152800	16466200	93900	93900	93900	93900	0
269	20230814	152700	16466200	93900	93900	93900	93900	0
270	20230814	152600	16466200	93900	93900	93900	93900	0
271	20230814	152500	16466200	93900	93900	93900	93900	0
272	20230814	152400	16466200	93900	93900	93900	93900	0
273	20230814	152300	16466200	93900	93900	93900	93900	0
274	20230814	152200	16466200	93900	93900	93900	93900	0
275	20230814	152100	16466200	93900	93900	93900	93900	0
276	20230814	152000	16466200	93900	93900	93900	93900	0
277	20230814	151900	16466200	93900	93900	93900	93900	0
278	20230814	151800	16466200	93900	93900	93900	93900	2
279	20230814	151700	16278400	93800	93800	93800	93800	6
280	20230814	151600	15715600	93000	93000	93000	93000	0
281	20230814	151500	15715600	93000	93000	93000	93000	0
282	20230814	151400	15715600	93000	93000	93000	93000	0
283	20230814	151300	15715600	93000	93000	93000	93000	0
284	20230814	151200	15715600	93000	93000	93000	93000	0
285	20230814	151100	15715600	93000	93600	93600	93000	20
286	20230814	151000	13852800	93600	93600	93600	93600	1
287	20230814	150900	13759200	93500	93500	93500	93500	0
288	20230814	150800	13759200	93500	93500	93500	93500	0
289	20230814	150700	13759200	93500	93500	93500	93500	0
290	20230814	150600	13759200	93500	93500	93500	93500	1
291	20230814	150500	13665700	93100	93100	93100	93100	0
292	20230814	150400	13665700	93100	93100	93100	93100	0
293	20230814	150300	13665700	93100	93100	93100	93100	0
294	20230814	150200	13665700	93100	93100	93100	93100	0
295	20230814	150100	13665700	93100	93100	93100	93100	0
296	20230814	150000	13665700	93100	93100	93100	93100	0
297	20230814	145900	13665700	93100	93100	93100	93100	0
298	20230814	145800	13665700	93100	93100	93100	93100	0
299	20230814	145700	13665700	93100	93100	93100	93100	0
300	20230814	145600	13665700	93100	93100	93100	93100	0
301	20230814	145500	13665700	93100	93100	93100	93100	0
302	20230814	145400	13665700	93100	93100	93100	93100	0
303	20230814	145300	13665700	93100	93100	93100	93100	0
304	20230814	145200	13665700	93100	93100	93100	93100	0
305	20230814	145100	13665700	93100	93100	93100	93100	0
306	20230814	145000	13665700	93100	93100	93100	93100	0
307	20230814	144900	13665700	93100	93100	93100	93100	0
308	20230814	144800	13665700	93100	93100	93100	93100	0
309	20230814	144700	13665700	93100	93100	93100	93100	0
310	20230814	144600	13665700	93100	93100	93100	93100	0
311	20230814	144500	13665700	93100	93100	93100	93100	0
312	20230814	144400	13665700	93100	93100	93100	93100	0
313	20230814	144300	13665700	93100	93100	93100	93100	0
314	20230814	144200	13665700	93100	93100	93100	93100	0
315	20230814	144100	13665700	93100	93100	93100	93100	0
316	20230814	144000	13665700	93100	93100	93100	93100	0
317	20230814	143900	13665700	93100	93100	93100	93100	0
318	20230814	143800	13665700	93100	93100	93100	93100	0
319	20230814	143700	13665700	93100	93100	93100	93100	0
320	20230814	143600	13665700	93100	93100	93100	93100	0
321	20230814	143500	13665700	93100	93100	93100	93100	0
322	20230814	143400	13665700	93100	93100	93100	93100	0
323	20230814	143300	13665700	93100	93100	93100	93100	0
324	20230814	143200	13665700	93100	93100	93100	93100	0
325	20230814	143100	13665700	93100	93100	93100	93100	0
326	20230814	143000	13665700	93100	93100	93100	93100	0
327	20230814	142900	13665700	93100	93100	93100	93100	0
328	20230814	142800	13665700	93100	93100	93100	93100	0
329	20230814	142700	13665700	93100	93100	93100	93100	0
330	20230814	142600	13665700	93100	93100	93100	93100	0
331	20230814	142500	13665700	93100	93100	93100	93100	0
332	20230814	142400	13665700	93100	93100	93100	93100	0
333	20230814	142300	13665700	93100	93100	93100	93100	0
334	20230814	142200	13665700	93100	93100	93100	93100	0
335	20230814	142100	13665700	93100	93100	93100	93100	0
336	20230814	142000	13665700	93100	93100	93100	93100	5
337	20230814	141900	13200200	93200	93500	93500	93200	10
338	20230814	141800	12266200	93400	93400	93400	93400	0
339	20230814	141700	12266200	93400	93400	93400	93400	0
340	20230814	141600	12266200	93400	93400	93400	93400	0
341	20230814	141500	12266200	93400	93400	93400	93400	0
342	20230814	141400	12266200	93400	93400	93400	93400	0
343	20230814	141300	12266200	93400	93400	93400	93400	0
344	20230814	141200	12266200	93400	93400	93400	93400	0
345	20230814	141100	12266200	93400	93400	93400	93400	0
346	20230814	141000	12266200	93400	93600	93600	93400	20
347	20230814	140900	10395800	93900	93900	93900	93900	0
348	20230814	140800	10395800	93900	93900	93900	93900	0
349	20230814	140700	10395800	93900	93900	93900	93900	0
350	20230814	140600	10395800	93900	93900	93900	93900	0
351	20230814	140500	10395800	93900	93900	93900	93900	0
352	20230814	140400	10395800	93900	93900	93900	93900	0
353	20230814	140300	10395800	93900	93900	93900	93900	0
354	20230814	140200	10395800	93900	93900	93900	93900	0
355	20230814	140100	10395800	93900	93900	93900	93900	0
356	20230814	140000	10395800	93900	93900	93900	93900	0
357	20230814	135900	10395800	93900	93900	93900	93900	0
358	20230814	135800	10395800	93900	93900	93900	93900	0
359	20230814	135700	10395800	93900	93900	93900	93900	0
360	20230814	135600	10395800	93900	93900	93900	93900	0
361	20230814	135500	10395800	93900	93900	93900	93900	0
362	20230814	135400	10395800	93900	93900	93900	93900	0
363	20230814	135300	10395800	93900	93900	93900	93900	0
364	20230814	135200	10395800	93900	93900	93900	93900	0
365	20230814	135100	10395800	93900	93900	93900	93900	0
366	20230814	135000	10395800	93900	93900	93900	93900	0
367	20230814	134900	10395800	93900	93900	93900	93900	0
368	20230814	134800	10395800	93900	93900	93900	93900	0
369	20230814	134700	10395800	93900	93900	93900	93900	0
370	20230814	134600	10395800	93900	93900	93900	93900	0
371	20230814	134500	10395800	93900	93900	93900	93900	0
372	20230814	134400	10395800	93900	93900	93900	93900	0
373	20230814	134300	10395800	93900	93900	93900	93900	0
374	20230814	134200	10395800	93900	93900	93900	93900	0
375	20230814	134100	10395800	93900	93900	93900	93900	0
376	20230814	134000	10395800	93900	93900	93900	93900	0
377	20230814	133900	10395800	93900	93900	93900	93900	0
378	20230814	133800	10395800	93900	93900	93900	93900	0
379	20230814	133700	10395800	93900	93900	93900	93900	0
380	20230814	133600	10395800	93900	93900	93900	93900	0
381	20230814	133500	10395800	93900	93900	93900	93900	0
382	20230814	133400	10395800	93900	93900	93900	93900	0
383	20230814	133300	10395800	93900	93900	93900	93900	0
384	20230814	133200	10395800	93900	93900	93900	93900	0
385	20230814	133100	10395800	93900	93900	93900	93900	0
386	20230814	133000	10395800	93900	93900	93900	93900	0
387	20230814	132900	10395800	93900	93900	93900	93900	0
388	20230814	132800	10395800	93900	93900	93900	93900	0
389	20230814	132700	10395800	93900	93900	93900	93900	0
390	20230814	132600	10395800	93900	93900	93900	93900	0
391	20230814	132500	10395800	93900	93900	93900	93900	0
392	20230814	132400	10395800	93900	93900	93900	93900	0
393	20230814	132300	10395800	93900	93900	93900	93900	0
394	20230814	132200	10395800	93900	93900	93900	93900	0
395	20230814	132100	10395800	93900	93900	93900	93900	0
396	20230814	132000	10395800	93900	93900	93900	93900	0
397	20230814	131900	10395800	93900	93900	93900	93900	0
398	20230814	131800	10395800	93900	93900	93900	93900	1
399	20230814	131700	10301900	93900	93900	93900	93900	0
400	20230814	131600	10301900	93900	93900	93900	93900	0
401	20230814	131500	10301900	93900	93900	93900	93900	0
402	20230814	131400	10301900	93900	93900	93900	93900	0
403	20230814	131300	10301900	93900	93900	93900	93900	0
404	20230814	131200	10301900	93900	93900	93900	93900	0
405	20230814	131100	10301900	93900	93900	93900	93900	0
406	20230814	131000	10301900	93900	93900	93900	93900	0
407	20230814	130900	10301900	93900	93900	93900	93900	0
408	20230814	130800	10301900	93900	93900	93900	93900	0
409	20230814	130700	10301900	93900	93900	93900	93900	0
410	20230814	130600	10301900	93900	93900	93900	93900	0
411	20230814	130500	10301900	93900	93900	93900	93900	0
412	20230814	130400	10301900	93900	93900	93900	93900	0
413	20230814	130300	10301900	93900	93900	93900	93900	0
414	20230814	130200	10301900	93900	93900	93900	93900	0
415	20230814	130100	10301900	93900	93900	93900	93900	0
416	20230814	130000	10301900	93900	93900	93900	93900	1
417	20230814	125900	10208000	93900	93900	93900	93900	0
418	20230814	125800	10208000	93900	93900	93900	93900	0
419	20230814	125700	10208000	93900	93900	93900	93900	0
420	20230814	125600	10208000	93900	93900	93900	93900	0
421	20230814	125500	10208000	93900	93900	93900	93900	0
422	20230814	125400	10208000	93900	93900	93900	93900	0
423	20230814	125300	10208000	93900	93900	93900	93900	0
424	20230814	125200	10208000	93900	93900	93900	93900	0
425	20230814	125100	10208000	93900	93900	93900	93900	0
426	20230814	125000	10208000	93900	93900	93900	93900	0
427	20230814	124900	10208000	93900	93900	93900	93900	0
428	20230814	124800	10208000	93900	93900	93900	93900	0
429	20230814	124700	10208000	93900	93900	93900	93900	0
430	20230814	124600	10208000	93900	93900	93900	93900	0
431	20230814	124500	10208000	93900	93900	93900	93900	0
432	20230814	124400	10208000	93900	93900	93900	93900	0
433	20230814	124300	10208000	93900	93900	93900	93900	0
434	20230814	124200	10208000	93900	93900	93900	93900	0
435	20230814	124100	10208000	93900	93900	93900	93900	0
436	20230814	124000	10208000	93900	93900	93900	93900	0
437	20230814	123900	10208000	93900	93900	93900	93900	0
438	20230814	123800	10208000	93900	93900	93900	93900	0
439	20230814	123700	10208000	93900	93900	93900	93900	0
440	20230814	123600	10208000	93900	93900	93900	93900	0
441	20230814	123500	10208000	93900	93900	93900	93900	0
442	20230814	123400	10208000	93900	93900	93900	93900	0
443	20230814	123300	10208000	93900	93900	93900	93900	0
444	20230814	123200	10208000	93900	93900	93900	93900	0
445	20230814	123100	10208000	93900	93900	93900	93900	0
446	20230814	123000	10208000	93900	93900	93900	93900	0
447	20230814	122900	10208000	93900	93900	93900	93900	0
448	20230814	122800	10208000	93900	93900	93900	93900	0
449	20230814	122700	10208000	93900	93900	93900	93900	0
450	20230814	122600	10208000	93900	93900	93900	93900	0
451	20230814	122500	10208000	93900	93900	93900	93900	0
452	20230814	122400	10208000	93900	93900	93900	93900	0
453	20230814	122300	10208000	93900	93900	93900	93900	0
454	20230814	122200	10208000	93900	93900	93900	93900	0
455	20230814	122100	10208000	93900	93900	93900	93900	0
456	20230814	122000	10208000	93900	93900	93900	93900	0
457	20230814	121900	10208000	93900	93900	93900	93900	0
458	20230814	121800	10208000	93900	93900	93900	93900	0
459	20230814	121700	10208000	93900	93900	93900	93900	0
460	20230814	121600	10208000	93900	93900	93900	93900	0
461	20230814	121500	10208000	93900	93900	93900	93900	10
462	20230814	121400	9269000	94000	94000	94000	94000	0
463	20230814	121300	9269000	94000	94000	94000	94000	0
464	20230814	121200	9269000	94000	94000	94000	94000	0
465	20230814	121100	9269000	94000	94000	94000	94000	0
466	20230814	121000	9269000	94000	94000	94000	94000	0
467	20230814	120900	9269000	94000	94000	94000	94000	0
468	20230814	120800	9269000	94000	94000	94000	94000	0
469	20230814	120700	9269000	94000	94000	94000	94000	2
470	20230814	120600	9081000	94000	94000	94000	94000	0
471	20230814	120500	9081000	94000	94000	94000	94000	0
472	20230814	120400	9081000	94000	94000	94000	94000	0
473	20230814	120300	9081000	94000	94000	94000	94000	0
474	20230814	120200	9081000	94000	94000	94000	94000	0
475	20230814	120100	9081000	94000	94000	94000	94000	0
476	20230814	120000	9081000	94000	94000	94000	94000	0
477	20230814	115900	9081000	94000	94000	94000	94000	0
478	20230814	115800	9081000	94000	94000	94000	94000	0
479	20230814	115700	9081000	94000	94000	94000	94000	0
480	20230814	115600	9081000	94000	94000	94000	94000	0
481	20230814	115500	9081000	94000	94000	94000	94000	0
482	20230814	115400	9081000	94000	94000	94000	94000	0
483	20230814	115300	9081000	94000	94000	94000	94000	0
484	20230814	115200	9081000	94000	94000	94000	94000	0
485	20230814	115100	9081000	94000	94000	94000	94000	0
486	20230814	115000	9081000	94000	94000	94000	94000	10
487	20230814	114900	8141000	94000	94000	94000	94000	2
488	20230814	114800	7953000	94000	94000	94000	94000	0
489	20230814	114700	7953000	94000	94000	94000	94000	1
490	20230814	114600	7859000	94000	94000	94000	94000	0
491	20230814	114500	7859000	94000	94000	94000	94000	0
492	20230814	114400	7859000	94000	94000	94000	94000	2
493	20230814	114300	7671000	93300	93300	93300	93300	0
494	20230814	114200	7671000	93300	93300	93300	93300	0
495	20230814	114100	7671000	93300	93300	93300	93300	0
496	20230814	114000	7671000	93300	93300	93300	93300	0
497	20230814	113900	7671000	93300	93300	93300	93300	0
498	20230814	113800	7671000	93300	93300	93300	93300	0
499	20230814	113700	7671000	93300	93300	93300	93300	0
500	20230814	113600	7671000	93300	93300	93300	93300	0
501	20230814	113500	7671000	93300	93300	93300	93300	0
502	20230814	113400	7671000	93300	93300	93300	93300	0
503	20230814	113300	7671000	93300	93300	93300	93300	0
504	20230814	113200	7671000	93300	93300	93300	93300	0
505	20230814	113100	7671000	93300	93300	93300	93300	0
506	20230814	113000	7671000	93300	93300	93300	93300	0
507	20230814	112900	7671000	93300	93300	93300	93300	0
508	20230814	112800	7671000	93300	93300	93300	93300	0
509	20230814	112700	7671000	93300	93300	93300	93300	2
510	20230814	112600	7484400	93300	93300	93300	93300	3
511	20230814	112500	7204500	93500	93800	93800	93500	77
512	20230814	112400	0	94200	94200	94200	94200	0
513	20230814	112300	0	94200	94200	94200	94200	0
514	20230814	112200	0	94200	94200	94200	94200	0
515	20230814	112100	0	94200	94200	94200	94200	0
516	20230814	112000	0	94200	94200	94200	94200	0
517	20230814	111900	0	94200	94200	94200	94200	0
518	20230814	111800	0	94200	94200	94200	94200	0
519	20230814	111700	0	94200	94200	94200	94200	0
520	20230814	111600	0	94200	94200	94200	94200	0
521	20230814	111500	0	94200	94200	94200	94200	0
522	20230814	111400	0	94200	94200	94200	94200	0
523	20230814	111300	0	94200	94200	94200	94200	0
524	20230814	111200	0	94200	94200	94200	94200	0
525	20230814	111100	0	94200	94200	94200	94200	0
526	20230814	111000	0	94200	94200	94200	94200	0
527	20230814	110900	0	94200	94200	94200	94200	0
528	20230814	110800	0	94200	94200	94200	94200	0
529	20230814	110700	0	94200	94200	94200	94200	0
530	20230814	110600	0	94200	94200	94200	94200	0
531	20230814	110500	0	94200	94200	94200	94200	0
532	20230814	110400	0	94200	94200	94200	94200	0
533	20230814	110300	0	94200	94200	94200	94200	0
534	20230814	110200	0	94200	94200	94200	94200	0
535	20230814	110100	0	94200	94200	94200	94200	0
536	20230814	110000	0	94200	94200	94200	94200	0
537	20230814	105900	0	94200	94200	94200	94200	0
538	20230814	105800	0	94200	94200	94200	94200	0
539	20230814	105700	0	94200	94200	94200	94200	0
540	20230814	105600	0	94200	94200	94200	94200	0
541	20230814	105500	0	94200	94200	94200	94200	0
542	20230814	105400	0	94200	94200	94200	94200	0
543	20230814	105300	0	94200	94200	94200	94200	0
544	20230814	105200	0	94200	94200	94200	94200	0
545	20230814	105100	0	94200	94200	94200	94200	0
546	20230814	105000	0	94200	94200	94200	94200	0
547	20230814	104900	0	94200	94200	94200	94200	0
548	20230814	104800	0	94200	94200	94200	94200	0
549	20230814	104700	0	94200	94200	94200	94200	0
550	20230814	104600	0	94200	94200	94200	94200	0
551	20230814	104500	0	94200	94200	94200	94200	0
552	20230814	104400	0	94200	94200	94200	94200	0
553	20230814	104300	0	94200	94200	94200	94200	0
554	20230814	104200	0	94200	94200	94200	94200	0
555	20230814	104100	0	94200	94200	94200	94200	0
556	20230814	104000	0	94200	94200	94200	94200	0
557	20230814	103900	0	94200	94200	94200	94200	0
558	20230814	103800	0	94200	94200	94200	94200	0
559	20230814	103700	0	94200	94200	94200	94200	0
560	20230814	103600	0	94200	94200	94200	94200	0
561	20230814	103500	0	94200	94200	94200	94200	0
562	20230814	103400	0	94200	94200	94200	94200	0
563	20230814	103300	0	94200	94200	94200	94200	0
564	20230814	103200	0	94200	94200	94200	94200	0
565	20230814	103100	0	94200	94200	94200	94200	0
566	20230814	103000	0	94200	94200	94200	94200	0
567	20230814	102900	0	94200	94200	94200	94200	0
568	20230814	102800	0	94200	94200	94200	94200	0
569	20230814	102700	0	94200	94200	94200	94200	0
570	20230814	102600	0	94200	94200	94200	94200	0
571	20230814	102500	0	94200	94200	94200	94200	0
572	20230814	102400	0	94200	94200	94200	94200	0
573	20230814	102300	0	94200	94200	94200	94200	0
574	20230814	102200	0	94200	94200	94200	94200	0
575	20230814	102100	0	94200	94200	94200	94200	0
576	20230814	102000	0	94200	94200	94200	94200	0
577	20230814	101900	0	94200	94200	94200	94200	0
578	20230814	101800	0	94200	94200	94200	94200	0
579	20230814	101700	0	94200	94200	94200	94200	0
580	20230814	101600	0	94200	94200	94200	94200	0
581	20230814	101500	0	94200	94200	94200	94200	0
582	20230814	101400	0	94200	94200	94200	94200	0
583	20230814	101300	0	94200	94200	94200	94200	0
584	20230814	101200	0	94200	94200	94200	94200	0
585	20230814	101100	0	94200	94200	94200	94200	0
586	20230814	101000	0	94200	94200	94200	94200	0
587	20230814	100900	0	94200	94200	94200	94200	0
588	20230814	100800	0	94200	94200	94200	94200	0
589	20230814	100700	0	94200	94200	94200	94200	0
590	20230814	100600	0	94200	94200	94200	94200	0
591	20230814	100500	0	94200	94200	94200	94200	0
592	20230814	100400	0	94200	94200	94200	94200	0
593	20230814	100300	0	94200	94200	94200	94200	0
594	20230814	100200	0	94200	94200	94200	94200	0
595	20230814	100100	0	94200	94200	94200	94200	0
596	20230814	100000	0	94200	94200	94200	94200	0
597	20230814	095900	0	94200	94200	94200	94200	0
598	20230814	095800	0	94200	94200	94200	94200	0
599	20230814	095700	0	94200	94200	94200	94200	0
600	20230814	095600	0	94200	94200	94200	94200	0
601	20230814	095500	0	94200	94200	94200	94200	0
602	20230814	095400	0	94200	94200	94200	94200	0
603	20230814	095300	0	94200	94200	94200	94200	0
604	20230814	095200	0	94200	94200	94200	94200	0
605	20230814	095100	0	94200	94200	94200	94200	0
606	20230814	095000	0	94200	94200	94200	94200	0
607	20230814	094900	0	94200	94200	94200	94200	0
608	20230814	094800	0	94200	94200	94200	94200	0
609	20230814	094700	0	94200	94200	94200	94200	0
610	20230814	094600	0	94200	94200	94200	94200	0
611	20230814	094500	0	94200	94200	94200	94200	0
612	20230814	094400	0	94200	94200	94200	94200	0
613	20230814	094300	0	94200	94200	94200	94200	0
614	20230814	094200	0	94200	94200	94200	94200	0
615	20230814	094100	0	94200	94200	94200	94200	0
616	20230814	094000	0	94200	94200	94200	94200	0
617	20230814	093900	0	94200	94200	94200	94200	0
618	20230814	093800	0	94200	94200	94200	94200	0
619	20230814	093700	0	94200	94200	94200	94200	0
620	20230814	093600	0	94200	94200	94200	94200	0
621	20230814	093500	0	94200	94200	94200	94200	0
622	20230814	093400	0	94200	94200	94200	94200	0
623	20230814	093300	0	94200	94200	94200	94200	0
624	20230814	093200	0	94200	94200	94200	94200	0
625	20230814	093100	0	94200	94200	94200	94200	0
626	20230814	093000	0	94200	94200	94200	94200	0
627	20230814	092900	0	94200	94200	94200	94200	0
628	20230814	092800	0	94200	94200	94200	94200	0
629	20230814	092700	0	94200	94200	94200	94200	0
630	20230814	092600	0	94200	94200	94200	94200	0
631	20230814	092500	0	94200	94200	94200	94200	0
632	20230814	092400	0	94200	94200	94200	94200	0
633	20230814	092300	0	94200	94200	94200	94200	0
634	20230814	092200	0	94200	94200	94200	94200	0
635	20230814	092100	0	94200	94200	94200	94200	0
636	20230814	092000	0	94200	94200	94200	94200	0
637	20230814	091900	0	94200	94200	94200	94200	0
638	20230814	091800	0	94200	94200	94200	94200	0
639	20230814	091700	0	94200	94200	94200	94200	0
640	20230814	091600	0	94200	94200	94200	94200	0
641	20230814	091500	0	94200	94200	94200	94200	0
642	20230814	091400	0	94200	94200	94200	94200	0
643	20230814	091300	0	94200	94200	94200	94200	0
644	20230814	091200	0	94200	94200	94200	94200	0
645	20230814	091100	0	94200	94200	94200	94200	0
646	20230814	091000	0	94200	94200	94200	94200	0
647	20230814	090900	0	94200	94200	94200	94200	0
648	20230814	090800	0	94200	94200	94200	94200	0
649	20230814	090700	0	94200	94200	94200	94200	0
650	20230814	090600	0	94200	94200	94200	94200	0
651	20230814	090500	0	94200	94200	94200	94200	0
652	20230814	090400	0	94200	94200	94200	94200	0
653	20230814	090300	0	94200	94200	94200	94200	0
654	20230814	090200	0	94200	94200	94200	94200	0
655	20230814	090100	0	94200	94200	94200	94200	0
656	20230814	090000	0	94200	94200	94200	94200	0