KissMeData/302920/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203100	1379000	9200	9200	9200	9200	5
3	20230809	203000	1379000	9200	9200	9200	9200	0
4	20230809	202900	1379000	9200	9200	9200	9200	0
5	20230809	202800	1379000	9200	9200	9200	9200	0
6	20230809	202700	1379000	9200	9200	9200	9200	0
7	20230809	202600	1379000	9200	9200	9200	9200	0
8	20230809	202500	1379000	9200	9200	9200	9200	0
9	20230809	202400	1379000	9200	9200	9200	9200	0
10	20230809	202300	1379000	9200	9200	9200	9200	0
11	20230809	202200	1379000	9200	9200	9200	9200	0
12	20230809	202100	1379000	9200	9200	9200	9200	0
13	20230809	202000	1379000	9200	9200	9200	9200	0
14	20230809	201900	1379000	9200	9200	9200	9200	0
15	20230809	201800	1379000	9200	9200	9200	9200	0
16	20230809	201700	1379000	9200	9200	9200	9200	0
17	20230809	201600	1379000	9200	9200	9200	9200	0
18	20230809	201500	1379000	9200	9200	9200	9200	0
19	20230809	201400	1379000	9200	9200	9200	9200	0
20	20230809	201300	1379000	9200	9200	9200	9200	0
21	20230809	201200	1379000	9200	9200	9200	9200	0
22	20230809	201100	1379000	9200	9200	9200	9200	0
23	20230809	201000	1379000	9200	9200	9200	9200	0
24	20230809	200900	1379000	9200	9200	9200	9200	0
25	20230809	200800	1379000	9200	9200	9200	9200	0
26	20230809	200700	1379000	9200	9200	9200	9200	0
27	20230809	200600	1379000	9200	9200	9200	9200	0
28	20230809	200500	1379000	9200	9200	9200	9200	0
29	20230809	200400	1379000	9200	9200	9200	9200	0
30	20230809	200300	1379000	9200	9200	9200	9200	0
31	20230809	200200	1379000	9200	9200	9200	9200	0
32	20230809	200100	1379000	9200	9200	9200	9200	5
33	20230809	200000	1379000	9200	9200	9200	9200	0
34	20230809	195900	1379000	9200	9200	9200	9200	0
35	20230809	195800	1379000	9200	9200	9200	9200	0
36	20230809	195700	1379000	9200	9200	9200	9200	0
37	20230809	195600	1379000	9200	9200	9200	9200	0
38	20230809	195500	1379000	9200	9200	9200	9200	0
39	20230809	195400	1379000	9200	9200	9200	9200	0
40	20230809	195300	1379000	9200	9200	9200	9200	0
41	20230809	195200	1379000	9200	9200	9200	9200	0
42	20230809	195100	1379000	9200	9200	9200	9200	0
43	20230809	195000	1379000	9200	9200	9200	9200	0
44	20230809	194900	1379000	9200	9200	9200	9200	0
45	20230809	194800	1379000	9200	9200	9200	9200	0
46	20230809	194700	1379000	9200	9200	9200	9200	0
47	20230809	194600	1379000	9200	9200	9200	9200	0
48	20230809	194500	1379000	9200	9200	9200	9200	0
49	20230809	194400	1379000	9200	9200	9200	9200	0
50	20230809	194300	1379000	9200	9200	9200	9200	0
51	20230809	194200	1379000	9200	9200	9200	9200	0
52	20230809	194100	1379000	9200	9200	9200	9200	0
53	20230809	194000	1379000	9200	9200	9200	9200	0
54	20230809	193900	1379000	9200	9200	9200	9200	0
55	20230809	193800	1379000	9200	9200	9200	9200	0
56	20230809	193700	1379000	9200	9200	9200	9200	0
57	20230809	193600	1379000	9200	9200	9200	9200	0
58	20230809	193500	1379000	9200	9200	9200	9200	0
59	20230809	193400	1379000	9200	9200	9200	9200	0
60	20230809	193300	1379000	9200	9200	9200	9200	0
61	20230809	193200	1379000	9200	9200	9200	9200	0
62	20230809	193100	1379000	9200	9200	9200	9200	5
63	20230809	193000	1379000	9200	9200	9200	9200	0
64	20230809	192900	1379000	9200	9200	9200	9200	0
65	20230809	192800	1379000	9200	9200	9200	9200	0
66	20230809	192700	1379000	9200	9200	9200	9200	0
67	20230809	192600	1379000	9200	9200	9200	9200	0
68	20230809	192500	1379000	9200	9200	9200	9200	0
69	20230809	192400	1379000	9200	9200	9200	9200	0
70	20230809	192300	1379000	9200	9200	9200	9200	0
71	20230809	192200	1379000	9200	9200	9200	9200	0
72	20230809	192100	1379000	9200	9200	9200	9200	0
73	20230809	192000	1379000	9200	9200	9200	9200	0
74	20230809	191900	1379000	9200	9200	9200	9200	0
75	20230809	191800	1379000	9200	9200	9200	9200	0
76	20230809	191700	1379000	9200	9200	9200	9200	0
77	20230809	191600	1379000	9200	9200	9200	9200	0
78	20230809	191500	1379000	9200	9200	9200	9200	0
79	20230809	191400	1379000	9200	9200	9200	9200	0
80	20230809	191300	1379000	9200	9200	9200	9200	0
81	20230809	191200	1379000	9200	9200	9200	9200	0
82	20230809	191100	1379000	9200	9200	9200	9200	0
83	20230809	191000	1379000	9200	9200	9200	9200	0
84	20230809	190900	1379000	9200	9200	9200	9200	0
85	20230809	190800	1379000	9200	9200	9200	9200	0
86	20230809	190700	1379000	9200	9200	9200	9200	0
87	20230809	190600	1379000	9200	9200	9200	9200	0
88	20230809	190500	1379000	9200	9200	9200	9200	0
89	20230809	190400	1379000	9200	9200	9200	9200	0
90	20230809	190300	1379000	9200	9200	9200	9200	0
91	20230809	190200	1379000	9200	9200	9200	9200	0
92	20230809	190100	1379000	9200	9200	9200	9200	5
93	20230809	190000	1379000	9200	9200	9200	9200	0
94	20230809	185900	1379000	9200	9200	9200	9200	0
95	20230809	185800	1379000	9200	9200	9200	9200	0
96	20230809	185700	1379000	9200	9200	9200	9200	0
97	20230809	185600	1379000	9200	9200	9200	9200	0
98	20230809	185500	1379000	9200	9200	9200	9200	0
99	20230809	185400	1379000	9200	9200	9200	9200	0
100	20230809	185300	1379000	9200	9200	9200	9200	0
101	20230809	185200	1379000	9200	9200	9200	9200	0
102	20230809	185100	1379000	9200	9200	9200	9200	0
103	20230809	185000	1379000	9200	9200	9200	9200	0
104	20230809	184900	1379000	9200	9200	9200	9200	0
105	20230809	184800	1379000	9200	9200	9200	9200	0
106	20230809	184700	1379000	9200	9200	9200	9200	0
107	20230809	184600	1379000	9200	9200	9200	9200	0
108	20230809	184500	1379000	9200	9200	9200	9200	0
109	20230809	184400	1379000	9200	9200	9200	9200	0
110	20230809	184300	1379000	9200	9200	9200	9200	0
111	20230809	184200	1379000	9200	9200	9200	9200	0
112	20230809	184100	1379000	9200	9200	9200	9200	0
113	20230809	184000	1379000	9200	9200	9200	9200	0
114	20230809	183900	1379000	9200	9200	9200	9200	0
115	20230809	183800	1379000	9200	9200	9200	9200	0
116	20230809	183700	1379000	9200	9200	9200	9200	0
117	20230809	183600	1379000	9200	9200	9200	9200	0
118	20230809	183500	1379000	9200	9200	9200	9200	0
119	20230809	183400	1379000	9200	9200	9200	9200	0
120	20230809	183300	1379000	9200	9200	9200	9200	0
121	20230809	183200	1379000	9200	9200	9200	9200	0
122	20230809	183100	1379000	9200	9200	9200	9200	5
123	20230809	183000	1379000	9200	9200	9200	9200	0
124	20230809	182900	1379000	9200	9200	9200	9200	0
125	20230809	182800	1379000	9200	9200	9200	9200	0
126	20230809	182700	1379000	9200	9200	9200	9200	0
127	20230809	182600	1379000	9200	9200	9200	9200	0
128	20230809	182500	1379000	9200	9200	9200	9200	0
129	20230809	182400	1379000	9200	9200	9200	9200	0
130	20230809	182300	1379000	9200	9200	9200	9200	0
131	20230809	182200	1379000	9200	9200	9200	9200	0
132	20230809	182100	1379000	9200	9200	9200	9200	0
133	20230809	182000	1379000	9200	9200	9200	9200	0
134	20230809	181900	1379000	9200	9200	9200	9200	0
135	20230809	181800	1379000	9200	9200	9200	9200	0
136	20230809	181700	1379000	9200	9200	9200	9200	0
137	20230809	181600	1379000	9200	9200	9200	9200	0
138	20230809	181500	1379000	9200	9200	9200	9200	0
139	20230809	181400	1379000	9200	9200	9200	9200	0
140	20230809	181300	1379000	9200	9200	9200	9200	0
141	20230809	181200	1379000	9200	9200	9200	9200	0
142	20230809	181100	1379000	9200	9200	9200	9200	0
143	20230809	181000	1379000	9200	9200	9200	9200	0
144	20230809	180900	1379000	9200	9200	9200	9200	0
145	20230809	180800	1379000	9200	9200	9200	9200	0
146	20230809	180700	1379000	9200	9200	9200	9200	0
147	20230809	180600	1379000	9200	9200	9200	9200	0
148	20230809	180500	1379000	9200	9200	9200	9200	0
149	20230809	180400	1379000	9200	9200	9200	9200	0
150	20230809	180300	1379000	9200	9200	9200	9200	0
151	20230809	180200	1379000	9200	9200	9200	9200	0
152	20230809	180100	1379000	9200	9200	9200	9200	5
153	20230809	180000	1379000	9200	9200	9200	9200	0
154	20230809	175900	1379000	9200	9200	9200	9200	0
155	20230809	175800	1379000	9200	9200	9200	9200	0
156	20230809	175700	1379000	9200	9200	9200	9200	0
157	20230809	175600	1379000	9200	9200	9200	9200	0
158	20230809	175500	1379000	9200	9200	9200	9200	0
159	20230809	175400	1379000	9200	9200	9200	9200	0
160	20230809	175300	1379000	9200	9200	9200	9200	0
161	20230809	175200	1379000	9200	9200	9200	9200	0
162	20230809	175100	1379000	9200	9200	9200	9200	0
163	20230809	175000	1379000	9200	9200	9200	9200	0
164	20230809	174900	1379000	9200	9200	9200	9200	0
165	20230809	174800	1379000	9200	9200	9200	9200	0
166	20230809	174700	1379000	9200	9200	9200	9200	0
167	20230809	174600	1379000	9200	9200	9200	9200	0
168	20230809	174500	1379000	9200	9200	9200	9200	0
169	20230809	174400	1379000	9200	9200	9200	9200	0
170	20230809	174300	1379000	9200	9200	9200	9200	0
171	20230809	174200	1379000	9200	9200	9200	9200	0
172	20230809	174100	1379000	9200	9200	9200	9200	0
173	20230809	174000	1379000	9200	9200	9200	9200	0
174	20230809	173900	1379000	9200	9200	9200	9200	0
175	20230809	173800	1379000	9200	9200	9200	9200	0
176	20230809	173700	1379000	9200	9200	9200	9200	0
177	20230809	173600	1379000	9200	9200	9200	9200	0
178	20230809	173500	1379000	9200	9200	9200	9200	0
179	20230809	173400	1379000	9200	9200	9200	9200	0
180	20230809	173300	1379000	9200	9200	9200	9200	0
181	20230809	173200	1379000	9200	9200	9200	9200	0
182	20230809	173100	1379000	9200	9200	9200	9200	5
183	20230809	173000	1379000	9200	9200	9200	9200	0
184	20230809	172900	1379000	9200	9200	9200	9200	0
185	20230809	172800	1379000	9200	9200	9200	9200	0
186	20230809	172700	1379000	9200	9200	9200	9200	0
187	20230809	172600	1379000	9200	9200	9200	9200	0
188	20230809	172500	1379000	9200	9200	9200	9200	0
189	20230809	172400	1379000	9200	9200	9200	9200	0
190	20230809	172300	1379000	9200	9200	9200	9200	0
191	20230809	172200	1379000	9200	9200	9200	9200	0
192	20230809	172100	1379000	9200	9200	9200	9200	0
193	20230809	172000	1379000	9200	9200	9200	9200	0
194	20230809	171900	1379000	9200	9200	9200	9200	0
195	20230809	171800	1379000	9200	9200	9200	9200	0
196	20230809	171700	1379000	9200	9200	9200	9200	0
197	20230809	171600	1379000	9200	9200	9200	9200	0
198	20230809	171500	1379000	9200	9200	9200	9200	0
199	20230809	171400	1379000	9200	9200	9200	9200	0
200	20230809	171300	1379000	9200	9200	9200	9200	0
201	20230809	171200	1379000	9200	9200	9200	9200	0
202	20230809	171100	1379000	9200	9200	9200	9200	0
203	20230809	171000	1379000	9200	9200	9200	9200	0
204	20230809	170900	1379000	9200	9200	9200	9200	0
205	20230809	170800	1379000	9200	9200	9200	9200	0
206	20230809	170700	1379000	9200	9200	9200	9200	0
207	20230809	170600	1379000	9200	9200	9200	9200	0
208	20230809	170500	1379000	9200	9200	9200	9200	0
209	20230809	170400	1379000	9200	9200	9200	9200	0
210	20230809	170300	1379000	9200	9200	9200	9200	0
211	20230809	170200	1379000	9200	9200	9200	9200	0
212	20230809	170100	1379000	9200	9200	9200	9200	5
213	20230809	170000	1379000	9200	9200	9200	9200	0
214	20230809	165900	1379000	9200	9200	9200	9200	0
215	20230809	165800	1379000	9200	9200	9200	9200	0
216	20230809	165700	1379000	9200	9200	9200	9200	0
217	20230809	165600	1379000	9200	9200	9200	9200	0
218	20230809	165500	1379000	9200	9200	9200	9200	0
219	20230809	165400	1379000	9200	9200	9200	9200	0
220	20230809	165300	1379000	9200	9200	9200	9200	0
221	20230809	165200	1379000	9200	9200	9200	9200	0
222	20230809	165100	1379000	9200	9200	9200	9200	0
223	20230809	165000	1379000	9200	9200	9200	9200	0
224	20230809	164900	1379000	9200	9200	9200	9200	0
225	20230809	164800	1379000	9200	9200	9200	9200	0
226	20230809	164700	1379000	9200	9200	9200	9200	0
227	20230809	164600	1379000	9200	9200	9200	9200	0
228	20230809	164500	1379000	9200	9200	9200	9200	0
229	20230809	164400	1379000	9200	9200	9200	9200	0
230	20230809	164300	1379000	9200	9200	9200	9200	0
231	20230809	164200	1379000	9200	9200	9200	9200	0
232	20230809	164100	1379000	9200	9200	9200	9200	0
233	20230809	164000	1379000	9200	9200	9200	9200	0
234	20230809	163900	1379000	9200	9200	9200	9200	0
235	20230809	163800	1379000	9200	9200	9200	9200	0
236	20230809	163700	1379000	9200	9200	9200	9200	0
237	20230809	163600	1379000	9200	9200	9200	9200	0
238	20230809	163500	1379000	9200	9200	9200	9200	0
239	20230809	163400	1379000	9200	9200	9200	9200	0
240	20230809	163300	1379000	9200	9200	9200	9200	0
241	20230809	163200	1379000	9200	9200	9200	9200	0
242	20230809	163100	1379000	9200	9200	9200	9200	5
243	20230809	163000	1379000	9200	9200	9200	9200	0
244	20230809	162900	1379000	9200	9200	9200	9200	0
245	20230809	162800	1379000	9200	9200	9200	9200	0
246	20230809	162700	1379000	9200	9200	9200	9200	0
247	20230809	162600	1379000	9200	9200	9200	9200	0
248	20230809	162500	1379000	9200	9200	9200	9200	0
249	20230809	162400	1379000	9200	9200	9200	9200	0
250	20230809	162300	1379000	9200	9200	9200	9200	0
251	20230809	162200	1379000	9200	9200	9200	9200	0
252	20230809	162100	1379000	9200	9200	9200	9200	0
253	20230809	162000	1379000	9200	9200	9200	9200	0
254	20230809	161900	1379000	9200	9200	9200	9200	0
255	20230809	161800	1379000	9200	9200	9200	9200	0
256	20230809	161700	1379000	9200	9200	9200	9200	0
257	20230809	161600	1379000	9200	9200	9200	9200	0
258	20230809	161500	1379000	9200	9200	9200	9200	0
259	20230809	161400	1379000	9200	9200	9200	9200	0
260	20230809	161300	1379000	9200	9200	9200	9200	0
261	20230809	161200	1379000	9200	9200	9200	9200	0
262	20230809	161100	1379000	9200	9200	9200	9200	0
263	20230809	161000	1379000	9200	9200	9200	9200	0
264	20230809	160900	1379000	9200	9200	9200	9200	0
265	20230809	160800	1379000	9200	9200	9200	9200	0
266	20230809	160700	1379000	9200	9200	9200	9200	0
267	20230809	160600	1379000	9200	9200	9200	9200	0
268	20230809	160500	1379000	9200	9200	9200	9200	0
269	20230809	160400	1379000	9200	9200	9200	9200	0
270	20230809	160300	1379000	9200	9200	9200	9200	0
271	20230809	160200	1379000	9200	9200	9200	9200	0
272	20230809	160100	1379000	9200	9200	9200	9200	5
273	20230809	160000	1379000	9200	9200	9200	9200	0
274	20230809	155900	1379000	9200	9200	9200	9200	0
275	20230809	155800	1379000	9200	9200	9200	9200	0
276	20230809	155700	1379000	9200	9200	9200	9200	0
277	20230809	155600	1379000	9200	9200	9200	9200	0
278	20230809	155500	1379000	9200	9200	9200	9200	0
279	20230809	155400	1379000	9200	9200	9200	9200	0
280	20230809	155300	1379000	9200	9200	9200	9200	0
281	20230809	155200	1379000	9200	9200	9200	9200	0
282	20230809	155100	1379000	9200	9200	9200	9200	0
283	20230809	155000	1379000	9200	9200	9200	9200	0
284	20230809	154900	1379000	9200	9200	9200	9200	0
285	20230809	154800	1379000	9200	9200	9200	9200	0
286	20230809	154700	1379000	9200	9200	9200	9200	0
287	20230809	154600	1379000	9200	9200	9200	9200	0
288	20230809	154500	1379000	9200	9200	9200	9200	0
289	20230809	154400	1379000	9200	9200	9200	9200	0
290	20230809	154300	1379000	9200	9200	9200	9200	0
291	20230809	154200	1379000	9200	9200	9200	9200	0
292	20230809	154100	1379000	9200	9200	9200	9200	0
293	20230809	154000	1379000	9200	9200	9200	9200	0
294	20230809	153900	1379000	9200	9200	9200	9200	0
295	20230809	153800	1379000	9200	9200	9200	9200	0
296	20230809	153700	1379000	9200	9200	9200	9200	0
297	20230809	153600	1379000	9200	9200	9200	9200	0
298	20230809	153500	1379000	9200	9200	9200	9200	0
299	20230809	153400	1379000	9200	9200	9200	9200	0
300	20230809	153300	1379000	9200	9200	9200	9200	0
301	20230809	153200	1379000	9200	9200	9200	9200	0
302	20230809	153100	1379000	9200	9200	9200	9200	5
303	20230809	153000	1379000	9200	9200	9200	9200	0
304	20230809	152900	1379000	9200	9200	9200	9200	0
305	20230809	152800	1379000	9200	9200	9200	9200	0
306	20230809	152700	1379000	9200	9200	9200	9200	0
307	20230809	152600	1379000	9200	9200	9200	9200	0
308	20230809	152500	1379000	9200	9200	9200	9200	0
309	20230809	152400	1379000	9200	9200	9200	9200	0
310	20230809	152300	1379000	9200	9200	9200	9200	0
311	20230809	152200	1379000	9200	9200	9200	9200	0
312	20230809	152100	1379000	9200	9200	9200	9200	0
313	20230809	152000	1379000	9200	9200	9200	9200	0
314	20230809	151900	1379000	9200	9200	9200	9200	0
315	20230809	151800	1379000	9200	9200	9200	9200	0
316	20230809	151700	1379000	9200	9200	9200	9200	0
317	20230809	151600	1379000	9200	9200	9200	9200	0
318	20230809	151500	1379000	9200	9200	9200	9200	0
319	20230809	151400	1379000	9200	9200	9200	9200	0
320	20230809	151300	1379000	9200	9200	9200	9200	0
321	20230809	151200	1379000	9200	9200	9200	9200	0
322	20230809	151100	1379000	9200	9200	9200	9200	0
323	20230809	151000	1379000	9200	9200	9200	9200	0
324	20230809	150900	1379000	9200	9200	9200	9200	0
325	20230809	150800	1379000	9200	9200	9200	9200	0
326	20230809	150700	1379000	9200	9200	9200	9200	0
327	20230809	150600	1379000	9200	9200	9200	9200	0
328	20230809	150500	1379000	9200	9200	9200	9200	0
329	20230809	150400	1379000	9200	9200	9200	9200	0
330	20230809	150300	1379000	9200	9200	9200	9200	0
331	20230809	150200	1379000	9200	9200	9200	9200	0
332	20230809	150100	1379000	9200	9200	9200	9200	0
333	20230809	150000	1379000	9200	9200	9200	9200	0
334	20230809	145900	1379000	9200	9200	9200	9200	0
335	20230809	145800	1379000	9200	9200	9200	9200	0
336	20230809	145700	1379000	9200	9200	9200	9200	0
337	20230809	145600	1379000	9200	9200	9200	9200	0
338	20230809	145500	1379000	9200	9200	9200	9200	0
339	20230809	145400	1379000	9200	9200	9200	9200	0
340	20230809	145300	1379000	9200	9200	9200	9200	0
341	20230809	145200	1379000	9200	9200	9200	9200	0
342	20230809	145100	1379000	9200	9200	9200	9200	0
343	20230809	145000	1379000	9200	9200	9200	9200	0
344	20230809	144900	1379000	9200	9200	9200	9200	0
345	20230809	144800	1379000	9200	9200	9200	9200	0
346	20230809	144700	1379000	9200	9200	9200	9200	0
347	20230809	144600	1379000	9200	9200	9200	9200	0
348	20230809	144500	1379000	9200	9200	9200	9200	0
349	20230809	144400	1379000	9200	9200	9200	9200	0
350	20230809	144300	1379000	9200	9200	9200	9200	0
351	20230809	144200	1379000	9200	9200	9200	9200	0
352	20230809	144100	1379000	9200	9200	9200	9200	0
353	20230809	144000	1379000	9200	9200	9200	9200	0
354	20230809	143900	1379000	9200	9200	9200	9200	0
355	20230809	143800	1379000	9200	9200	9200	9200	0
356	20230809	143700	1379000	9200	9200	9200	9200	0
357	20230809	143600	1379000	9200	9200	9200	9200	0
358	20230809	143500	1379000	9200	9200	9200	9200	0
359	20230809	143400	1379000	9200	9200	9200	9200	0
360	20230809	143300	1379000	9200	9200	9200	9200	0
361	20230809	143200	1379000	9200	9200	9200	9200	0
362	20230809	143100	1379000	9200	9200	9200	9200	0
363	20230809	143000	1379000	9200	9200	9200	9200	0
364	20230809	142900	1379000	9200	9200	9200	9200	0
365	20230809	142800	1379000	9200	9200	9200	9200	0
366	20230809	142700	1379000	9200	9200	9200	9200	0
367	20230809	142600	1379000	9200	9200	9200	9200	0
368	20230809	142500	1379000	9200	9200	9200	9200	0
369	20230809	142400	1379000	9200	9200	9200	9200	0
370	20230809	142300	1379000	9200	9200	9200	9200	0
371	20230809	142200	1379000	9200	9200	9200	9200	0
372	20230809	142100	1379000	9200	9200	9200	9200	0
373	20230809	142000	1379000	9200	9200	9200	9200	0
374	20230809	141900	1379000	9200	9200	9200	9200	0
375	20230809	141800	1379000	9200	9200	9200	9200	0
376	20230809	141700	1379000	9200	9200	9200	9200	0
377	20230809	141600	1379000	9200	9200	9200	9200	0
378	20230809	141500	1379000	9200	9200	9200	9200	0
379	20230809	141400	1379000	9200	9200	9200	9200	0
380	20230809	141300	1379000	9200	9200	9200	9200	0
381	20230809	141200	1379000	9200	9200	9200	9200	0
382	20230809	141100	1379000	9200	9200	9200	9200	0
383	20230809	141000	1379000	9200	9200	9200	9200	0
384	20230809	140900	1379000	9200	9200	9200	9200	0
385	20230809	140800	1379000	9200	9200	9200	9200	0
386	20230809	140700	1379000	9200	9200	9200	9200	0
387	20230809	140600	1379000	9200	9200	9200	9200	0
388	20230809	140500	1379000	9200	9200	9200	9200	0
389	20230809	140400	1379000	9200	9200	9200	9200	0
390	20230809	140300	1379000	9200	9200	9200	9200	0
391	20230809	140200	1379000	9200	9200	9200	9200	0
392	20230809	140100	1379000	9200	9200	9200	9200	0
393	20230809	140000	1379000	9200	9200	9200	9200	0
394	20230809	135900	1379000	9200	9200	9200	9200	0
395	20230809	135800	1379000	9200	9200	9200	9200	0
396	20230809	135700	1379000	9200	9200	9200	9200	0
397	20230809	135600	1379000	9200	9200	9200	9200	0
398	20230809	135500	1379000	9200	9200	9200	9200	0
399	20230809	135400	1379000	9200	9200	9200	9200	0
400	20230809	135300	1379000	9200	9200	9200	9200	0
401	20230809	135200	1379000	9200	9200	9200	9200	0
402	20230809	135100	1379000	9200	9200	9200	9200	0
403	20230809	135000	1379000	9200	9200	9200	9200	0
404	20230809	134900	1379000	9200	9200	9200	9200	0
405	20230809	134800	1379000	9200	9200	9200	9200	0
406	20230809	134700	1379000	9200	9200	9200	9200	0
407	20230809	134600	1379000	9200	9200	9200	9200	0
408	20230809	134500	1379000	9200	9200	9200	9200	0
409	20230809	134400	1379000	9200	9200	9200	9200	0
410	20230809	134300	1379000	9200	9200	9200	9200	0
411	20230809	134200	1379000	9200	9200	9200	9200	0
412	20230809	134100	1379000	9200	9200	9200	9200	0
413	20230809	134000	1379000	9200	9200	9200	9200	0
414	20230809	133900	1379000	9200	9200	9200	9200	0
415	20230809	133800	1379000	9200	9200	9200	9200	0
416	20230809	133700	1379000	9200	9200	9200	9200	0
417	20230809	133600	1379000	9200	9200	9200	9200	0
418	20230809	133500	1379000	9200	9200	9200	9200	0
419	20230809	133400	1379000	9200	9200	9200	9200	0
420	20230809	133300	1379000	9200	9200	9200	9200	0
421	20230809	133200	1379000	9200	9200	9200	9200	0
422	20230809	133100	1379000	9200	9200	9200	9200	0
423	20230809	133000	1379000	9200	9200	9200	9200	0
424	20230809	132900	1379000	9200	9200	9200	9200	0
425	20230809	132800	1379000	9200	9200	9200	9200	0
426	20230809	132700	1379000	9200	9200	9200	9200	0
427	20230809	132600	1379000	9200	9200	9200	9200	0
428	20230809	132500	1379000	9200	9200	9200	9200	0
429	20230809	132400	1379000	9200	9200	9200	9200	0
430	20230809	132300	1379000	9200	9200	9200	9200	0
431	20230809	132200	1379000	9200	9200	9200	9200	0
432	20230809	132100	1379000	9200	9200	9200	9200	0
433	20230809	132000	1379000	9200	9200	9200	9200	0
434	20230809	131900	1379000	9200	9200	9200	9200	0
435	20230809	131800	1379000	9200	9200	9200	9200	0
436	20230809	131700	1379000	9200	9200	9200	9200	0
437	20230809	131600	1379000	9200	9200	9200	9200	0
438	20230809	131500	1379000	9200	9200	9200	9200	0
439	20230809	131400	1379000	9200	9200	9200	9200	0
440	20230809	131300	1379000	9200	9200	9200	9200	0
441	20230809	131200	1379000	9200	9200	9200	9200	0
442	20230809	131100	1379000	9200	9200	9200	9200	0
443	20230809	131000	1379000	9200	9200	9200	9200	0
444	20230809	130900	1379000	9200	9200	9200	9200	0
445	20230809	130800	1379000	9200	9200	9200	9200	0
446	20230809	130700	1379000	9200	9200	9200	9200	0
447	20230809	130600	1379000	9200	9200	9200	9200	0
448	20230809	130500	1379000	9200	9200	9200	9200	0
449	20230809	130400	1379000	9200	9200	9200	9200	0
450	20230809	130300	1379000	9200	9200	9200	9200	0
451	20230809	130200	1379000	9200	9200	9200	9200	0
452	20230809	130100	1379000	9200	9200	9200	9200	0
453	20230809	130000	1379000	9200	9200	9200	9200	0
454	20230809	125900	1379000	9200	9200	9200	9200	0
455	20230809	125800	1379000	9200	9200	9200	9200	0
456	20230809	125700	1379000	9200	9200	9200	9200	0
457	20230809	125600	1379000	9200	9200	9200	9200	0
458	20230809	125500	1379000	9200	9200	9200	9200	0
459	20230809	125400	1379000	9200	9200	9200	9200	0
460	20230809	125300	1379000	9200	9200	9200	9200	0
461	20230809	125200	1379000	9200	9200	9200	9200	0
462	20230809	125100	1379000	9200	9200	9200	9200	0
463	20230809	125000	1379000	9200	9200	9200	9200	0
464	20230809	124900	1379000	9200	9200	9200	9200	0
465	20230809	124800	1379000	9200	9200	9200	9200	0
466	20230809	124700	1379000	9200	9200	9200	9200	0
467	20230809	124600	1379000	9200	9200	9200	9200	0
468	20230809	124500	1379000	9200	9200	9200	9200	0
469	20230809	124400	1379000	9200	9200	9200	9200	0
470	20230809	124300	1379000	9200	9200	9200	9200	0
471	20230809	124200	1379000	9200	9200	9200	9200	0
472	20230809	124100	1379000	9200	9200	9200	9200	0
473	20230809	124000	1379000	9200	9200	9200	9200	0
474	20230809	123900	1379000	9200	9200	9200	9200	0
475	20230809	123800	1379000	9200	9200	9200	9200	0
476	20230809	123700	1379000	9200	9200	9200	9200	0
477	20230809	123600	1379000	9200	9200	9200	9200	0
478	20230809	123500	1379000	9200	9200	9200	9200	0
479	20230809	123400	1379000	9200	9200	9200	9200	0
480	20230809	123300	1379000	9200	9200	9200	9200	0
481	20230809	123200	1379000	9200	9200	9200	9200	0
482	20230809	123100	1379000	9200	9200	9200	9200	0
483	20230809	123000	1379000	9200	9200	9200	9200	0
484	20230809	122900	1379000	9200	9200	9200	9200	0
485	20230809	122800	1379000	9200	9200	9200	9200	0
486	20230809	122700	1379000	9200	9200	9200	9200	0
487	20230809	122600	1379000	9200	9200	9200	9200	0
488	20230809	122500	1379000	9200	9200	9200	9200	0
489	20230809	122400	1379000	9200	9200	9200	9200	0
490	20230809	122300	1379000	9200	9200	9200	9200	0
491	20230809	122200	1379000	9200	9200	9200	9200	0
492	20230809	122100	1379000	9200	9200	9200	9200	0
493	20230809	122000	1379000	9200	9200	9200	9200	0
494	20230809	121900	1379000	9200	9200	9200	9200	0
495	20230809	121800	1379000	9200	9200	9200	9200	0
496	20230809	121700	1379000	9200	9200	9200	9200	0
497	20230809	121600	1379000	9200	9200	9200	9200	0
498	20230809	121500	1379000	9200	9200	9200	9200	0
499	20230809	121400	1379000	9200	9200	9200	9200	0
500	20230809	121300	1379000	9200	9200	9200	9200	0
501	20230809	121200	1379000	9200	9200	9200	9200	5
502	20230809	121100	1333000	9400	9400	9400	9400	0
503	20230809	121000	1333000	9400	9400	9400	9400	0
504	20230809	120900	1333000	9400	9400	9400	9400	0
505	20230809	120800	1333000	9400	9400	9400	9400	0
506	20230809	120700	1333000	9400	9400	9400	9400	0
507	20230809	120600	1333000	9400	9400	9400	9400	0
508	20230809	120500	1333000	9400	9400	9400	9400	0
509	20230809	120400	1333000	9400	9400	9400	9400	0
510	20230809	120300	1333000	9400	9400	9400	9400	0
511	20230809	120200	1333000	9400	9400	9400	9400	0
512	20230809	120100	1333000	9400	9400	9400	9400	0
513	20230809	120000	1333000	9400	9400	9400	9400	0
514	20230809	115900	1333000	9400	9400	9400	9400	0
515	20230809	115800	1333000	9400	9400	9400	9400	0
516	20230809	115700	1333000	9400	9400	9400	9400	0
517	20230809	115600	1333000	9400	9400	9400	9400	0
518	20230809	115500	1333000	9400	9400	9400	9400	0
519	20230809	115400	1333000	9400	9400	9400	9400	0
520	20230809	115300	1333000	9400	9400	9400	9400	0
521	20230809	115200	1333000	9400	9400	9400	9400	0
522	20230809	115100	1333000	9400	9400	9400	9400	0
523	20230809	115000	1333000	9400	9400	9400	9400	0
524	20230809	114900	1333000	9400	9400	9400	9400	0
525	20230809	114800	1333000	9400	9400	9400	9400	0
526	20230809	114700	1333000	9400	9400	9400	9400	0
527	20230809	114600	1333000	9400	9400	9400	9400	0
528	20230809	114500	1333000	9400	9400	9400	9400	0
529	20230809	114400	1333000	9400	9400	9400	9400	0
530	20230809	114300	1333000	9400	9400	9400	9400	0
531	20230809	114200	1333000	9400	9400	9400	9400	0
532	20230809	114100	1333000	9400	9400	9400	9400	0
533	20230809	114000	1333000	9400	9400	9400	9400	0
534	20230809	113900	1333000	9400	9400	9400	9400	0
535	20230809	113800	1333000	9400	9400	9400	9400	0
536	20230809	113700	1333000	9400	9400	9400	9400	0
537	20230809	113600	1333000	9400	9400	9400	9400	0
538	20230809	113500	1333000	9400	9400	9400	9400	0
539	20230809	113400	1333000	9400	9400	9400	9400	0
540	20230809	113300	1333000	9400	9400	9400	9400	0
541	20230809	113200	1333000	9400	9400	9400	9400	0
542	20230809	113100	1333000	9400	9400	9400	9400	0
543	20230809	113000	1333000	9400	9400	9400	9400	0
544	20230809	112900	1333000	9400	9400	9400	9400	0
545	20230809	112800	1333000	9400	9400	9400	9400	0
546	20230809	112700	1333000	9400	9400	9400	9400	0
547	20230809	112600	1333000	9400	9400	9400	9400	0
548	20230809	112500	1333000	9400	9400	9400	9400	0
549	20230809	112400	1333000	9400	9400	9400	9400	0
550	20230809	112300	1333000	9400	9400	9400	9400	0
551	20230809	112200	1333000	9400	9400	9400	9400	0
552	20230809	112100	1333000	9400	9400	9400	9400	0
553	20230809	112000	1333000	9400	9400	9400	9400	0
554	20230809	111900	1333000	9400	9400	9400	9400	0
555	20230809	111800	1333000	9400	9400	9400	9400	0
556	20230809	111700	1333000	9400	9400	9400	9400	0
557	20230809	111600	1333000	9400	9400	9400	9400	0
558	20230809	111500	1333000	9400	9400	9400	9400	0
559	20230809	111400	1333000	9400	9400	9400	9400	0
560	20230809	111300	1333000	9400	9400	9400	9400	0
561	20230809	111200	1333000	9400	9400	9400	9400	0
562	20230809	111100	1333000	9400	9400	9400	9400	0
563	20230809	111000	1333000	9400	9400	9400	9400	0
564	20230809	110900	1333000	9400	9400	9400	9400	0
565	20230809	110800	1333000	9400	9400	9400	9400	0
566	20230809	110700	1333000	9400	9400	9400	9400	0
567	20230809	110600	1333000	9400	9400	9400	9400	0
568	20230809	110500	1333000	9400	9600	9600	9400	10
569	20230809	110400	1238000	9800	9800	9800	9800	0
570	20230809	110300	1238000	9800	9800	9800	9800	0
571	20230809	110200	1238000	9800	9800	9800	9800	0
572	20230809	110100	1238000	9800	9800	9800	9800	0
573	20230809	110000	1238000	9800	9800	9800	9800	0
574	20230809	105900	1238000	9800	9800	9800	9800	0
575	20230809	105800	1238000	9800	9800	9800	9800	0
576	20230809	105700	1238000	9800	9800	9800	9800	0
577	20230809	105600	1238000	9800	9800	9800	9800	0
578	20230809	105500	1238000	9800	9800	9800	9800	0
579	20230809	105400	1238000	9800	9800	9800	9800	0
580	20230809	105300	1238000	9800	9800	9800	9800	0
581	20230809	105200	1238000	9800	9800	9800	9800	0
582	20230809	105100	1238000	9800	9800	9800	9800	0
583	20230809	105000	1238000	9800	9800	9800	9800	0
584	20230809	104900	1238000	9800	9800	9800	9800	0
585	20230809	104800	1238000	9800	9800	9800	9800	0
586	20230809	104700	1238000	9800	9800	9800	9800	0
587	20230809	104600	1238000	9800	9800	9800	9800	0
588	20230809	104500	1238000	9800	9800	9800	9800	0
589	20230809	104400	1238000	9800	9800	9800	9800	0
590	20230809	104300	1238000	9800	9200	9800	9200	130
591	20230809	104200	0	9000	9000	9000	9000	0
592	20230809	104100	0	9000	9000	9000	9000	0
593	20230809	104000	0	9000	9000	9000	9000	0
594	20230809	103900	0	9000	9000	9000	9000	0
595	20230809	103800	0	9000	9000	9000	9000	0
596	20230809	103700	0	9000	9000	9000	9000	0
597	20230809	103600	0	9000	9000	9000	9000	0
598	20230809	103500	0	9000	9000	9000	9000	0
599	20230809	103400	0	9000	9000	9000	9000	0
600	20230809	103300	0	9000	9000	9000	9000	0
601	20230809	103200	0	9000	9000	9000	9000	0
602	20230809	103100	0	9000	9000	9000	9000	0
603	20230809	103000	0	9000	9000	9000	9000	0
604	20230809	102900	0	9000	9000	9000	9000	0
605	20230809	102800	0	9000	9000	9000	9000	0
606	20230809	102700	0	9000	9000	9000	9000	0
607	20230809	102600	0	9000	9000	9000	9000	0
608	20230809	102500	0	9000	9000	9000	9000	0
609	20230809	102400	0	9000	9000	9000	9000	0
610	20230809	102300	0	9000	9000	9000	9000	0
611	20230809	102200	0	9000	9000	9000	9000	0
612	20230809	102100	0	9000	9000	9000	9000	0
613	20230809	102000	0	9000	9000	9000	9000	0
614	20230809	101900	0	9000	9000	9000	9000	0
615	20230809	101800	0	9000	9000	9000	9000	0
616	20230809	101700	0	9000	9000	9000	9000	0
617	20230809	101600	0	9000	9000	9000	9000	0
618	20230809	101500	0	9000	9000	9000	9000	0
619	20230809	101400	0	9000	9000	9000	9000	0
620	20230809	101300	0	9000	9000	9000	9000	0
621	20230809	101200	0	9000	9000	9000	9000	0
622	20230809	101100	0	9000	9000	9000	9000	0
623	20230809	101000	0	9000	9000	9000	9000	0
624	20230809	100900	0	9000	9000	9000	9000	0
625	20230809	100800	0	9000	9000	9000	9000	0
626	20230809	100700	0	9000	9000	9000	9000	0
627	20230809	100600	0	9000	9000	9000	9000	0
628	20230809	100500	0	9000	9000	9000	9000	0
629	20230809	100400	0	9000	9000	9000	9000	0
630	20230809	100300	0	9000	9000	9000	9000	0
631	20230809	100200	0	9000	9000	9000	9000	0
632	20230809	100100	0	9000	9000	9000	9000	0
633	20230809	100000	0	9000	9000	9000	9000	0
634	20230809	095900	0	9000	9000	9000	9000	0
635	20230809	095800	0	9000	9000	9000	9000	0
636	20230809	095700	0	9000	9000	9000	9000	0
637	20230809	095600	0	9000	9000	9000	9000	0
638	20230809	095500	0	9000	9000	9000	9000	0
639	20230809	095400	0	9000	9000	9000	9000	0
640	20230809	095300	0	9000	9000	9000	9000	0
641	20230809	095200	0	9000	9000	9000	9000	0
642	20230809	095100	0	9000	9000	9000	9000	0
643	20230809	095000	0	9000	9000	9000	9000	0
644	20230809	094900	0	9000	9000	9000	9000	0
645	20230809	094800	0	9000	9000	9000	9000	0
646	20230809	094700	0	9000	9000	9000	9000	0
647	20230809	094600	0	9000	9000	9000	9000	0
648	20230809	094500	0	9000	9000	9000	9000	0
649	20230809	094400	0	9000	9000	9000	9000	0
650	20230809	094300	0	9000	9000	9000	9000	0
651	20230809	094200	0	9000	9000	9000	9000	0
652	20230809	094100	0	9000	9000	9000	9000	0
653	20230809	094000	0	9000	9000	9000	9000	0
654	20230809	093900	0	9000	9000	9000	9000	0
655	20230809	093800	0	9000	9000	9000	9000	0
656	20230809	093700	0	9000	9000	9000	9000	0
657	20230809	093600	0	9000	9000	9000	9000	0
658	20230809	093500	0	9000	9000	9000	9000	0
659	20230809	093400	0	9000	9000	9000	9000	0
660	20230809	093300	0	9000	9000	9000	9000	0
661	20230809	093200	0	9000	9000	9000	9000	0
662	20230809	093100	0	9000	9000	9000	9000	0
663	20230809	093000	0	9000	9000	9000	9000	0
664	20230809	092900	0	9000	9000	9000	9000	0
665	20230809	092800	0	9000	9000	9000	9000	0
666	20230809	092700	0	9000	9000	9000	9000	0
667	20230809	092600	0	9000	9000	9000	9000	0
668	20230809	092500	0	9000	9000	9000	9000	0
669	20230809	092400	0	9000	9000	9000	9000	0
670	20230809	092300	0	9000	9000	9000	9000	0
671	20230809	092200	0	9000	9000	9000	9000	0
672	20230809	092100	0	9000	9000	9000	9000	0
673	20230809	092000	0	9000	9000	9000	9000	0
674	20230809	091900	0	9000	9000	9000	9000	0
675	20230809	091800	0	9000	9000	9000	9000	0
676	20230809	091700	0	9000	9000	9000	9000	0
677	20230809	091600	0	9000	9000	9000	9000	0
678	20230809	091500	0	9000	9000	9000	9000	0
679	20230809	091400	0	9000	9000	9000	9000	0
680	20230809	091300	0	9000	9000	9000	9000	0
681	20230809	091200	0	9000	9000	9000	9000	0
682	20230809	091100	0	9000	9000	9000	9000	0
683	20230809	091000	0	9000	9000	9000	9000	0
684	20230809	090900	0	9000	9000	9000	9000	0
685	20230809	090800	0	9000	9000	9000	9000	0
686	20230809	090700	0	9000	9000	9000	9000	0
687	20230809	090600	0	9000	9000	9000	9000	0
688	20230809	090500	0	9000	9000	9000	9000	0
689	20230809	090400	0	9000	9000	9000	9000	0
690	20230809	090300	0	9000	9000	9000	9000	0
691	20230809	090200	0	9000	9000	9000	9000	0
692	20230809	090100	0	9000	9000	9000	9000	0
693	20230809	090000	0	9000	9000	9000	9000	0