KissMeData/107590/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	195200	7123500	93900	93900	93900	93900	4
3	20230818	195100	7123500	93900	93900	93900	93900	0
4	20230818	195000	7123500	93900	93900	93900	93900	0
5	20230818	194900	7123500	93900	93900	93900	93900	0
6	20230818	194800	7123500	93900	93900	93900	93900	0
7	20230818	194700	7123500	93900	93900	93900	93900	0
8	20230818	194600	7123500	93900	93900	93900	93900	0
9	20230818	194500	7123500	93900	93900	93900	93900	0
10	20230818	194400	7123500	93900	93900	93900	93900	0
11	20230818	194300	7123500	93900	93900	93900	93900	0
12	20230818	194200	7123500	93900	93900	93900	93900	0
13	20230818	194100	7123500	93900	93900	93900	93900	0
14	20230818	194000	7123500	93900	93900	93900	93900	0
15	20230818	193900	7123500	93900	93900	93900	93900	0
16	20230818	193800	7123500	93900	93900	93900	93900	0
17	20230818	193700	7123500	93900	93900	93900	93900	0
18	20230818	193600	7123500	93900	93900	93900	93900	0
19	20230818	193500	7123500	93900	93900	93900	93900	0
20	20230818	193400	7123500	93900	93900	93900	93900	0
21	20230818	193300	7123500	93900	93900	93900	93900	0
22	20230818	193200	7123500	93900	93900	93900	93900	0
23	20230818	193100	7123500	93900	93900	93900	93900	0
24	20230818	193000	7123500	93900	93900	93900	93900	0
25	20230818	192900	7123500	93900	93900	93900	93900	0
26	20230818	192800	7123500	93900	93900	93900	93900	0
27	20230818	192700	7123500	93900	93900	93900	93900	0
28	20230818	192600	7123500	93900	93900	93900	93900	0
29	20230818	192500	7123500	93900	93900	93900	93900	0
30	20230818	192400	7123500	93900	93900	93900	93900	0
31	20230818	192300	7123500	93900	93900	93900	93900	0
32	20230818	192200	7123500	93900	93900	93900	93900	4
33	20230818	192100	7123500	93900	93900	93900	93900	0
34	20230818	192000	7123500	93900	93900	93900	93900	0
35	20230818	191900	7123500	93900	93900	93900	93900	0
36	20230818	191800	7123500	93900	93900	93900	93900	0
37	20230818	191700	7123500	93900	93900	93900	93900	0
38	20230818	191600	7123500	93900	93900	93900	93900	0
39	20230818	191500	7123500	93900	93900	93900	93900	0
40	20230818	191400	7123500	93900	93900	93900	93900	0
41	20230818	191300	7123500	93900	93900	93900	93900	0
42	20230818	191200	7123500	93900	93900	93900	93900	0
43	20230818	191100	7123500	93900	93900	93900	93900	0
44	20230818	191000	7123500	93900	93900	93900	93900	0
45	20230818	190900	7123500	93900	93900	93900	93900	0
46	20230818	190800	7123500	93900	93900	93900	93900	0
47	20230818	190700	7123500	93900	93900	93900	93900	0
48	20230818	190600	7123500	93900	93900	93900	93900	0
49	20230818	190500	7123500	93900	93900	93900	93900	0
50	20230818	190400	7123500	93900	93900	93900	93900	0
51	20230818	190300	7123500	93900	93900	93900	93900	0
52	20230818	190200	7123500	93900	93900	93900	93900	0
53	20230818	190100	7123500	93900	93900	93900	93900	0
54	20230818	190000	7123500	93900	93900	93900	93900	0
55	20230818	185900	7123500	93900	93900	93900	93900	0
56	20230818	185800	7123500	93900	93900	93900	93900	0
57	20230818	185700	7123500	93900	93900	93900	93900	0
58	20230818	185600	7123500	93900	93900	93900	93900	0
59	20230818	185500	7123500	93900	93900	93900	93900	0
60	20230818	185400	7123500	93900	93900	93900	93900	0
61	20230818	185300	7123500	93900	93900	93900	93900	0
62	20230818	185200	7123500	93900	93900	93900	93900	4
63	20230818	185100	7123500	93900	93900	93900	93900	0
64	20230818	185000	7123500	93900	93900	93900	93900	0
65	20230818	184900	7123500	93900	93900	93900	93900	0
66	20230818	184800	7123500	93900	93900	93900	93900	0
67	20230818	184700	7123500	93900	93900	93900	93900	0
68	20230818	184600	7123500	93900	93900	93900	93900	0
69	20230818	184500	7123500	93900	93900	93900	93900	0
70	20230818	184400	7123500	93900	93900	93900	93900	0
71	20230818	184300	7123500	93900	93900	93900	93900	0
72	20230818	184200	7123500	93900	93900	93900	93900	0
73	20230818	184100	7123500	93900	93900	93900	93900	0
74	20230818	184000	7123500	93900	93900	93900	93900	0
75	20230818	183900	7123500	93900	93900	93900	93900	0
76	20230818	183800	7123500	93900	93900	93900	93900	0
77	20230818	183700	7123500	93900	93900	93900	93900	0
78	20230818	183600	7123500	93900	93900	93900	93900	0
79	20230818	183500	7123500	93900	93900	93900	93900	0
80	20230818	183400	7123500	93900	93900	93900	93900	0
81	20230818	183300	7123500	93900	93900	93900	93900	0
82	20230818	183200	7123500	93900	93900	93900	93900	0
83	20230818	183100	7123500	93900	93900	93900	93900	0
84	20230818	183000	7123500	93900	93900	93900	93900	0
85	20230818	182900	7123500	93900	93900	93900	93900	0
86	20230818	182800	7123500	93900	93900	93900	93900	0
87	20230818	182700	7123500	93900	93900	93900	93900	0
88	20230818	182600	7123500	93900	93900	93900	93900	0
89	20230818	182500	7123500	93900	93900	93900	93900	0
90	20230818	182400	7123500	93900	93900	93900	93900	0
91	20230818	182300	7123500	93900	93900	93900	93900	0
92	20230818	182200	7123500	93900	93900	93900	93900	4
93	20230818	182100	7123500	93900	93900	93900	93900	0
94	20230818	182000	7123500	93900	93900	93900	93900	0
95	20230818	181900	7123500	93900	93900	93900	93900	0
96	20230818	181800	7123500	93900	93900	93900	93900	0
97	20230818	181700	7123500	93900	93900	93900	93900	0
98	20230818	181600	7123500	93900	93900	93900	93900	0
99	20230818	181500	7123500	93900	93900	93900	93900	0
100	20230818	181400	7123500	93900	93900	93900	93900	0
101	20230818	181300	7123500	93900	93900	93900	93900	0
102	20230818	181200	7123500	93900	93900	93900	93900	0
103	20230818	181100	7123500	93900	93900	93900	93900	0
104	20230818	181000	7123500	93900	93900	93900	93900	0
105	20230818	180900	7123500	93900	93900	93900	93900	0
106	20230818	180800	7123500	93900	93900	93900	93900	0
107	20230818	180700	7123500	93900	93900	93900	93900	0
108	20230818	180600	7123500	93900	93900	93900	93900	0
109	20230818	180500	7123500	93900	93900	93900	93900	0
110	20230818	180400	7123500	93900	93900	93900	93900	0
111	20230818	180300	7123500	93900	93900	93900	93900	0
112	20230818	180200	7123500	93900	93900	93900	93900	0
113	20230818	180100	7123500	93900	93900	93900	93900	0
114	20230818	180000	7123500	93900	93900	93900	93900	0
115	20230818	175900	7123500	93900	93900	93900	93900	0
116	20230818	175800	7123500	93900	93900	93900	93900	0
117	20230818	175700	7123500	93900	93900	93900	93900	0
118	20230818	175600	7123500	93900	93900	93900	93900	0
119	20230818	175500	7123500	93900	93900	93900	93900	0
120	20230818	175400	7123500	93900	93900	93900	93900	0
121	20230818	175300	7123500	93900	93900	93900	93900	0
122	20230818	175200	7123500	93900	93900	93900	93900	4
123	20230818	175100	7123500	93900	93900	93900	93900	0
124	20230818	175000	7123500	93900	93900	93900	93900	0
125	20230818	174900	7123500	93900	93900	93900	93900	0
126	20230818	174800	7123500	93900	93900	93900	93900	0
127	20230818	174700	7123500	93900	93900	93900	93900	0
128	20230818	174600	7123500	93900	93900	93900	93900	0
129	20230818	174500	7123500	93900	93900	93900	93900	0
130	20230818	174400	7123500	93900	93900	93900	93900	0
131	20230818	174300	7123500	93900	93900	93900	93900	0
132	20230818	174200	7123500	93900	93900	93900	93900	0
133	20230818	174100	7123500	93900	93900	93900	93900	0
134	20230818	174000	7123500	93900	93900	93900	93900	0
135	20230818	173900	7123500	93900	93900	93900	93900	0
136	20230818	173800	7123500	93900	93900	93900	93900	0
137	20230818	173700	7123500	93900	93900	93900	93900	0
138	20230818	173600	7123500	93900	93900	93900	93900	0
139	20230818	173500	7123500	93900	93900	93900	93900	0
140	20230818	173400	7123500	93900	93900	93900	93900	0
141	20230818	173300	7123500	93900	93900	93900	93900	0
142	20230818	173200	7123500	93900	93900	93900	93900	0
143	20230818	173100	7123500	93900	93900	93900	93900	0
144	20230818	173000	7123500	93900	93900	93900	93900	0
145	20230818	172900	7123500	93900	93900	93900	93900	0
146	20230818	172800	7123500	93900	93900	93900	93900	0
147	20230818	172700	7123500	93900	93900	93900	93900	0
148	20230818	172600	7123500	93900	93900	93900	93900	0
149	20230818	172500	7123500	93900	93900	93900	93900	0
150	20230818	172400	7123500	93900	93900	93900	93900	0
151	20230818	172300	7123500	93900	93900	93900	93900	0
152	20230818	172200	7123500	93900	93900	93900	93900	4
153	20230818	172100	7123500	93900	93900	93900	93900	0
154	20230818	172000	7123500	93900	93900	93900	93900	0
155	20230818	171900	7123500	93900	93900	93900	93900	0
156	20230818	171800	7123500	93900	93900	93900	93900	0
157	20230818	171700	7123500	93900	93900	93900	93900	0
158	20230818	171600	7123500	93900	93900	93900	93900	0
159	20230818	171500	7123500	93900	93900	93900	93900	0
160	20230818	171400	7123500	93900	93900	93900	93900	0
161	20230818	171300	7123500	93900	93900	93900	93900	0
162	20230818	171200	7123500	93900	93900	93900	93900	0
163	20230818	171100	7123500	93900	93900	93900	93900	0
164	20230818	171000	7123500	93900	93900	93900	93900	0
165	20230818	170900	7123500	93900	93900	93900	93900	0
166	20230818	170800	7123500	93900	93900	93900	93900	0
167	20230818	170700	7123500	93900	93900	93900	93900	0
168	20230818	170600	7123500	93900	93900	93900	93900	0
169	20230818	170500	7123500	93900	93900	93900	93900	0
170	20230818	170400	7123500	93900	93900	93900	93900	0
171	20230818	170300	7123500	93900	93900	93900	93900	0
172	20230818	170200	7123500	93900	93900	93900	93900	0
173	20230818	170100	7123500	93900	93900	93900	93900	0
174	20230818	170000	7123500	93900	93900	93900	93900	0
175	20230818	165900	7123500	93900	93900	93900	93900	0
176	20230818	165800	7123500	93900	93900	93900	93900	0
177	20230818	165700	7123500	93900	93900	93900	93900	0
178	20230818	165600	7123500	93900	93900	93900	93900	0
179	20230818	165500	7123500	93900	93900	93900	93900	0
180	20230818	165400	7123500	93900	93900	93900	93900	0
181	20230818	165300	7123500	93900	93900	93900	93900	0
182	20230818	165200	7123500	93900	93900	93900	93900	4
183	20230818	165100	7123500	93900	93900	93900	93900	0
184	20230818	165000	7123500	93900	93900	93900	93900	0
185	20230818	164900	7123500	93900	93900	93900	93900	0
186	20230818	164800	7123500	93900	93900	93900	93900	0
187	20230818	164700	7123500	93900	93900	93900	93900	0
188	20230818	164600	7123500	93900	93900	93900	93900	0
189	20230818	164500	7123500	93900	93900	93900	93900	0
190	20230818	164400	7123500	93900	93900	93900	93900	0
191	20230818	164300	7123500	93900	93900	93900	93900	0
192	20230818	164200	7123500	93900	93900	93900	93900	0
193	20230818	164100	7123500	93900	93900	93900	93900	0
194	20230818	164000	7123500	93900	93900	93900	93900	0
195	20230818	163900	7123500	93900	93900	93900	93900	0
196	20230818	163800	7123500	93900	93900	93900	93900	0
197	20230818	163700	7123500	93900	93900	93900	93900	0
198	20230818	163600	7123500	93900	93900	93900	93900	0
199	20230818	163500	7123500	93900	93900	93900	93900	0
200	20230818	163400	7123500	93900	93900	93900	93900	0
201	20230818	163300	7123500	93900	93900	93900	93900	0
202	20230818	163200	7123500	93900	93900	93900	93900	0
203	20230818	163100	7123500	93900	93900	93900	93900	0
204	20230818	163000	7123500	93900	93900	93900	93900	0
205	20230818	162900	7123500	93900	93900	93900	93900	0
206	20230818	162800	7123500	93900	93900	93900	93900	0
207	20230818	162700	7123500	93900	93900	93900	93900	0
208	20230818	162600	7123500	93900	93900	93900	93900	0
209	20230818	162500	7123500	93900	93900	93900	93900	0
210	20230818	162400	7123500	93900	93900	93900	93900	0
211	20230818	162300	7123500	93900	93900	93900	93900	0
212	20230818	162200	7123500	93900	93900	93900	93900	4
213	20230818	162100	7123500	93900	93900	93900	93900	0
214	20230818	162000	7123500	93900	93900	93900	93900	0
215	20230818	161900	7123500	93900	93900	93900	93900	0
216	20230818	161800	7123500	93900	93900	93900	93900	0
217	20230818	161700	7123500	93900	93900	93900	93900	0
218	20230818	161600	7123500	93900	93900	93900	93900	0
219	20230818	161500	7123500	93900	93900	93900	93900	0
220	20230818	161400	7123500	93900	93900	93900	93900	0
221	20230818	161300	7123500	93900	93900	93900	93900	0
222	20230818	161200	7123500	93900	93900	93900	93900	0
223	20230818	161100	7123500	93900	93900	93900	93900	0
224	20230818	161000	7123500	93900	93900	93900	93900	0
225	20230818	160900	7123500	93900	93900	93900	93900	0
226	20230818	160800	7123500	93900	93900	93900	93900	0
227	20230818	160700	7123500	93900	93900	93900	93900	0
228	20230818	160600	7123500	93900	93900	93900	93900	0
229	20230818	160500	7123500	93900	93900	93900	93900	0
230	20230818	160400	7123500	93900	93900	93900	93900	0
231	20230818	160300	7123500	93900	93900	93900	93900	0
232	20230818	160200	7123500	93900	93900	93900	93900	0
233	20230818	160100	7123500	93900	93900	93900	93900	0
234	20230818	160000	7123500	93900	93900	93900	93900	0
235	20230818	155900	7123500	93900	93900	93900	93900	0
236	20230818	155800	7123500	93900	93900	93900	93900	0
237	20230818	155700	7123500	93900	93900	93900	93900	0
238	20230818	155600	7123500	93900	93900	93900	93900	0
239	20230818	155500	7123500	93900	93900	93900	93900	0
240	20230818	155400	7123500	93900	93900	93900	93900	0
241	20230818	155300	7123500	93900	93900	93900	93900	0
242	20230818	155200	7123500	93900	93900	93900	93900	4
243	20230818	155100	7123500	93900	93900	93900	93900	0
244	20230818	155000	7123500	93900	93900	93900	93900	0
245	20230818	154900	7123500	93900	93900	93900	93900	0
246	20230818	154800	7123500	93900	93900	93900	93900	0
247	20230818	154700	7123500	93900	93900	93900	93900	0
248	20230818	154600	7123500	93900	93900	93900	93900	0
249	20230818	154500	7123500	93900	93900	93900	93900	0
250	20230818	154400	7123500	93900	93900	93900	93900	0
251	20230818	154300	7123500	93900	93900	93900	93900	0
252	20230818	154200	7123500	93900	93900	93900	93900	0
253	20230818	154100	7123500	93900	93900	93900	93900	0
254	20230818	154000	7123500	93900	93900	93900	93900	0
255	20230818	153900	7123500	93900	93900	93900	93900	0
256	20230818	153800	7123500	93900	93900	93900	93900	0
257	20230818	153700	7123500	93900	93900	93900	93900	0
258	20230818	153600	7123500	93900	93900	93900	93900	0
259	20230818	153500	7123500	93900	93900	93900	93900	0
260	20230818	153400	7123500	93900	93900	93900	93900	0
261	20230818	153300	7123500	93900	93900	93900	93900	0
262	20230818	153200	7123500	93900	93900	93900	93900	0
263	20230818	153100	7123500	93900	93900	93900	93900	0
264	20230818	153000	7123500	93900	93900	93900	93900	4
265	20230818	152900	6747900	93900	93900	93900	93900	0
266	20230818	152800	6747900	93900	93900	93900	93900	0
267	20230818	152700	6747900	93900	93900	93900	93900	0
268	20230818	152600	6747900	93900	93900	93900	93900	0
269	20230818	152500	6747900	93900	93900	93900	93900	0
270	20230818	152400	6747900	93900	93900	93900	93900	0
271	20230818	152300	6747900	93900	93900	93900	93900	0
272	20230818	152200	6747900	93900	93900	93900	93900	0
273	20230818	152100	6747900	93900	93900	93900	93900	0
274	20230818	152000	6747900	93900	93900	93900	93900	0
275	20230818	151900	6747900	93900	93900	93900	93900	1
276	20230818	151800	6654000	93500	93900	93900	93500	2
277	20230818	151700	6466600	93600	93600	93600	93600	0
278	20230818	151600	6466600	93600	93600	93600	93600	1
279	20230818	151500	6373000	93200	93200	93200	93200	0
280	20230818	151400	6373000	93200	93200	93200	93200	0
281	20230818	151300	6373000	93200	93200	93200	93200	0
282	20230818	151200	6373000	93200	93200	93200	93200	0
283	20230818	151100	6373000	93200	93200	93200	93200	0
284	20230818	151000	6373000	93200	93200	93200	93200	0
285	20230818	150900	6373000	93200	93200	93200	93200	0
286	20230818	150800	6373000	93200	93200	93200	93200	0
287	20230818	150700	6373000	93200	93200	93200	93200	0
288	20230818	150600	6373000	93200	93200	93200	93200	0
289	20230818	150500	6373000	93200	93200	93200	93200	0
290	20230818	150400	6373000	93200	93200	93200	93200	0
291	20230818	150300	6373000	93200	93200	93200	93200	0
292	20230818	150200	6373000	93200	93200	93200	93200	0
293	20230818	150100	6373000	93200	93200	93200	93200	1
294	20230818	150000	6279800	93200	93200	93200	93200	0
295	20230818	145900	6279800	93200	93200	93200	93200	0
296	20230818	145800	6279800	93200	93200	93200	93200	0
297	20230818	145700	6279800	93200	93200	93200	93200	0
298	20230818	145600	6279800	93200	93200	93200	93200	0
299	20230818	145500	6279800	93200	93200	93200	93200	0
300	20230818	145400	6279800	93200	93200	93200	93200	0
301	20230818	145300	6279800	93200	93200	93200	93200	0
302	20230818	145200	6279800	93200	93200	93200	93200	0
303	20230818	145100	6279800	93200	93200	93200	93200	0
304	20230818	145000	6279800	93200	93200	93200	93200	0
305	20230818	144900	6279800	93200	93200	93200	93200	0
306	20230818	144800	6279800	93200	93200	93200	93200	0
307	20230818	144700	6279800	93200	93200	93200	93200	0
308	20230818	144600	6279800	93200	93200	93200	93200	0
309	20230818	144500	6279800	93200	93200	93200	93200	0
310	20230818	144400	6279800	93200	93200	93200	93200	0
311	20230818	144300	6279800	93200	93200	93200	93200	0
312	20230818	144200	6279800	93200	93200	93200	93200	0
313	20230818	144100	6279800	93200	93200	93200	93200	0
314	20230818	144000	6279800	93200	93200	93200	93200	0
315	20230818	143900	6279800	93200	93200	93200	93200	0
316	20230818	143800	6279800	93200	93200	93200	93200	0
317	20230818	143700	6279800	93200	93200	93200	93200	0
318	20230818	143600	6279800	93200	93200	93200	93200	0
319	20230818	143500	6279800	93200	93200	93200	93200	0
320	20230818	143400	6279800	93200	93200	93200	93200	0
321	20230818	143300	6279800	93200	93200	93200	93200	0
322	20230818	143200	6279800	93200	93200	93200	93200	0
323	20230818	143100	6279800	93200	93200	93200	93200	0
324	20230818	143000	6279800	93200	93200	93200	93200	0
325	20230818	142900	6279800	93200	93200	93200	93200	0
326	20230818	142800	6279800	93200	93200	93200	93200	0
327	20230818	142700	6279800	93200	93200	93200	93200	0
328	20230818	142600	6279800	93200	93200	93200	93200	0
329	20230818	142500	6279800	93200	93200	93200	93200	0
330	20230818	142400	6279800	93200	93200	93200	93200	0
331	20230818	142300	6279800	93200	93200	93200	93200	0
332	20230818	142200	6279800	93200	93200	93200	93200	0
333	20230818	142100	6279800	93200	93200	93200	93200	0
334	20230818	142000	6279800	93200	93200	93200	93200	0
335	20230818	141900	6279800	93200	93200	93200	93200	0
336	20230818	141800	6279800	93200	93200	93200	93200	0
337	20230818	141700	6279800	93200	93200	93200	93200	0
338	20230818	141600	6279800	93200	93200	93200	93200	0
339	20230818	141500	6279800	93200	93200	93200	93200	0
340	20230818	141400	6279800	93200	93200	93200	93200	0
341	20230818	141300	6279800	93200	93200	93200	93200	0
342	20230818	141200	6279800	93200	93200	93200	93200	0
343	20230818	141100	6279800	93200	93200	93200	93200	0
344	20230818	141000	6279800	93200	93200	93200	93200	0
345	20230818	140900	6279800	93200	93200	93200	93200	0
346	20230818	140800	6279800	93200	93200	93200	93200	0
347	20230818	140700	6279800	93200	93200	93200	93200	0
348	20230818	140600	6279800	93200	93200	93200	93200	0
349	20230818	140500	6279800	93200	93200	93200	93200	0
350	20230818	140400	6279800	93200	93200	93200	93200	0
351	20230818	140300	6279800	93200	93200	93200	93200	0
352	20230818	140200	6279800	93200	93200	93200	93200	0
353	20230818	140100	6279800	93200	93200	93200	93200	0
354	20230818	140000	6279800	93200	93200	93200	93200	0
355	20230818	135900	6279800	93200	93200	93200	93200	0
356	20230818	135800	6279800	93200	93200	93200	93200	0
357	20230818	135700	6279800	93200	93200	93200	93200	0
358	20230818	135600	6279800	93200	93200	93200	93200	0
359	20230818	135500	6279800	93200	93200	93200	93200	0
360	20230818	135400	6279800	93200	93200	93200	93200	0
361	20230818	135300	6279800	93200	93200	93200	93200	0
362	20230818	135200	6279800	93200	93200	93200	93200	0
363	20230818	135100	6279800	93200	93200	93200	93200	0
364	20230818	135000	6279800	93200	93200	93200	93200	0
365	20230818	134900	6279800	93200	93200	93200	93200	0
366	20230818	134800	6279800	93200	93200	93200	93200	0
367	20230818	134700	6279800	93200	93200	93200	93200	0
368	20230818	134600	6279800	93200	93200	93200	93200	0
369	20230818	134500	6279800	93200	93200	93200	93200	0
370	20230818	134400	6279800	93200	93200	93200	93200	0
371	20230818	134300	6279800	93200	93200	93200	93200	0
372	20230818	134200	6279800	93200	93200	93200	93200	0
373	20230818	134100	6279800	93200	93200	93200	93200	0
374	20230818	134000	6279800	93200	93200	93200	93200	0
375	20230818	133900	6279800	93200	93200	93200	93200	0
376	20230818	133800	6279800	93200	93200	93200	93200	0
377	20230818	133700	6279800	93200	93200	93200	93200	0
378	20230818	133600	6279800	93200	93200	93200	93200	0
379	20230818	133500	6279800	93200	93200	93200	93200	0
380	20230818	133400	6279800	93200	93200	93200	93200	0
381	20230818	133300	6279800	93200	93200	93200	93200	0
382	20230818	133200	6279800	93200	93200	93200	93200	0
383	20230818	133100	6279800	93200	93200	93200	93200	0
384	20230818	133000	6279800	93200	93200	93200	93200	0
385	20230818	132900	6279800	93200	93200	93200	93200	0
386	20230818	132800	6279800	93200	93200	93200	93200	0
387	20230818	132700	6279800	93200	93200	93200	93200	0
388	20230818	132600	6279800	93200	93200	93200	93200	0
389	20230818	132500	6279800	93200	93200	93200	93200	1
390	20230818	132400	6186600	93200	93200	93200	93200	0
391	20230818	132300	6186600	93200	93200	93200	93200	0
392	20230818	132200	6186600	93200	93200	93200	93200	0
393	20230818	132100	6186600	93200	93200	93200	93200	0
394	20230818	132000	6186600	93200	93200	93200	93200	0
395	20230818	131900	6186600	93200	93200	93200	93200	1
396	20230818	131800	6093400	93200	93200	93200	93200	0
397	20230818	131700	6093400	93200	93200	93200	93200	0
398	20230818	131600	6093400	93200	93200	93200	93200	0
399	20230818	131500	6093400	93200	93200	93200	93200	0
400	20230818	131400	6093400	93200	93200	93200	93200	0
401	20230818	131300	6093400	93200	93200	93200	93200	0
402	20230818	131200	6093400	93200	93200	93200	93200	0
403	20230818	131100	6093400	93200	93200	93200	93200	0
404	20230818	131000	6093400	93200	93200	93200	93200	0
405	20230818	130900	6093400	93200	93200	93200	93200	0
406	20230818	130800	6093400	93200	93200	93200	93200	0
407	20230818	130700	6093400	93200	93200	93200	93200	0
408	20230818	130600	6093400	93200	93200	93200	93200	0
409	20230818	130500	6093400	93200	93200	93200	93200	0
410	20230818	130400	6093400	93200	93200	93200	93200	0
411	20230818	130300	6093400	93200	93200	93200	93200	0
412	20230818	130200	6093400	93200	93200	93200	93200	0
413	20230818	130100	6093400	93200	93200	93200	93200	0
414	20230818	130000	6093400	93200	93200	93200	93200	8
415	20230818	125900	5347800	93500	93500	93500	93500	0
416	20230818	125800	5347800	93500	93500	93500	93500	0
417	20230818	125700	5347800	93500	93500	93500	93500	0
418	20230818	125600	5347800	93500	93500	93500	93500	0
419	20230818	125500	5347800	93500	93500	93500	93500	0
420	20230818	125400	5347800	93500	93500	93500	93500	0
421	20230818	125300	5347800	93500	93500	93500	93500	0
422	20230818	125200	5347800	93500	93500	93500	93500	0
423	20230818	125100	5347800	93500	93500	93500	93500	12
424	20230818	125000	4225800	93500	93500	93500	93500	0
425	20230818	124900	4225800	93500	93500	93500	93500	0
426	20230818	124800	4225800	93500	93500	93500	93500	0
427	20230818	124700	4225800	93500	93500	93500	93500	0
428	20230818	124600	4225800	93500	93500	93500	93500	0
429	20230818	124500	4225800	93500	93500	93500	93500	0
430	20230818	124400	4225800	93500	93500	93500	93500	0
431	20230818	124300	4225800	93500	93500	93500	93500	0
432	20230818	124200	4225800	93500	93500	93500	93500	0
433	20230818	124100	4225800	93500	93500	93500	93500	0
434	20230818	124000	4225800	93500	93500	93500	93500	0
435	20230818	123900	4225800	93500	93500	93500	93500	0
436	20230818	123800	4225800	93500	93500	93500	93500	0
437	20230818	123700	4225800	93500	93500	93500	93500	0
438	20230818	123600	4225800	93500	93500	93500	93500	0
439	20230818	123500	4225800	93500	93500	93500	93500	0
440	20230818	123400	4225800	93500	93500	93500	93500	0
441	20230818	123300	4225800	93500	93500	93500	93500	0
442	20230818	123200	4225800	93500	93500	93500	93500	0
443	20230818	123100	4225800	93500	93500	93500	93500	0
444	20230818	123000	4225800	93500	93500	93500	93500	0
445	20230818	122900	4225800	93500	93500	93500	93500	0
446	20230818	122800	4225800	93500	93500	93500	93500	0
447	20230818	122700	4225800	93500	93500	93500	93500	0
448	20230818	122600	4225800	93500	93500	93500	93500	0
449	20230818	122500	4225800	93500	93500	93500	93500	0
450	20230818	122400	4225800	93500	93500	93500	93500	0
451	20230818	122300	4225800	93500	93500	93500	93500	0
452	20230818	122200	4225800	93500	93500	93500	93500	0
453	20230818	122100	4225800	93500	93500	93500	93500	0
454	20230818	122000	4225800	93500	93500	93500	93500	0
455	20230818	121900	4225800	93500	93500	93500	93500	0
456	20230818	121800	4225800	93500	93500	93500	93500	0
457	20230818	121700	4225800	93500	93500	93500	93500	0
458	20230818	121600	4225800	93500	93500	93500	93500	0
459	20230818	121500	4225800	93500	93500	93500	93500	0
460	20230818	121400	4225800	93500	93500	93500	93500	0
461	20230818	121300	4225800	93500	93500	93500	93500	0
462	20230818	121200	4225800	93500	93500	93500	93500	0
463	20230818	121100	4225800	93500	93500	93500	93500	0
464	20230818	121000	4225800	93500	93500	93500	93500	0
465	20230818	120900	4225800	93500	93500	93500	93500	0
466	20230818	120800	4225800	93500	93500	93500	93500	6
467	20230818	120700	3664800	93900	93900	93900	93900	0
468	20230818	120600	3664800	93900	93900	93900	93900	0
469	20230818	120500	3664800	93900	93900	93900	93900	0
470	20230818	120400	3664800	93900	93900	93900	93900	0
471	20230818	120300	3664800	93900	93900	93900	93900	0
472	20230818	120200	3664800	93900	93900	93900	93900	0
473	20230818	120100	3664800	93900	93900	93900	93900	0
474	20230818	120000	3664800	93900	93900	93900	93900	0
475	20230818	115900	3664800	93900	93900	93900	93900	0
476	20230818	115800	3664800	93900	93900	93900	93900	0
477	20230818	115700	3664800	93900	93900	93900	93900	0
478	20230818	115600	3664800	93900	93900	93900	93900	0
479	20230818	115500	3664800	93900	93900	93900	93900	0
480	20230818	115400	3664800	93900	93900	93900	93900	0
481	20230818	115300	3664800	93900	93900	93900	93900	0
482	20230818	115200	3664800	93900	93900	93900	93900	0
483	20230818	115100	3664800	93900	93900	93900	93900	0
484	20230818	115000	3664800	93900	93900	93900	93900	0
485	20230818	114900	3664800	93900	93900	93900	93900	0
486	20230818	114800	3664800	93900	93900	93900	93900	0
487	20230818	114700	3664800	93900	93900	93900	93900	0
488	20230818	114600	3664800	93900	93900	93900	93900	0
489	20230818	114500	3664800	93900	93900	93900	93900	0
490	20230818	114400	3664800	93900	93900	93900	93900	0
491	20230818	114300	3664800	93900	93900	93900	93900	0
492	20230818	114200	3664800	93900	93900	93900	93900	0
493	20230818	114100	3664800	93900	93900	93900	93900	0
494	20230818	114000	3664800	93900	93900	93900	93900	0
495	20230818	113900	3664800	93900	93900	93900	93900	0
496	20230818	113800	3664800	93900	93900	93900	93900	0
497	20230818	113700	3664800	93900	93900	93900	93900	0
498	20230818	113600	3664800	93900	93900	93900	93900	0
499	20230818	113500	3664800	93900	93900	93900	93900	0
500	20230818	113400	3664800	93900	93900	93900	93900	0
501	20230818	113300	3664800	93900	93900	93900	93900	0
502	20230818	113200	3664800	93900	93900	93900	93900	0
503	20230818	113100	3664800	93900	93900	93900	93900	0
504	20230818	113000	3664800	93900	93900	93900	93900	0
505	20230818	112900	3664800	93900	93900	93900	93900	0
506	20230818	112800	3664800	93900	93900	93900	93900	0
507	20230818	112700	3664800	93900	93900	93900	93900	0
508	20230818	112600	3664800	93900	93900	93900	93900	0
509	20230818	112500	3664800	93900	93900	93900	93900	0
510	20230818	112400	3664800	93900	93900	93900	93900	0
511	20230818	112300	3664800	93900	93900	93900	93900	0
512	20230818	112200	3664800	93900	93900	93900	93900	0
513	20230818	112100	3664800	93900	93900	93900	93900	0
514	20230818	112000	3664800	93900	93900	93900	93900	0
515	20230818	111900	3664800	93900	93900	93900	93900	0
516	20230818	111800	3664800	93900	93900	93900	93900	0
517	20230818	111700	3664800	93900	93900	93900	93900	0
518	20230818	111600	3664800	93900	93900	93900	93900	0
519	20230818	111500	3664800	93900	93900	93900	93900	0
520	20230818	111400	3664800	93900	93900	93900	93900	0
521	20230818	111300	3664800	93900	93900	93900	93900	0
522	20230818	111200	3664800	93900	93900	93900	93900	0
523	20230818	111100	3664800	93900	93900	93900	93900	0
524	20230818	111000	3664800	93900	93900	93900	93900	0
525	20230818	110900	3664800	93900	93900	93900	93900	0
526	20230818	110800	3664800	93900	93900	93900	93900	0
527	20230818	110700	3664800	93900	93900	93900	93900	0
528	20230818	110600	3664800	93900	93900	93900	93900	0
529	20230818	110500	3664800	93900	93900	93900	93900	0
530	20230818	110400	3664800	93900	93900	93900	93900	0
531	20230818	110300	3664800	93900	93900	93900	93900	0
532	20230818	110200	3664800	93900	93900	93900	93900	0
533	20230818	110100	3664800	93900	93900	93900	93900	0
534	20230818	110000	3664800	93900	93900	93900	93900	0
535	20230818	105900	3664800	93900	93900	93900	93900	0
536	20230818	105800	3664800	93900	93900	93900	93900	0
537	20230818	105700	3664800	93900	93900	93900	93900	0
538	20230818	105600	3664800	93900	93900	93900	93900	0
539	20230818	105500	3664800	93900	93900	93900	93900	0
540	20230818	105400	3664800	93900	93900	93900	93900	0
541	20230818	105300	3664800	93900	93900	93900	93900	0
542	20230818	105200	3664800	93900	93900	93900	93900	0
543	20230818	105100	3664800	93900	93900	93900	93900	0
544	20230818	105000	3664800	93900	93900	93900	93900	0
545	20230818	104900	3664800	93900	93900	93900	93900	0
546	20230818	104800	3664800	93900	93900	93900	93900	0
547	20230818	104700	3664800	93900	93900	93900	93900	0
548	20230818	104600	3664800	93900	93900	93900	93900	0
549	20230818	104500	3664800	93900	93900	93900	93900	0
550	20230818	104400	3664800	93900	93900	93900	93900	0
551	20230818	104300	3664800	93900	93900	93900	93900	0
552	20230818	104200	3664800	93900	93900	93900	93900	0
553	20230818	104100	3664800	93900	93900	93900	93900	0
554	20230818	104000	3664800	93900	93900	93900	93900	0
555	20230818	103900	3664800	93900	93900	93900	93900	0
556	20230818	103800	3664800	93900	93900	93900	93900	0
557	20230818	103700	3664800	93900	93900	93900	93900	0
558	20230818	103600	3664800	93900	93900	93900	93900	0
559	20230818	103500	3664800	93900	93900	93900	93900	0
560	20230818	103400	3664800	93900	93900	93900	93900	0
561	20230818	103300	3664800	93900	93900	93900	93900	0
562	20230818	103200	3664800	93900	93900	93900	93900	0
563	20230818	103100	3664800	93900	93900	93900	93900	0
564	20230818	103000	3664800	93900	93900	93900	93900	0
565	20230818	102900	3664800	93900	93900	93900	93900	0
566	20230818	102800	3664800	93900	93900	93900	93900	0
567	20230818	102700	3664800	93900	93900	93900	93900	0
568	20230818	102600	3664800	93900	93900	93900	93900	0
569	20230818	102500	3664800	93900	93900	93900	93900	0
570	20230818	102400	3664800	93900	93900	93900	93900	0
571	20230818	102300	3664800	93900	93900	93900	93900	0
572	20230818	102200	3664800	93900	93900	93900	93900	0
573	20230818	102100	3664800	93900	93900	93900	93900	0
574	20230818	102000	3664800	93900	93900	93900	93900	0
575	20230818	101900	3664800	93900	93900	93900	93900	0
576	20230818	101800	3664800	93900	93900	93900	93900	0
577	20230818	101700	3664800	93900	93900	93900	93900	0
578	20230818	101600	3664800	93900	93900	93900	93900	0
579	20230818	101500	3664800	93900	93900	93900	93900	0
580	20230818	101400	3664800	93900	93900	93900	93900	0
581	20230818	101300	3664800	93900	93900	93900	93900	0
582	20230818	101200	3664800	93900	93900	93900	93900	0
583	20230818	101100	3664800	93900	93900	93900	93900	0
584	20230818	101000	3664800	93900	93900	93900	93900	0
585	20230818	100900	3664800	93900	93900	93900	93900	0
586	20230818	100800	3664800	93900	93900	93900	93900	0
587	20230818	100700	3664800	93900	93900	93900	93900	0
588	20230818	100600	3664800	93900	93900	93900	93900	0
589	20230818	100500	3664800	93900	93900	93900	93900	0
590	20230818	100400	3664800	93900	93900	93900	93900	0
591	20230818	100300	3664800	93900	93900	93900	93900	0
592	20230818	100200	3664800	93900	93900	93900	93900	0
593	20230818	100100	3664800	93900	93900	93900	93900	0
594	20230818	100000	3664800	93900	93900	93900	93900	0
595	20230818	095900	3664800	93900	93900	93900	93900	0
596	20230818	095800	3664800	93900	93900	93900	93900	0
597	20230818	095700	3664800	93900	93900	93900	93900	0
598	20230818	095600	3664800	93900	93900	93900	93900	0
599	20230818	095500	3664800	93900	93900	93900	93900	0
600	20230818	095400	3664800	93900	93900	93900	93900	0
601	20230818	095300	3664800	93900	93900	93900	93900	0
602	20230818	095200	3664800	93900	93900	93900	93900	0
603	20230818	095100	3664800	93900	93900	93900	93900	0
604	20230818	095000	3664800	93900	93900	93900	93900	0
605	20230818	094900	3664800	93900	93900	93900	93900	0
606	20230818	094800	3664800	93900	93900	93900	93900	0
607	20230818	094700	3664800	93900	93900	93900	93900	0
608	20230818	094600	3664800	93900	93900	93900	93900	0
609	20230818	094500	3664800	93900	93900	93900	93900	0
610	20230818	094400	3664800	93900	93900	93900	93900	0
611	20230818	094300	3664800	93900	93900	93900	93900	0
612	20230818	094200	3664800	93900	93900	93900	93900	0
613	20230818	094100	3664800	93900	93900	93900	93900	0
614	20230818	094000	3664800	93900	93900	93900	93900	0
615	20230818	093900	3664800	93900	93900	93900	93900	0
616	20230818	093800	3664800	93900	93900	93900	93900	0
617	20230818	093700	3664800	93900	93900	93900	93900	0
618	20230818	093600	3664800	93900	93900	93900	93900	0
619	20230818	093500	3664800	93900	93900	93900	93900	0
620	20230818	093400	3664800	93900	93900	93900	93900	0
621	20230818	093300	3664800	93900	93900	93900	93900	0
622	20230818	093200	3664800	93900	93900	93900	93900	0
623	20230818	093100	3664800	93900	93900	93900	93900	0
624	20230818	093000	3664800	93900	93900	93900	93900	0
625	20230818	092900	3664800	93900	93900	93900	93900	0
626	20230818	092800	3664800	93900	93800	93900	93800	2
627	20230818	092700	3477100	93500	93500	93500	93500	0
628	20230818	092600	3477100	93500	93500	93500	93500	2
629	20230818	092500	3290100	94100	94100	94100	94100	0
630	20230818	092400	3290100	94100	94100	94100	94100	0
631	20230818	092300	3290100	94100	94100	94100	94100	0
632	20230818	092200	3290100	94100	94100	94100	94100	0
633	20230818	092100	3290100	94100	94100	94100	94100	0
634	20230818	092000	3290100	94100	94100	94100	94100	0
635	20230818	091900	3290100	94100	94100	94100	94100	0
636	20230818	091800	3290100	94100	94100	94100	94100	0
637	20230818	091700	3290100	94100	94100	94100	94100	0
638	20230818	091600	3290100	94100	94100	94100	94100	0
639	20230818	091500	3290100	94100	94100	94100	94100	0
640	20230818	091400	3290100	94100	94100	94100	94100	0
641	20230818	091300	3290100	94100	94100	94100	94100	0
642	20230818	091200	3290100	94100	94100	94100	94100	0
643	20230818	091100	3290100	94100	94100	94100	94100	0
644	20230818	091000	3290100	94100	94100	94100	94100	0
645	20230818	090900	3290100	94100	94100	94100	94100	0
646	20230818	090800	3290100	94100	94100	94100	94100	0
647	20230818	090700	3290100	94100	94100	94100	94100	0
648	20230818	090600	3290100	94100	94100	94100	94100	0
649	20230818	090500	3290100	94100	94100	94100	94100	0
650	20230818	090400	3290100	94100	94100	94100	94100	0
651	20230818	090300	3290100	94100	94100	94100	94100	0
652	20230818	090200	3290100	94100	94100	94100	94100	0
653	20230818	090100	3290100	94100	94000	94100	94000	34
654	20230818	090000	94000	94000	94000	94000	94000	1