KissMeData/243870/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	202600	7606110	15930	15930	15930	15930	2
3	20230814	202500	7606110	15930	15930	15930	15930	0
4	20230814	202400	7606110	15930	15930	15930	15930	0
5	20230814	202300	7606110	15930	15930	15930	15930	0
6	20230814	202200	7606110	15930	15930	15930	15930	0
7	20230814	202100	7606110	15930	15930	15930	15930	0
8	20230814	202000	7606110	15930	15930	15930	15930	0
9	20230814	201900	7606110	15930	15930	15930	15930	0
10	20230814	201800	7606110	15930	15930	15930	15930	0
11	20230814	201700	7606110	15930	15930	15930	15930	0
12	20230814	201600	7606110	15930	15930	15930	15930	0
13	20230814	201500	7606110	15930	15930	15930	15930	0
14	20230814	201400	7606110	15930	15930	15930	15930	0
15	20230814	201300	7606110	15930	15930	15930	15930	0
16	20230814	201200	7606110	15930	15930	15930	15930	0
17	20230814	201100	7606110	15930	15930	15930	15930	0
18	20230814	201000	7606110	15930	15930	15930	15930	0
19	20230814	200900	7606110	15930	15930	15930	15930	0
20	20230814	200800	7606110	15930	15930	15930	15930	0
21	20230814	200700	7606110	15930	15930	15930	15930	0
22	20230814	200600	7606110	15930	15930	15930	15930	0
23	20230814	200500	7606110	15930	15930	15930	15930	0
24	20230814	200400	7606110	15930	15930	15930	15930	0
25	20230814	200300	7606110	15930	15930	15930	15930	0
26	20230814	200200	7606110	15930	15930	15930	15930	0
27	20230814	200100	7606110	15930	15930	15930	15930	0
28	20230814	200000	7606110	15930	15930	15930	15930	0
29	20230814	195900	7606110	15930	15930	15930	15930	0
30	20230814	195800	7606110	15930	15930	15930	15930	0
31	20230814	195700	7606110	15930	15930	15930	15930	0
32	20230814	195600	7606110	15930	15930	15930	15930	2
33	20230814	195500	7606110	15930	15930	15930	15930	0
34	20230814	195400	7606110	15930	15930	15930	15930	0
35	20230814	195300	7606110	15930	15930	15930	15930	0
36	20230814	195200	7606110	15930	15930	15930	15930	0
37	20230814	195100	7606110	15930	15930	15930	15930	0
38	20230814	195000	7606110	15930	15930	15930	15930	0
39	20230814	194900	7606110	15930	15930	15930	15930	0
40	20230814	194800	7606110	15930	15930	15930	15930	0
41	20230814	194700	7606110	15930	15930	15930	15930	0
42	20230814	194600	7606110	15930	15930	15930	15930	0
43	20230814	194500	7606110	15930	15930	15930	15930	0
44	20230814	194400	7606110	15930	15930	15930	15930	0
45	20230814	194300	7606110	15930	15930	15930	15930	0
46	20230814	194200	7606110	15930	15930	15930	15930	0
47	20230814	194100	7606110	15930	15930	15930	15930	0
48	20230814	194000	7606110	15930	15930	15930	15930	0
49	20230814	193900	7606110	15930	15930	15930	15930	0
50	20230814	193800	7606110	15930	15930	15930	15930	0
51	20230814	193700	7606110	15930	15930	15930	15930	0
52	20230814	193600	7606110	15930	15930	15930	15930	0
53	20230814	193500	7606110	15930	15930	15930	15930	0
54	20230814	193400	7606110	15930	15930	15930	15930	0
55	20230814	193300	7606110	15930	15930	15930	15930	0
56	20230814	193200	7606110	15930	15930	15930	15930	0
57	20230814	193100	7606110	15930	15930	15930	15930	0
58	20230814	193000	7606110	15930	15930	15930	15930	0
59	20230814	192900	7606110	15930	15930	15930	15930	0
60	20230814	192800	7606110	15930	15930	15930	15930	0
61	20230814	192700	7606110	15930	15930	15930	15930	0
62	20230814	192600	7606110	15930	15930	15930	15930	2
63	20230814	192500	7606110	15930	15930	15930	15930	0
64	20230814	192400	7606110	15930	15930	15930	15930	0
65	20230814	192300	7606110	15930	15930	15930	15930	0
66	20230814	192200	7606110	15930	15930	15930	15930	0
67	20230814	192100	7606110	15930	15930	15930	15930	0
68	20230814	192000	7606110	15930	15930	15930	15930	0
69	20230814	191900	7606110	15930	15930	15930	15930	0
70	20230814	191800	7606110	15930	15930	15930	15930	0
71	20230814	191700	7606110	15930	15930	15930	15930	0
72	20230814	191600	7606110	15930	15930	15930	15930	0
73	20230814	191500	7606110	15930	15930	15930	15930	0
74	20230814	191400	7606110	15930	15930	15930	15930	0
75	20230814	191300	7606110	15930	15930	15930	15930	0
76	20230814	191200	7606110	15930	15930	15930	15930	0
77	20230814	191100	7606110	15930	15930	15930	15930	0
78	20230814	191000	7606110	15930	15930	15930	15930	0
79	20230814	190900	7606110	15930	15930	15930	15930	0
80	20230814	190800	7606110	15930	15930	15930	15930	0
81	20230814	190700	7606110	15930	15930	15930	15930	0
82	20230814	190600	7606110	15930	15930	15930	15930	0
83	20230814	190500	7606110	15930	15930	15930	15930	0
84	20230814	190400	7606110	15930	15930	15930	15930	0
85	20230814	190300	7606110	15930	15930	15930	15930	0
86	20230814	190200	7606110	15930	15930	15930	15930	0
87	20230814	190100	7606110	15930	15930	15930	15930	0
88	20230814	190000	7606110	15930	15930	15930	15930	0
89	20230814	185900	7606110	15930	15930	15930	15930	0
90	20230814	185800	7606110	15930	15930	15930	15930	0
91	20230814	185700	7606110	15930	15930	15930	15930	0
92	20230814	185600	7606110	15930	15930	15930	15930	2
93	20230814	185500	7606110	15930	15930	15930	15930	0
94	20230814	185400	7606110	15930	15930	15930	15930	0
95	20230814	185300	7606110	15930	15930	15930	15930	0
96	20230814	185200	7606110	15930	15930	15930	15930	0
97	20230814	185100	7606110	15930	15930	15930	15930	0
98	20230814	185000	7606110	15930	15930	15930	15930	0
99	20230814	184900	7606110	15930	15930	15930	15930	0
100	20230814	184800	7606110	15930	15930	15930	15930	0
101	20230814	184700	7606110	15930	15930	15930	15930	0
102	20230814	184600	7606110	15930	15930	15930	15930	0
103	20230814	184500	7606110	15930	15930	15930	15930	0
104	20230814	184400	7606110	15930	15930	15930	15930	0
105	20230814	184300	7606110	15930	15930	15930	15930	0
106	20230814	184200	7606110	15930	15930	15930	15930	0
107	20230814	184100	7606110	15930	15930	15930	15930	0
108	20230814	184000	7606110	15930	15930	15930	15930	0
109	20230814	183900	7606110	15930	15930	15930	15930	0
110	20230814	183800	7606110	15930	15930	15930	15930	0
111	20230814	183700	7606110	15930	15930	15930	15930	0
112	20230814	183600	7606110	15930	15930	15930	15930	0
113	20230814	183500	7606110	15930	15930	15930	15930	0
114	20230814	183400	7606110	15930	15930	15930	15930	0
115	20230814	183300	7606110	15930	15930	15930	15930	0
116	20230814	183200	7606110	15930	15930	15930	15930	0
117	20230814	183100	7606110	15930	15930	15930	15930	0
118	20230814	183000	7606110	15930	15930	15930	15930	0
119	20230814	182900	7606110	15930	15930	15930	15930	0
120	20230814	182800	7606110	15930	15930	15930	15930	0
121	20230814	182700	7606110	15930	15930	15930	15930	0
122	20230814	182600	7606110	15930	15930	15930	15930	2
123	20230814	182500	7606110	15930	15930	15930	15930	0
124	20230814	182400	7606110	15930	15930	15930	15930	0
125	20230814	182300	7606110	15930	15930	15930	15930	0
126	20230814	182200	7606110	15930	15930	15930	15930	0
127	20230814	182100	7606110	15930	15930	15930	15930	0
128	20230814	182000	7606110	15930	15930	15930	15930	0
129	20230814	181900	7606110	15930	15930	15930	15930	0
130	20230814	181800	7606110	15930	15930	15930	15930	0
131	20230814	181700	7606110	15930	15930	15930	15930	0
132	20230814	181600	7606110	15930	15930	15930	15930	0
133	20230814	181500	7606110	15930	15930	15930	15930	0
134	20230814	181400	7606110	15930	15930	15930	15930	0
135	20230814	181300	7606110	15930	15930	15930	15930	0
136	20230814	181200	7606110	15930	15930	15930	15930	0
137	20230814	181100	7606110	15930	15930	15930	15930	0
138	20230814	181000	7606110	15930	15930	15930	15930	0
139	20230814	180900	7606110	15930	15930	15930	15930	0
140	20230814	180800	7606110	15930	15930	15930	15930	0
141	20230814	180700	7606110	15930	15930	15930	15930	0
142	20230814	180600	7606110	15930	15930	15930	15930	0
143	20230814	180500	7606110	15930	15930	15930	15930	0
144	20230814	180400	7606110	15930	15930	15930	15930	0
145	20230814	180300	7606110	15930	15930	15930	15930	0
146	20230814	180200	7606110	15930	15930	15930	15930	0
147	20230814	180100	7606110	15930	15930	15930	15930	0
148	20230814	180000	7606110	15930	15930	15930	15930	0
149	20230814	175900	7606110	15930	15930	15930	15930	0
150	20230814	175800	7606110	15930	15930	15930	15930	0
151	20230814	175700	7606110	15930	15930	15930	15930	0
152	20230814	175600	7606110	15930	15930	15930	15930	2
153	20230814	175500	7606110	15930	15930	15930	15930	0
154	20230814	175400	7606110	15930	15930	15930	15930	0
155	20230814	175300	7606110	15930	15930	15930	15930	0
156	20230814	175200	7606110	15930	15930	15930	15930	0
157	20230814	175100	7606110	15930	15930	15930	15930	0
158	20230814	175000	7606110	15930	15930	15930	15930	0
159	20230814	174900	7606110	15930	15930	15930	15930	0
160	20230814	174800	7606110	15930	15930	15930	15930	0
161	20230814	174700	7606110	15930	15930	15930	15930	0
162	20230814	174600	7606110	15930	15930	15930	15930	0
163	20230814	174500	7606110	15930	15930	15930	15930	0
164	20230814	174400	7606110	15930	15930	15930	15930	0
165	20230814	174300	7606110	15930	15930	15930	15930	0
166	20230814	174200	7606110	15930	15930	15930	15930	0
167	20230814	174100	7606110	15930	15930	15930	15930	0
168	20230814	174000	7606110	15930	15930	15930	15930	0
169	20230814	173900	7606110	15930	15930	15930	15930	0
170	20230814	173800	7606110	15930	15930	15930	15930	0
171	20230814	173700	7606110	15930	15930	15930	15930	0
172	20230814	173600	7606110	15930	15930	15930	15930	0
173	20230814	173500	7606110	15930	15930	15930	15930	0
174	20230814	173400	7606110	15930	15930	15930	15930	0
175	20230814	173300	7606110	15930	15930	15930	15930	0
176	20230814	173200	7606110	15930	15930	15930	15930	0
177	20230814	173100	7606110	15930	15930	15930	15930	0
178	20230814	173000	7606110	15930	15930	15930	15930	0
179	20230814	172900	7606110	15930	15930	15930	15930	0
180	20230814	172800	7606110	15930	15930	15930	15930	0
181	20230814	172700	7606110	15930	15930	15930	15930	0
182	20230814	172600	7606110	15930	15930	15930	15930	2
183	20230814	172500	7606110	15930	15930	15930	15930	0
184	20230814	172400	7606110	15930	15930	15930	15930	0
185	20230814	172300	7606110	15930	15930	15930	15930	0
186	20230814	172200	7606110	15930	15930	15930	15930	0
187	20230814	172100	7606110	15930	15930	15930	15930	0
188	20230814	172000	7606110	15930	15930	15930	15930	0
189	20230814	171900	7606110	15930	15930	15930	15930	0
190	20230814	171800	7606110	15930	15930	15930	15930	0
191	20230814	171700	7606110	15930	15930	15930	15930	0
192	20230814	171600	7606110	15930	15930	15930	15930	0
193	20230814	171500	7606110	15930	15930	15930	15930	0
194	20230814	171400	7606110	15930	15930	15930	15930	0
195	20230814	171300	7606110	15930	15930	15930	15930	0
196	20230814	171200	7606110	15930	15930	15930	15930	0
197	20230814	171100	7606110	15930	15930	15930	15930	0
198	20230814	171000	7606110	15930	15930	15930	15930	0
199	20230814	170900	7606110	15930	15930	15930	15930	0
200	20230814	170800	7606110	15930	15930	15930	15930	0
201	20230814	170700	7606110	15930	15930	15930	15930	0
202	20230814	170600	7606110	15930	15930	15930	15930	0
203	20230814	170500	7606110	15930	15930	15930	15930	0
204	20230814	170400	7606110	15930	15930	15930	15930	0
205	20230814	170300	7606110	15930	15930	15930	15930	0
206	20230814	170200	7606110	15930	15930	15930	15930	0
207	20230814	170100	7606110	15930	15930	15930	15930	0
208	20230814	170000	7606110	15930	15930	15930	15930	0
209	20230814	165900	7606110	15930	15930	15930	15930	0
210	20230814	165800	7606110	15930	15930	15930	15930	0
211	20230814	165700	7606110	15930	15930	15930	15930	0
212	20230814	165600	7606110	15930	15930	15930	15930	2
213	20230814	165500	7606110	15930	15930	15930	15930	0
214	20230814	165400	7606110	15930	15930	15930	15930	0
215	20230814	165300	7606110	15930	15930	15930	15930	0
216	20230814	165200	7606110	15930	15930	15930	15930	0
217	20230814	165100	7606110	15930	15930	15930	15930	0
218	20230814	165000	7606110	15930	15930	15930	15930	0
219	20230814	164900	7606110	15930	15930	15930	15930	0
220	20230814	164800	7606110	15930	15930	15930	15930	0
221	20230814	164700	7606110	15930	15930	15930	15930	0
222	20230814	164600	7606110	15930	15930	15930	15930	0
223	20230814	164500	7606110	15930	15930	15930	15930	0
224	20230814	164400	7606110	15930	15930	15930	15930	0
225	20230814	164300	7606110	15930	15930	15930	15930	0
226	20230814	164200	7606110	15930	15930	15930	15930	0
227	20230814	164100	7606110	15930	15930	15930	15930	0
228	20230814	164000	7606110	15930	15930	15930	15930	0
229	20230814	163900	7606110	15930	15930	15930	15930	0
230	20230814	163800	7606110	15930	15930	15930	15930	0
231	20230814	163700	7606110	15930	15930	15930	15930	0
232	20230814	163600	7606110	15930	15930	15930	15930	0
233	20230814	163500	7606110	15930	15930	15930	15930	0
234	20230814	163400	7606110	15930	15930	15930	15930	0
235	20230814	163300	7606110	15930	15930	15930	15930	0
236	20230814	163200	7606110	15930	15930	15930	15930	0
237	20230814	163100	7606110	15930	15930	15930	15930	0
238	20230814	163000	7606110	15930	15930	15930	15930	0
239	20230814	162900	7606110	15930	15930	15930	15930	0
240	20230814	162800	7606110	15930	15930	15930	15930	0
241	20230814	162700	7606110	15930	15930	15930	15930	0
242	20230814	162600	7606110	15930	15930	15930	15930	2
243	20230814	162500	7606110	15930	15930	15930	15930	0
244	20230814	162400	7606110	15930	15930	15930	15930	0
245	20230814	162300	7606110	15930	15930	15930	15930	0
246	20230814	162200	7606110	15930	15930	15930	15930	0
247	20230814	162100	7606110	15930	15930	15930	15930	0
248	20230814	162000	7606110	15930	15930	15930	15930	0
249	20230814	161900	7606110	15930	15930	15930	15930	0
250	20230814	161800	7606110	15930	15930	15930	15930	0
251	20230814	161700	7606110	15930	15930	15930	15930	0
252	20230814	161600	7606110	15930	15930	15930	15930	0
253	20230814	161500	7606110	15930	15930	15930	15930	0
254	20230814	161400	7606110	15930	15930	15930	15930	0
255	20230814	161300	7606110	15930	15930	15930	15930	0
256	20230814	161200	7606110	15930	15930	15930	15930	0
257	20230814	161100	7606110	15930	15930	15930	15930	0
258	20230814	161000	7606110	15930	15930	15930	15930	0
259	20230814	160900	7606110	15930	15930	15930	15930	0
260	20230814	160800	7606110	15930	15930	15930	15930	0
261	20230814	160700	7606110	15930	15930	15930	15930	0
262	20230814	160600	7606110	15930	15930	15930	15930	0
263	20230814	160500	7606110	15930	15930	15930	15930	0
264	20230814	160400	7606110	15930	15930	15930	15930	0
265	20230814	160300	7606110	15930	15930	15930	15930	0
266	20230814	160200	7606110	15930	15930	15930	15930	0
267	20230814	160100	7606110	15930	15930	15930	15930	0
268	20230814	160000	7606110	15930	15930	15930	15930	0
269	20230814	155900	7606110	15930	15930	15930	15930	0
270	20230814	155800	7606110	15930	15930	15930	15930	0
271	20230814	155700	7606110	15930	15930	15930	15930	0
272	20230814	155600	7606110	15930	15930	15930	15930	2
273	20230814	155500	7606110	15930	15930	15930	15930	0
274	20230814	155400	7606110	15930	15930	15930	15930	0
275	20230814	155300	7606110	15930	15930	15930	15930	0
276	20230814	155200	7606110	15930	15930	15930	15930	0
277	20230814	155100	7606110	15930	15930	15930	15930	0
278	20230814	155000	7606110	15930	15930	15930	15930	0
279	20230814	154900	7606110	15930	15930	15930	15930	0
280	20230814	154800	7606110	15930	15930	15930	15930	0
281	20230814	154700	7606110	15930	15930	15930	15930	0
282	20230814	154600	7606110	15930	15930	15930	15930	0
283	20230814	154500	7606110	15930	15930	15930	15930	0
284	20230814	154400	7606110	15930	15930	15930	15930	0
285	20230814	154300	7606110	15930	15930	15930	15930	0
286	20230814	154200	7606110	15930	15930	15930	15930	0
287	20230814	154100	7606110	15930	15930	15930	15930	0
288	20230814	154000	7606110	15930	15930	15930	15930	0
289	20230814	153900	7606110	15930	15930	15930	15930	0
290	20230814	153800	7606110	15930	15930	15930	15930	0
291	20230814	153700	7606110	15930	15930	15930	15930	0
292	20230814	153600	7606110	15930	15930	15930	15930	0
293	20230814	153500	7606110	15930	15930	15930	15930	0
294	20230814	153400	7606110	15930	15930	15930	15930	0
295	20230814	153300	7606110	15930	15930	15930	15930	0
296	20230814	153200	7606110	15930	15930	15930	15930	0
297	20230814	153100	7606110	15930	15930	15930	15930	0
298	20230814	153000	7606110	15930	15930	15930	15930	0
299	20230814	152900	7606110	15930	15930	15930	15930	0
300	20230814	152800	7606110	15930	15930	15930	15930	0
301	20230814	152700	7606110	15930	15930	15930	15930	0
302	20230814	152600	7606110	15930	15930	15930	15930	0
303	20230814	152500	7606110	15930	15930	15930	15930	0
304	20230814	152400	7606110	15930	15930	15930	15930	0
305	20230814	152300	7606110	15930	15930	15930	15930	0
306	20230814	152200	7606110	15930	15930	15930	15930	0
307	20230814	152100	7606110	15930	15930	15930	15930	0
308	20230814	152000	7606110	15930	15930	15930	15930	0
309	20230814	151900	7606110	15930	15930	15930	15930	0
310	20230814	151800	7606110	15930	15930	15930	15930	0
311	20230814	151700	7606110	15930	15930	15930	15930	0
312	20230814	151600	7606110	15930	15930	15930	15930	0
313	20230814	151500	7606110	15930	15930	15930	15930	0
314	20230814	151400	7606110	15930	15930	15930	15930	0
315	20230814	151300	7606110	15930	15930	15930	15930	0
316	20230814	151200	7606110	15930	15930	15930	15930	0
317	20230814	151100	7606110	15930	15930	15930	15930	0
318	20230814	151000	7606110	15930	15930	15930	15930	0
319	20230814	150900	7606110	15930	15930	15930	15930	0
320	20230814	150800	7606110	15930	15930	15930	15930	0
321	20230814	150700	7606110	15930	15930	15930	15930	0
322	20230814	150600	7606110	15930	15930	15930	15930	0
323	20230814	150500	7606110	15930	15930	15930	15930	0
324	20230814	150400	7606110	15930	15930	15930	15930	0
325	20230814	150300	7606110	15930	15930	15930	15930	2
326	20230814	150200	7574250	14950	15030	15030	14950	390
327	20230814	150100	1733100	15960	15960	15960	15960	0
328	20230814	150000	1733100	15960	15960	15960	15960	0
329	20230814	145900	1733100	15960	15960	15960	15960	0
330	20230814	145800	1733100	15960	15960	15960	15960	0
331	20230814	145700	1733100	15960	15960	15960	15960	0
332	20230814	145600	1733100	15960	15960	15960	15960	0
333	20230814	145500	1733100	15960	15960	15960	15960	0
334	20230814	145400	1733100	15960	15960	15960	15960	0
335	20230814	145300	1733100	15960	15960	15960	15960	0
336	20230814	145200	1733100	15960	15960	15960	15960	0
337	20230814	145100	1733100	15960	15960	15960	15960	0
338	20230814	145000	1733100	15960	15960	15960	15960	0
339	20230814	144900	1733100	15960	15960	15960	15960	0
340	20230814	144800	1733100	15960	15960	15960	15960	0
341	20230814	144700	1733100	15960	15960	15960	15960	0
342	20230814	144600	1733100	15960	15960	15960	15960	0
343	20230814	144500	1733100	15960	15960	15960	15960	0
344	20230814	144400	1733100	15960	15960	15960	15960	0
345	20230814	144300	1733100	15960	15960	15960	15960	0
346	20230814	144200	1733100	15960	15960	15960	15960	0
347	20230814	144100	1733100	15960	15960	15960	15960	0
348	20230814	144000	1733100	15960	15960	15960	15960	0
349	20230814	143900	1733100	15960	15960	15960	15960	0
350	20230814	143800	1733100	15960	15960	15960	15960	0
351	20230814	143700	1733100	15960	15960	15960	15960	0
352	20230814	143600	1733100	15960	15960	15960	15960	0
353	20230814	143500	1733100	15960	15960	15960	15960	0
354	20230814	143400	1733100	15960	15960	15960	15960	0
355	20230814	143300	1733100	15960	15960	15960	15960	0
356	20230814	143200	1733100	15960	15960	15960	15960	0
357	20230814	143100	1733100	15960	15960	15960	15960	0
358	20230814	143000	1733100	15960	15960	15960	15960	0
359	20230814	142900	1733100	15960	15960	15960	15960	0
360	20230814	142800	1733100	15960	15960	15960	15960	0
361	20230814	142700	1733100	15960	15960	15960	15960	0
362	20230814	142600	1733100	15960	15960	15960	15960	0
363	20230814	142500	1733100	15960	15960	15960	15960	0
364	20230814	142400	1733100	15960	15960	15960	15960	0
365	20230814	142300	1733100	15960	15960	15960	15960	0
366	20230814	142200	1733100	15960	15960	15960	15960	0
367	20230814	142100	1733100	15960	15960	15960	15960	0
368	20230814	142000	1733100	15960	15960	15960	15960	0
369	20230814	141900	1733100	15960	15960	15960	15960	0
370	20230814	141800	1733100	15960	15960	15960	15960	0
371	20230814	141700	1733100	15960	15960	15960	15960	0
372	20230814	141600	1733100	15960	15960	15960	15960	0
373	20230814	141500	1733100	15960	15960	15960	15960	0
374	20230814	141400	1733100	15960	15960	15960	15960	0
375	20230814	141300	1733100	15960	15960	15960	15960	0
376	20230814	141200	1733100	15960	15960	15960	15960	0
377	20230814	141100	1733100	15960	15960	15960	15960	0
378	20230814	141000	1733100	15960	15960	15960	15960	0
379	20230814	140900	1733100	15960	15960	15960	15960	0
380	20230814	140800	1733100	15960	15960	15960	15960	0
381	20230814	140700	1733100	15960	15960	15960	15960	0
382	20230814	140600	1733100	15960	15960	15960	15960	0
383	20230814	140500	1733100	15960	15960	15960	15960	0
384	20230814	140400	1733100	15960	15960	15960	15960	0
385	20230814	140300	1733100	15960	15960	15960	15960	0
386	20230814	140200	1733100	15960	15960	15960	15960	0
387	20230814	140100	1733100	15960	15960	15960	15960	0
388	20230814	140000	1733100	15960	15960	15960	15960	0
389	20230814	135900	1733100	15960	15960	15960	15960	0
390	20230814	135800	1733100	15960	15960	15960	15960	0
391	20230814	135700	1733100	15960	15960	15960	15960	0
392	20230814	135600	1733100	15960	15960	15960	15960	0
393	20230814	135500	1733100	15960	15960	15960	15960	1
394	20230814	135400	1717140	15480	15480	15480	15480	1
395	20230814	135300	1701660	15480	15480	15480	15480	0
396	20230814	135200	1701660	15480	15480	15480	15480	0
397	20230814	135100	1701660	15480	15480	15480	15480	0
398	20230814	135000	1701660	15480	15480	15480	15480	0
399	20230814	134900	1701660	15480	15480	15480	15480	0
400	20230814	134800	1701660	15480	15480	15480	15480	0
401	20230814	134700	1701660	15480	15480	15480	15480	0
402	20230814	134600	1701660	15480	15480	15480	15480	0
403	20230814	134500	1701660	15480	15480	15480	15480	0
404	20230814	134400	1701660	15480	15480	15480	15480	0
405	20230814	134300	1701660	15480	15480	15480	15480	0
406	20230814	134200	1701660	15480	15480	15480	15480	0
407	20230814	134100	1701660	15480	15480	15480	15480	0
408	20230814	134000	1701660	15480	15480	15480	15480	0
409	20230814	133900	1701660	15480	15480	15480	15480	0
410	20230814	133800	1701660	15480	15480	15480	15480	0
411	20230814	133700	1701660	15480	15480	15480	15480	0
412	20230814	133600	1701660	15480	15480	15480	15480	0
413	20230814	133500	1701660	15480	15480	15480	15480	0
414	20230814	133400	1701660	15480	15480	15480	15480	0
415	20230814	133300	1701660	15480	15480	15480	15480	0
416	20230814	133200	1701660	15480	15480	15480	15480	0
417	20230814	133100	1701660	15480	15480	15480	15480	0
418	20230814	133000	1701660	15480	15990	15990	15480	3
419	20230814	132900	1654200	15500	15500	15500	15500	1
420	20230814	132800	1638700	16300	16300	16300	16300	0
421	20230814	132700	1638700	16300	16300	16300	16300	0
422	20230814	132600	1638700	16300	16300	16300	16300	0
423	20230814	132500	1638700	16300	16300	16300	16300	0
424	20230814	132400	1638700	16300	16300	16300	16300	0
425	20230814	132300	1638700	16300	16300	16300	16300	0
426	20230814	132200	1638700	16300	16300	16300	16300	0
427	20230814	132100	1638700	16300	16300	16300	16300	0
428	20230814	132000	1638700	16300	16300	16300	16300	0
429	20230814	131900	1638700	16300	16300	16300	16300	0
430	20230814	131800	1638700	16300	16300	16300	16300	0
431	20230814	131700	1638700	16300	16300	16300	16300	0
432	20230814	131600	1638700	16300	16300	16300	16300	0
433	20230814	131500	1638700	16300	16300	16300	16300	0
434	20230814	131400	1638700	16300	16300	16300	16300	0
435	20230814	131300	1638700	16300	16300	16300	16300	0
436	20230814	131200	1638700	16300	16300	16300	16300	0
437	20230814	131100	1638700	16300	16300	16300	16300	0
438	20230814	131000	1638700	16300	16300	16300	16300	0
439	20230814	130900	1638700	16300	16300	16300	16300	0
440	20230814	130800	1638700	16300	16300	16300	16300	0
441	20230814	130700	1638700	16300	16300	16300	16300	0
442	20230814	130600	1638700	16300	16300	16300	16300	0
443	20230814	130500	1638700	16300	16300	16300	16300	0
444	20230814	130400	1638700	16300	16300	16300	16300	0
445	20230814	130300	1638700	16300	16300	16300	16300	0
446	20230814	130200	1638700	16300	16300	16300	16300	0
447	20230814	130100	1638700	16300	16300	16300	16300	0
448	20230814	130000	1638700	16300	16300	16300	16300	0
449	20230814	125900	1638700	16300	16300	16300	16300	0
450	20230814	125800	1638700	16300	16300	16300	16300	0
451	20230814	125700	1638700	16300	16300	16300	16300	0
452	20230814	125600	1638700	16300	16300	16300	16300	0
453	20230814	125500	1638700	16300	16300	16300	16300	0
454	20230814	125400	1638700	16300	16300	16300	16300	0
455	20230814	125300	1638700	16300	16300	16300	16300	0
456	20230814	125200	1638700	16300	16300	16300	16300	0
457	20230814	125100	1638700	16300	16300	16300	16300	0
458	20230814	125000	1638700	16300	16300	16300	16300	0
459	20230814	124900	1638700	16300	16300	16300	16300	0
460	20230814	124800	1638700	16300	16300	16300	16300	0
461	20230814	124700	1638700	16300	16300	16300	16300	0
462	20230814	124600	1638700	16300	16300	16300	16300	0
463	20230814	124500	1638700	16300	16300	16300	16300	0
464	20230814	124400	1638700	16300	16300	16300	16300	0
465	20230814	124300	1638700	16300	16300	16300	16300	0
466	20230814	124200	1638700	16300	16300	16300	16300	0
467	20230814	124100	1638700	16300	16300	16300	16300	0
468	20230814	124000	1638700	16300	16300	16300	16300	0
469	20230814	123900	1638700	16300	16300	16300	16300	0
470	20230814	123800	1638700	16300	16300	16300	16300	0
471	20230814	123700	1638700	16300	16300	16300	16300	0
472	20230814	123600	1638700	16300	16300	16300	16300	0
473	20230814	123500	1638700	16300	16300	16300	16300	0
474	20230814	123400	1638700	16300	16300	16300	16300	0
475	20230814	123300	1638700	16300	16300	16300	16300	0
476	20230814	123200	1638700	16300	16300	16300	16300	0
477	20230814	123100	1638700	16300	16300	16300	16300	0
478	20230814	123000	1638700	16300	16300	16300	16300	0
479	20230814	122900	1638700	16300	16300	16300	16300	0
480	20230814	122800	1638700	16300	16300	16300	16300	0
481	20230814	122700	1638700	16300	16300	16300	16300	0
482	20230814	122600	1638700	16300	16300	16300	16300	0
483	20230814	122500	1638700	16300	16300	16300	16300	0
484	20230814	122400	1638700	16300	16300	16300	16300	0
485	20230814	122300	1638700	16300	16300	16300	16300	0
486	20230814	122200	1638700	16300	16300	16300	16300	0
487	20230814	122100	1638700	16300	16300	16300	16300	0
488	20230814	122000	1638700	16300	16300	16300	16300	0
489	20230814	121900	1638700	16300	16300	16300	16300	0
490	20230814	121800	1638700	16300	16300	16300	16300	0
491	20230814	121700	1638700	16300	16300	16300	16300	0
492	20230814	121600	1638700	16300	16300	16300	16300	0
493	20230814	121500	1638700	16300	16300	16300	16300	0
494	20230814	121400	1638700	16300	16300	16300	16300	0
495	20230814	121300	1638700	16300	16300	16300	16300	0
496	20230814	121200	1638700	16300	16300	16300	16300	0
497	20230814	121100	1638700	16300	16300	16300	16300	0
498	20230814	121000	1638700	16300	16300	16300	16300	0
499	20230814	120900	1638700	16300	16300	16300	16300	0
500	20230814	120800	1638700	16300	16300	16300	16300	0
501	20230814	120700	1638700	16300	16300	16300	16300	0
502	20230814	120600	1638700	16300	16300	16300	16300	0
503	20230814	120500	1638700	16300	16300	16300	16300	0
504	20230814	120400	1638700	16300	16300	16300	16300	0
505	20230814	120300	1638700	16300	16300	16300	16300	0
506	20230814	120200	1638700	16300	16300	16300	16300	0
507	20230814	120100	1638700	16300	16300	16300	16300	0
508	20230814	120000	1638700	16300	16300	16300	16300	0
509	20230814	115900	1638700	16300	16300	16300	16300	0
510	20230814	115800	1638700	16300	16300	16300	16300	0
511	20230814	115700	1638700	16300	16300	16300	16300	0
512	20230814	115600	1638700	16300	16300	16300	16300	0
513	20230814	115500	1638700	16300	16300	16300	16300	0
514	20230814	115400	1638700	16300	16300	16300	16300	0
515	20230814	115300	1638700	16300	16300	16300	16300	0
516	20230814	115200	1638700	16300	16300	16300	16300	0
517	20230814	115100	1638700	16300	16300	16300	16300	0
518	20230814	115000	1638700	16300	16300	16300	16300	0
519	20230814	114900	1638700	16300	16300	16300	16300	0
520	20230814	114800	1638700	16300	16300	16300	16300	0
521	20230814	114700	1638700	16300	16300	16300	16300	0
522	20230814	114600	1638700	16300	16300	16300	16300	0
523	20230814	114500	1638700	16300	16300	16300	16300	0
524	20230814	114400	1638700	16300	16300	16300	16300	0
525	20230814	114300	1638700	16300	16300	16300	16300	0
526	20230814	114200	1638700	16300	16300	16300	16300	0
527	20230814	114100	1638700	16300	16300	16300	16300	0
528	20230814	114000	1638700	16300	16300	16300	16300	0
529	20230814	113900	1638700	16300	16300	16300	16300	0
530	20230814	113800	1638700	16300	16300	16300	16300	0
531	20230814	113700	1638700	16300	16300	16300	16300	0
532	20230814	113600	1638700	16300	16300	16300	16300	0
533	20230814	113500	1638700	16300	16300	16300	16300	0
534	20230814	113400	1638700	16300	16300	16300	16300	0
535	20230814	113300	1638700	16300	16300	16300	16300	0
536	20230814	113200	1638700	16300	16300	16300	16300	0
537	20230814	113100	1638700	16300	16300	16300	16300	0
538	20230814	113000	1638700	16300	16300	16300	16300	0
539	20230814	112900	1638700	16300	16300	16300	16300	0
540	20230814	112800	1638700	16300	16300	16300	16300	0
541	20230814	112700	1638700	16300	16300	16300	16300	0
542	20230814	112600	1638700	16300	16300	16300	16300	0
543	20230814	112500	1638700	16300	16300	16300	16300	0
544	20230814	112400	1638700	16300	16300	16300	16300	0
545	20230814	112300	1638700	16300	16300	16300	16300	0
546	20230814	112200	1638700	16300	16300	16300	16300	0
547	20230814	112100	1638700	16300	16300	16300	16300	0
548	20230814	112000	1638700	16300	16300	16300	16300	0
549	20230814	111900	1638700	16300	16300	16300	16300	0
550	20230814	111800	1638700	16300	16300	16300	16300	0
551	20230814	111700	1638700	16300	16300	16300	16300	0
552	20230814	111600	1638700	16300	16300	16300	16300	0
553	20230814	111500	1638700	16300	16300	16300	16300	0
554	20230814	111400	1638700	16300	16300	16300	16300	0
555	20230814	111300	1638700	16300	16300	16300	16300	0
556	20230814	111200	1638700	16300	16300	16300	16300	0
557	20230814	111100	1638700	16300	16300	16300	16300	0
558	20230814	111000	1638700	16300	16300	16300	16300	0
559	20230814	110900	1638700	16300	16300	16300	16300	0
560	20230814	110800	1638700	16300	16300	16300	16300	0
561	20230814	110700	1638700	16300	16300	16300	16300	0
562	20230814	110600	1638700	16300	16300	16300	16300	0
563	20230814	110500	1638700	16300	16300	16300	16300	0
564	20230814	110400	1638700	16300	16300	16300	16300	0
565	20230814	110300	1638700	16300	16300	16300	16300	0
566	20230814	110200	1638700	16300	16300	16300	16300	0
567	20230814	110100	1638700	16300	16300	16300	16300	0
568	20230814	110000	1638700	16300	16300	16300	16300	0
569	20230814	105900	1638700	16300	16300	16300	16300	0
570	20230814	105800	1638700	16300	16300	16300	16300	0
571	20230814	105700	1638700	16300	16300	16300	16300	0
572	20230814	105600	1638700	16300	16300	16300	16300	0
573	20230814	105500	1638700	16300	16300	16300	16300	0
574	20230814	105400	1638700	16300	16300	16300	16300	0
575	20230814	105300	1638700	16300	16300	16300	16300	0
576	20230814	105200	1638700	16300	16300	16300	16300	0
577	20230814	105100	1638700	16300	16300	16300	16300	0
578	20230814	105000	1638700	16300	16300	16300	16300	0
579	20230814	104900	1638700	16300	16300	16300	16300	0
580	20230814	104800	1638700	16300	16300	16300	16300	0
581	20230814	104700	1638700	16300	16300	16300	16300	0
582	20230814	104600	1638700	16300	16300	16300	16300	0
583	20230814	104500	1638700	16300	16300	16300	16300	0
584	20230814	104400	1638700	16300	16300	16300	16300	0
585	20230814	104300	1638700	16300	16300	16300	16300	0
586	20230814	104200	1638700	16300	16300	16300	16300	0
587	20230814	104100	1638700	16300	16300	16300	16300	0
588	20230814	104000	1638700	16300	16300	16300	16300	0
589	20230814	103900	1638700	16300	16300	16300	16300	0
590	20230814	103800	1638700	16300	16300	16300	16300	0
591	20230814	103700	1638700	16300	16300	16300	16300	0
592	20230814	103600	1638700	16300	16300	16300	16300	0
593	20230814	103500	1638700	16300	16300	16300	16300	0
594	20230814	103400	1638700	16300	16300	16300	16300	0
595	20230814	103300	1638700	16300	16300	16300	16300	0
596	20230814	103200	1638700	16300	16300	16300	16300	0
597	20230814	103100	1638700	16300	16300	16300	16300	0
598	20230814	103000	1638700	16300	16300	16300	16300	0
599	20230814	102900	1638700	16300	16300	16300	16300	0
600	20230814	102800	1638700	16300	16300	16300	16300	0
601	20230814	102700	1638700	16300	16300	16300	16300	0
602	20230814	102600	1638700	16300	16300	16300	16300	0
603	20230814	102500	1638700	16300	16300	16300	16300	0
604	20230814	102400	1638700	16300	16300	16300	16300	0
605	20230814	102300	1638700	16300	16300	16300	16300	0
606	20230814	102200	1638700	16300	16300	16300	16300	0
607	20230814	102100	1638700	16300	16300	16300	16300	0
608	20230814	102000	1638700	16300	16300	16300	16300	0
609	20230814	101900	1638700	16300	16300	16300	16300	0
610	20230814	101800	1638700	16300	16300	16300	16300	0
611	20230814	101700	1638700	16300	16300	16300	16300	0
612	20230814	101600	1638700	16300	16300	16300	16300	0
613	20230814	101500	1638700	16300	16300	16300	16300	0
614	20230814	101400	1638700	16300	16300	16300	16300	0
615	20230814	101300	1638700	16300	16300	16300	16300	0
616	20230814	101200	1638700	16300	16300	16300	16300	0
617	20230814	101100	1638700	16300	16300	16300	16300	0
618	20230814	101000	1638700	16300	16300	16300	16300	0
619	20230814	100900	1638700	16300	16300	16300	16300	0
620	20230814	100800	1638700	16300	16300	16300	16300	0
621	20230814	100700	1638700	16300	16300	16300	16300	0
622	20230814	100600	1638700	16300	16300	16300	16300	0
623	20230814	100500	1638700	16300	16300	16300	16300	0
624	20230814	100400	1638700	16300	16300	16300	16300	0
625	20230814	100300	1638700	16300	16300	16300	16300	0
626	20230814	100200	1638700	16300	16300	16300	16300	0
627	20230814	100100	1638700	16300	16300	16300	16300	0
628	20230814	100000	1638700	16300	16300	16300	16300	0
629	20230814	095900	1638700	16300	16300	16300	16300	0
630	20230814	095800	1638700	16300	16300	16300	16300	0
631	20230814	095700	1638700	16300	16300	16300	16300	0
632	20230814	095600	1638700	16300	16300	16300	16300	0
633	20230814	095500	1638700	16300	16300	16300	16300	0
634	20230814	095400	1638700	16300	16300	16300	16300	0
635	20230814	095300	1638700	16300	16300	16300	16300	0
636	20230814	095200	1638700	16300	16300	16300	16300	0
637	20230814	095100	1638700	16300	16300	16300	16300	0
638	20230814	095000	1638700	16300	16300	16300	16300	0
639	20230814	094900	1638700	16300	16300	16300	16300	0
640	20230814	094800	1638700	16300	16300	16300	16300	0
641	20230814	094700	1638700	16300	16300	16300	16300	0
642	20230814	094600	1638700	16300	16300	16300	16300	0
643	20230814	094500	1638700	16300	16300	16300	16300	0
644	20230814	094400	1638700	16300	16300	16300	16300	0
645	20230814	094300	1638700	16300	16300	16300	16300	0
646	20230814	094200	1638700	16300	15000	16300	15000	64
647	20230814	094100	677400	15000	15000	15000	15000	0
648	20230814	094000	677400	15000	15000	15000	15000	43
649	20230814	093900	32400	16400	16400	16400	16400	0
650	20230814	093800	32400	16400	16400	16400	16400	0
651	20230814	093700	32400	16400	16400	16400	16400	0
652	20230814	093600	32400	16400	16400	16400	16400	0
653	20230814	093500	32400	16400	16400	16400	16400	0
654	20230814	093400	32400	16400	16400	16400	16400	0
655	20230814	093300	32400	16400	16400	16400	16400	0
656	20230814	093200	32400	16400	16400	16400	16400	0
657	20230814	093100	32400	16400	16400	16400	16400	0
658	20230814	093000	32400	16400	16400	16400	16400	0
659	20230814	092900	32400	16400	16400	16400	16400	0
660	20230814	092800	32400	16400	16400	16400	16400	0
661	20230814	092700	32400	16400	16400	16400	16400	0
662	20230814	092600	32400	16400	16400	16400	16400	0
663	20230814	092500	32400	16400	16400	16400	16400	0
664	20230814	092400	32400	16400	16400	16400	16400	0
665	20230814	092300	32400	16400	16400	16400	16400	0
666	20230814	092200	32400	16400	16400	16400	16400	0
667	20230814	092100	32400	16400	16400	16400	16400	0
668	20230814	092000	32400	16400	16400	16400	16400	0
669	20230814	091900	32400	16400	16400	16400	16400	0
670	20230814	091800	32400	16400	16400	16400	16400	0
671	20230814	091700	32400	16400	16400	16400	16400	0
672	20230814	091600	32400	16400	16400	16400	16400	0
673	20230814	091500	32400	16400	16400	16400	16400	0
674	20230814	091400	32400	16400	16400	16400	16400	0
675	20230814	091300	32400	16400	16400	16400	16400	0
676	20230814	091200	32400	16400	16400	16400	16400	0
677	20230814	091100	32400	16400	16400	16400	16400	0
678	20230814	091000	32400	16400	16400	16400	16400	0
679	20230814	090900	32400	16400	16400	16400	16400	0
680	20230814	090800	32400	16400	16400	16400	16400	1
681	20230814	090700	16000	16000	16000	16000	16000	1
682	20230814	090600	0	16400	16400	16400	16400	0
683	20230814	090500	0	16400	16400	16400	16400	0
684	20230814	090400	0	16400	16400	16400	16400	0
685	20230814	090300	0	16400	16400	16400	16400	0
686	20230814	090200	0	16400	16400	16400	16400	0
687	20230814	090100	0	16400	16400	16400	16400	0
688	20230814	090000	0	16400	16400	16400	16400	0