KissMeData/221800/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201300	35466670	8680	8680	8680	8680	1
3	20230810	201200	35466670	8680	8680	8680	8680	0
4	20230810	201100	35466670	8680	8680	8680	8680	0
5	20230810	201000	35466670	8680	8680	8680	8680	0
6	20230810	200900	35466670	8680	8680	8680	8680	0
7	20230810	200800	35466670	8680	8680	8680	8680	0
8	20230810	200700	35466670	8680	8680	8680	8680	0
9	20230810	200600	35466670	8680	8680	8680	8680	0
10	20230810	200500	35466670	8680	8680	8680	8680	0
11	20230810	200400	35466670	8680	8680	8680	8680	0
12	20230810	200300	35466670	8680	8680	8680	8680	0
13	20230810	200200	35466670	8680	8680	8680	8680	0
14	20230810	200100	35466670	8680	8680	8680	8680	0
15	20230810	200000	35466670	8680	8680	8680	8680	0
16	20230810	195900	35466670	8680	8680	8680	8680	0
17	20230810	195800	35466670	8680	8680	8680	8680	0
18	20230810	195700	35466670	8680	8680	8680	8680	0
19	20230810	195600	35466670	8680	8680	8680	8680	0
20	20230810	195500	35466670	8680	8680	8680	8680	0
21	20230810	195400	35466670	8680	8680	8680	8680	0
22	20230810	195300	35466670	8680	8680	8680	8680	0
23	20230810	195200	35466670	8680	8680	8680	8680	0
24	20230810	195100	35466670	8680	8680	8680	8680	0
25	20230810	195000	35466670	8680	8680	8680	8680	0
26	20230810	194900	35466670	8680	8680	8680	8680	0
27	20230810	194800	35466670	8680	8680	8680	8680	0
28	20230810	194700	35466670	8680	8680	8680	8680	0
29	20230810	194600	35466670	8680	8680	8680	8680	0
30	20230810	194500	35466670	8680	8680	8680	8680	0
31	20230810	194400	35466670	8680	8680	8680	8680	0
32	20230810	194300	35466670	8680	8680	8680	8680	1
33	20230810	194200	35466670	8680	8680	8680	8680	0
34	20230810	194100	35466670	8680	8680	8680	8680	0
35	20230810	194000	35466670	8680	8680	8680	8680	0
36	20230810	193900	35466670	8680	8680	8680	8680	0
37	20230810	193800	35466670	8680	8680	8680	8680	0
38	20230810	193700	35466670	8680	8680	8680	8680	0
39	20230810	193600	35466670	8680	8680	8680	8680	0
40	20230810	193500	35466670	8680	8680	8680	8680	0
41	20230810	193400	35466670	8680	8680	8680	8680	0
42	20230810	193300	35466670	8680	8680	8680	8680	0
43	20230810	193200	35466670	8680	8680	8680	8680	0
44	20230810	193100	35466670	8680	8680	8680	8680	0
45	20230810	193000	35466670	8680	8680	8680	8680	0
46	20230810	192900	35466670	8680	8680	8680	8680	0
47	20230810	192800	35466670	8680	8680	8680	8680	0
48	20230810	192700	35466670	8680	8680	8680	8680	0
49	20230810	192600	35466670	8680	8680	8680	8680	0
50	20230810	192500	35466670	8680	8680	8680	8680	0
51	20230810	192400	35466670	8680	8680	8680	8680	0
52	20230810	192300	35466670	8680	8680	8680	8680	0
53	20230810	192200	35466670	8680	8680	8680	8680	0
54	20230810	192100	35466670	8680	8680	8680	8680	0
55	20230810	192000	35466670	8680	8680	8680	8680	0
56	20230810	191900	35466670	8680	8680	8680	8680	0
57	20230810	191800	35466670	8680	8680	8680	8680	0
58	20230810	191700	35466670	8680	8680	8680	8680	0
59	20230810	191600	35466670	8680	8680	8680	8680	0
60	20230810	191500	35466670	8680	8680	8680	8680	0
61	20230810	191400	35466670	8680	8680	8680	8680	0
62	20230810	191300	35466670	8680	8680	8680	8680	1
63	20230810	191200	35466670	8680	8680	8680	8680	0
64	20230810	191100	35466670	8680	8680	8680	8680	0
65	20230810	191000	35466670	8680	8680	8680	8680	0
66	20230810	190900	35466670	8680	8680	8680	8680	0
67	20230810	190800	35466670	8680	8680	8680	8680	0
68	20230810	190700	35466670	8680	8680	8680	8680	0
69	20230810	190600	35466670	8680	8680	8680	8680	0
70	20230810	190500	35466670	8680	8680	8680	8680	0
71	20230810	190400	35466670	8680	8680	8680	8680	0
72	20230810	190300	35466670	8680	8680	8680	8680	0
73	20230810	190200	35466670	8680	8680	8680	8680	0
74	20230810	190100	35466670	8680	8680	8680	8680	0
75	20230810	190000	35466670	8680	8680	8680	8680	0
76	20230810	185900	35466670	8680	8680	8680	8680	0
77	20230810	185800	35466670	8680	8680	8680	8680	0
78	20230810	185700	35466670	8680	8680	8680	8680	0
79	20230810	185600	35466670	8680	8680	8680	8680	0
80	20230810	185500	35466670	8680	8680	8680	8680	0
81	20230810	185400	35466670	8680	8680	8680	8680	0
82	20230810	185300	35466670	8680	8680	8680	8680	0
83	20230810	185200	35466670	8680	8680	8680	8680	0
84	20230810	185100	35466670	8680	8680	8680	8680	0
85	20230810	185000	35466670	8680	8680	8680	8680	0
86	20230810	184900	35466670	8680	8680	8680	8680	0
87	20230810	184800	35466670	8680	8680	8680	8680	0
88	20230810	184700	35466670	8680	8680	8680	8680	0
89	20230810	184600	35466670	8680	8680	8680	8680	0
90	20230810	184500	35466670	8680	8680	8680	8680	0
91	20230810	184400	35466670	8680	8680	8680	8680	0
92	20230810	184300	35466670	8680	8680	8680	8680	1
93	20230810	184200	35466670	8680	8680	8680	8680	0
94	20230810	184100	35466670	8680	8680	8680	8680	0
95	20230810	184000	35466670	8680	8680	8680	8680	0
96	20230810	183900	35466670	8680	8680	8680	8680	0
97	20230810	183800	35466670	8680	8680	8680	8680	0
98	20230810	183700	35466670	8680	8680	8680	8680	0
99	20230810	183600	35466670	8680	8680	8680	8680	0
100	20230810	183500	35466670	8680	8680	8680	8680	0
101	20230810	183400	35466670	8680	8680	8680	8680	0
102	20230810	183300	35466670	8680	8680	8680	8680	0
103	20230810	183200	35466670	8680	8680	8680	8680	0
104	20230810	183100	35466670	8680	8680	8680	8680	0
105	20230810	183000	35466670	8680	8680	8680	8680	0
106	20230810	182900	35466670	8680	8680	8680	8680	0
107	20230810	182800	35466670	8680	8680	8680	8680	0
108	20230810	182700	35466670	8680	8680	8680	8680	0
109	20230810	182600	35466670	8680	8680	8680	8680	0
110	20230810	182500	35466670	8680	8680	8680	8680	0
111	20230810	182400	35466670	8680	8680	8680	8680	0
112	20230810	182300	35466670	8680	8680	8680	8680	0
113	20230810	182200	35466670	8680	8680	8680	8680	0
114	20230810	182100	35466670	8680	8680	8680	8680	0
115	20230810	182000	35466670	8680	8680	8680	8680	0
116	20230810	181900	35466670	8680	8680	8680	8680	0
117	20230810	181800	35466670	8680	8680	8680	8680	0
118	20230810	181700	35466670	8680	8680	8680	8680	0
119	20230810	181600	35466670	8680	8680	8680	8680	0
120	20230810	181500	35466670	8680	8680	8680	8680	0
121	20230810	181400	35466670	8680	8680	8680	8680	0
122	20230810	181300	35466670	8680	8680	8680	8680	1
123	20230810	181200	35466670	8680	8680	8680	8680	0
124	20230810	181100	35466670	8680	8680	8680	8680	0
125	20230810	181000	35466670	8680	8680	8680	8680	0
126	20230810	180900	35466670	8680	8680	8680	8680	0
127	20230810	180800	35466670	8680	8680	8680	8680	0
128	20230810	180700	35466670	8680	8680	8680	8680	0
129	20230810	180600	35466670	8680	8680	8680	8680	0
130	20230810	180500	35466670	8680	8680	8680	8680	0
131	20230810	180400	35466670	8680	8680	8680	8680	0
132	20230810	180300	35466670	8680	8680	8680	8680	0
133	20230810	180200	35466670	8680	8680	8680	8680	0
134	20230810	180100	35466670	8680	8680	8680	8680	0
135	20230810	180000	35466670	8680	8680	8680	8680	0
136	20230810	175900	35466670	8680	8680	8680	8680	0
137	20230810	175800	35466670	8680	8680	8680	8680	0
138	20230810	175700	35466670	8680	8680	8680	8680	0
139	20230810	175600	35466670	8680	8680	8680	8680	0
140	20230810	175500	35466670	8680	8680	8680	8680	0
141	20230810	175400	35466670	8680	8680	8680	8680	0
142	20230810	175300	35466670	8680	8680	8680	8680	0
143	20230810	175200	35466670	8680	8680	8680	8680	0
144	20230810	175100	35466670	8680	8680	8680	8680	0
145	20230810	175000	35466670	8680	8680	8680	8680	0
146	20230810	174900	35466670	8680	8680	8680	8680	0
147	20230810	174800	35466670	8680	8680	8680	8680	0
148	20230810	174700	35466670	8680	8680	8680	8680	0
149	20230810	174600	35466670	8680	8680	8680	8680	0
150	20230810	174500	35466670	8680	8680	8680	8680	0
151	20230810	174400	35466670	8680	8680	8680	8680	0
152	20230810	174300	35466670	8680	8680	8680	8680	1
153	20230810	174200	35466670	8680	8680	8680	8680	0
154	20230810	174100	35466670	8680	8680	8680	8680	0
155	20230810	174000	35466670	8680	8680	8680	8680	0
156	20230810	173900	35466670	8680	8680	8680	8680	0
157	20230810	173800	35466670	8680	8680	8680	8680	0
158	20230810	173700	35466670	8680	8680	8680	8680	0
159	20230810	173600	35466670	8680	8680	8680	8680	0
160	20230810	173500	35466670	8680	8680	8680	8680	0
161	20230810	173400	35466670	8680	8680	8680	8680	0
162	20230810	173300	35466670	8680	8680	8680	8680	0
163	20230810	173200	35466670	8680	8680	8680	8680	0
164	20230810	173100	35466670	8680	8680	8680	8680	0
165	20230810	173000	35466670	8680	8680	8680	8680	0
166	20230810	172900	35466670	8680	8680	8680	8680	0
167	20230810	172800	35466670	8680	8680	8680	8680	0
168	20230810	172700	35466670	8680	8680	8680	8680	0
169	20230810	172600	35466670	8680	8680	8680	8680	0
170	20230810	172500	35466670	8680	8680	8680	8680	0
171	20230810	172400	35466670	8680	8680	8680	8680	0
172	20230810	172300	35466670	8680	8680	8680	8680	0
173	20230810	172200	35466670	8680	8680	8680	8680	0
174	20230810	172100	35466670	8680	8680	8680	8680	0
175	20230810	172000	35466670	8680	8680	8680	8680	0
176	20230810	171900	35466670	8680	8680	8680	8680	0
177	20230810	171800	35466670	8680	8680	8680	8680	0
178	20230810	171700	35466670	8680	8680	8680	8680	0
179	20230810	171600	35466670	8680	8680	8680	8680	0
180	20230810	171500	35466670	8680	8680	8680	8680	0
181	20230810	171400	35466670	8680	8680	8680	8680	0
182	20230810	171300	35466670	8680	8680	8680	8680	1
183	20230810	171200	35466670	8680	8680	8680	8680	0
184	20230810	171100	35466670	8680	8680	8680	8680	0
185	20230810	171000	35466670	8680	8680	8680	8680	0
186	20230810	170900	35466670	8680	8680	8680	8680	0
187	20230810	170800	35466670	8680	8680	8680	8680	0
188	20230810	170700	35466670	8680	8680	8680	8680	0
189	20230810	170600	35466670	8680	8680	8680	8680	0
190	20230810	170500	35466670	8680	8680	8680	8680	0
191	20230810	170400	35466670	8680	8680	8680	8680	0
192	20230810	170300	35466670	8680	8680	8680	8680	0
193	20230810	170200	35466670	8680	8680	8680	8680	0
194	20230810	170100	35466670	8680	8680	8680	8680	0
195	20230810	170000	35466670	8680	8680	8680	8680	0
196	20230810	165900	35466670	8680	8680	8680	8680	0
197	20230810	165800	35466670	8680	8680	8680	8680	0
198	20230810	165700	35466670	8680	8680	8680	8680	0
199	20230810	165600	35466670	8680	8680	8680	8680	0
200	20230810	165500	35466670	8680	8680	8680	8680	0
201	20230810	165400	35466670	8680	8680	8680	8680	0
202	20230810	165300	35466670	8680	8680	8680	8680	0
203	20230810	165200	35466670	8680	8680	8680	8680	0
204	20230810	165100	35466670	8680	8680	8680	8680	0
205	20230810	165000	35466670	8680	8680	8680	8680	0
206	20230810	164900	35466670	8680	8680	8680	8680	0
207	20230810	164800	35466670	8680	8680	8680	8680	0
208	20230810	164700	35466670	8680	8680	8680	8680	0
209	20230810	164600	35466670	8680	8680	8680	8680	0
210	20230810	164500	35466670	8680	8680	8680	8680	0
211	20230810	164400	35466670	8680	8680	8680	8680	0
212	20230810	164300	35466670	8680	8680	8680	8680	1
213	20230810	164200	35466670	8680	8680	8680	8680	0
214	20230810	164100	35466670	8680	8680	8680	8680	0
215	20230810	164000	35466670	8680	8680	8680	8680	0
216	20230810	163900	35466670	8680	8680	8680	8680	0
217	20230810	163800	35466670	8680	8680	8680	8680	0
218	20230810	163700	35466670	8680	8680	8680	8680	0
219	20230810	163600	35466670	8680	8680	8680	8680	0
220	20230810	163500	35466670	8680	8680	8680	8680	0
221	20230810	163400	35466670	8680	8680	8680	8680	0
222	20230810	163300	35466670	8680	8680	8680	8680	0
223	20230810	163200	35466670	8680	8680	8680	8680	0
224	20230810	163100	35466670	8680	8680	8680	8680	0
225	20230810	163000	35466670	8680	8680	8680	8680	0
226	20230810	162900	35466670	8680	8680	8680	8680	0
227	20230810	162800	35466670	8680	8680	8680	8680	0
228	20230810	162700	35466670	8680	8680	8680	8680	0
229	20230810	162600	35466670	8680	8680	8680	8680	0
230	20230810	162500	35466670	8680	8680	8680	8680	0
231	20230810	162400	35466670	8680	8680	8680	8680	0
232	20230810	162300	35466670	8680	8680	8680	8680	0
233	20230810	162200	35466670	8680	8680	8680	8680	0
234	20230810	162100	35466670	8680	8680	8680	8680	0
235	20230810	162000	35466670	8680	8680	8680	8680	0
236	20230810	161900	35466670	8680	8680	8680	8680	0
237	20230810	161800	35466670	8680	8680	8680	8680	0
238	20230810	161700	35466670	8680	8680	8680	8680	0
239	20230810	161600	35466670	8680	8680	8680	8680	0
240	20230810	161500	35466670	8680	8680	8680	8680	0
241	20230810	161400	35466670	8680	8680	8680	8680	0
242	20230810	161300	35466670	8680	8680	8680	8680	1
243	20230810	161200	35466670	8680	8680	8680	8680	0
244	20230810	161100	35466670	8680	8680	8680	8680	0
245	20230810	161000	35466670	8680	8680	8680	8680	0
246	20230810	160900	35466670	8680	8680	8680	8680	0
247	20230810	160800	35466670	8680	8680	8680	8680	0
248	20230810	160700	35466670	8680	8680	8680	8680	0
249	20230810	160600	35466670	8680	8680	8680	8680	0
250	20230810	160500	35466670	8680	8680	8680	8680	0
251	20230810	160400	35466670	8680	8680	8680	8680	0
252	20230810	160300	35466670	8680	8680	8680	8680	0
253	20230810	160200	35466670	8680	8680	8680	8680	0
254	20230810	160100	35466670	8680	8680	8680	8680	0
255	20230810	160000	35466670	8680	8680	8680	8680	0
256	20230810	155900	35466670	8680	8680	8680	8680	0
257	20230810	155800	35466670	8680	8680	8680	8680	0
258	20230810	155700	35466670	8680	8680	8680	8680	0
259	20230810	155600	35466670	8680	8680	8680	8680	0
260	20230810	155500	35466670	8680	8680	8680	8680	0
261	20230810	155400	35466670	8680	8680	8680	8680	0
262	20230810	155300	35466670	8680	8680	8680	8680	0
263	20230810	155200	35466670	8680	8680	8680	8680	0
264	20230810	155100	35466670	8680	8680	8680	8680	0
265	20230810	155000	35466670	8680	8680	8680	8680	0
266	20230810	154900	35466670	8680	8680	8680	8680	0
267	20230810	154800	35466670	8680	8680	8680	8680	0
268	20230810	154700	35466670	8680	8680	8680	8680	0
269	20230810	154600	35466670	8680	8680	8680	8680	0
270	20230810	154500	35466670	8680	8680	8680	8680	0
271	20230810	154400	35466670	8680	8680	8680	8680	0
272	20230810	154300	35466670	8680	8680	8680	8680	1
273	20230810	154200	35466670	8680	8680	8680	8680	0
274	20230810	154100	35466670	8680	8680	8680	8680	0
275	20230810	154000	35466670	8680	8680	8680	8680	0
276	20230810	153900	35466670	8680	8680	8680	8680	0
277	20230810	153800	35466670	8680	8680	8680	8680	0
278	20230810	153700	35466670	8680	8680	8680	8680	0
279	20230810	153600	35466670	8680	8680	8680	8680	0
280	20230810	153500	35466670	8680	8680	8680	8680	0
281	20230810	153400	35466670	8680	8680	8680	8680	0
282	20230810	153300	35466670	8680	8680	8680	8680	0
283	20230810	153200	35466670	8680	8680	8680	8680	0
284	20230810	153100	35466670	8680	8680	8680	8680	0
285	20230810	153000	35466670	8680	8680	8680	8680	1
286	20230810	152900	35457990	8680	8680	8680	8680	0
287	20230810	152800	35457990	8680	8680	8680	8680	0
288	20230810	152700	35457990	8680	8680	8680	8680	0
289	20230810	152600	35457990	8680	8680	8680	8680	0
290	20230810	152500	35457990	8680	8680	8680	8680	0
291	20230810	152400	35457990	8680	8680	8680	8680	0
292	20230810	152300	35457990	8680	8680	8680	8680	0
293	20230810	152200	35457990	8680	8680	8680	8680	0
294	20230810	152100	35457990	8680	8680	8680	8680	0
295	20230810	152000	35457990	8680	8680	8680	8680	0
296	20230810	151900	35457990	8680	8680	8680	8680	0
297	20230810	151800	35457990	8680	8680	8680	8680	0
298	20230810	151700	35457990	8680	8680	8680	8680	0
299	20230810	151600	35457990	8680	8680	8680	8680	0
300	20230810	151500	35457990	8680	8680	8680	8680	0
301	20230810	151400	35457990	8680	8680	8680	8680	0
302	20230810	151300	35457990	8680	8680	8680	8680	0
303	20230810	151200	35457990	8680	8680	8680	8680	0
304	20230810	151100	35457990	8680	8680	8680	8680	0
305	20230810	151000	35457990	8680	8680	8680	8680	0
306	20230810	150900	35457990	8680	8680	8680	8680	0
307	20230810	150800	35457990	8680	8680	8680	8680	0
308	20230810	150700	35457990	8680	8680	8680	8680	0
309	20230810	150600	35457990	8680	8680	8680	8680	0
310	20230810	150500	35457990	8680	8680	8680	8680	0
311	20230810	150400	35457990	8680	8680	8680	8680	0
312	20230810	150300	35457990	8680	8680	8680	8680	0
313	20230810	150200	35457990	8680	8680	8680	8680	0
314	20230810	150100	35457990	8680	8680	8680	8680	0
315	20230810	150000	35457990	8680	8680	8680	8680	0
316	20230810	145900	35457990	8680	8680	8680	8680	0
317	20230810	145800	35457990	8680	8680	8680	8680	0
318	20230810	145700	35457990	8680	8680	8680	8680	0
319	20230810	145600	35457990	8680	8680	8680	8680	0
320	20230810	145500	35457990	8680	8680	8680	8680	0
321	20230810	145400	35457990	8680	8680	8680	8680	0
322	20230810	145300	35457990	8680	8680	8680	8680	0
323	20230810	145200	35457990	8680	8680	8680	8680	0
324	20230810	145100	35457990	8680	8680	8680	8680	0
325	20230810	145000	35457990	8680	8680	8680	8680	0
326	20230810	144900	35457990	8680	8680	8680	8680	0
327	20230810	144800	35457990	8680	8680	8680	8680	0
328	20230810	144700	35457990	8680	8680	8680	8680	0
329	20230810	144600	35457990	8680	8680	8680	8680	0
330	20230810	144500	35457990	8680	8680	8680	8680	0
331	20230810	144400	35457990	8680	8680	8680	8680	0
332	20230810	144300	35457990	8680	8680	8680	8680	0
333	20230810	144200	35457990	8680	8680	8680	8680	0
334	20230810	144100	35457990	8680	8680	8680	8680	0
335	20230810	144000	35457990	8680	8680	8680	8680	0
336	20230810	143900	35457990	8680	8680	8680	8680	0
337	20230810	143800	35457990	8680	8680	8680	8680	0
338	20230810	143700	35457990	8680	8680	8680	8680	0
339	20230810	143600	35457990	8680	8680	8680	8680	39
340	20230810	143500	35119470	8690	8690	8690	8690	0
341	20230810	143400	35119470	8690	8690	8690	8690	0
342	20230810	143300	35119470	8690	8690	8690	8690	0
343	20230810	143200	35119470	8690	8690	8690	8690	0
344	20230810	143100	35119470	8690	8690	8690	8690	0
345	20230810	143000	35119470	8690	8690	8690	8690	0
346	20230810	142900	35119470	8690	8590	8690	8590	447
347	20230810	142800	31244320	8570	8560	8570	8560	66
348	20230810	142700	30678860	8560	8550	8560	8550	100
349	20230810	142600	29823360	8540	8530	8540	8530	208
350	20230810	142500	28048620	8520	8520	8520	8520	40
351	20230810	142400	27707820	8570	8570	8570	8570	0
352	20230810	142300	27707820	8570	8570	8570	8570	0
353	20230810	142200	27707820	8570	8570	8570	8570	0
354	20230810	142100	27707820	8570	8570	8570	8570	0
355	20230810	142000	27707820	8570	8570	8570	8570	0
356	20230810	141900	27707820	8570	8500	8570	8500	9
357	20230810	141800	27630970	8200	8200	8200	8200	0
358	20230810	141700	27630970	8200	8200	8200	8200	1203
359	20230810	141600	17766370	8210	8210	8220	8210	4
360	20230810	141500	17733520	8600	8600	8600	8600	0
361	20230810	141400	17733520	8600	8600	8600	8600	1
362	20230810	141300	17724920	8220	8250	8250	8210	400
363	20230810	141200	14431770	8250	8280	8610	8250	97
364	20230810	141100	13628410	8290	8400	8400	8290	1133
365	20230810	141000	4196670	8410	8420	8420	8410	21
366	20230810	140900	4019960	8680	8680	8680	8680	0
367	20230810	140800	4019960	8680	8680	8680	8680	0
368	20230810	140700	4019960	8680	8680	8680	8680	0
369	20230810	140600	4019960	8680	8680	8680	8680	0
370	20230810	140500	4019960	8680	8680	8680	8680	0
371	20230810	140400	4019960	8680	8680	8680	8680	0
372	20230810	140300	4019960	8680	8680	8680	8680	0
373	20230810	140200	4019960	8680	8680	8680	8680	0
374	20230810	140100	4019960	8680	8680	8680	8680	0
375	20230810	140000	4019960	8680	8680	8680	8680	0
376	20230810	135900	4019960	8680	8680	8680	8680	0
377	20230810	135800	4019960	8680	8680	8680	8680	0
378	20230810	135700	4019960	8680	8680	8680	8680	0
379	20230810	135600	4019960	8680	8680	8680	8680	0
380	20230810	135500	4019960	8680	8680	8680	8680	0
381	20230810	135400	4019960	8680	8680	8680	8680	0
382	20230810	135300	4019960	8680	8680	8680	8680	0
383	20230810	135200	4019960	8680	8680	8680	8680	0
384	20230810	135100	4019960	8680	8680	8680	8680	0
385	20230810	135000	4019960	8680	8680	8680	8680	0
386	20230810	134900	4019960	8680	8680	8680	8680	0
387	20230810	134800	4019960	8680	8680	8680	8680	0
388	20230810	134700	4019960	8680	8680	8680	8680	0
389	20230810	134600	4019960	8680	8680	8680	8680	0
390	20230810	134500	4019960	8680	8680	8680	8680	0
391	20230810	134400	4019960	8680	8680	8680	8680	0
392	20230810	134300	4019960	8680	8680	8680	8680	0
393	20230810	134200	4019960	8680	8680	8680	8680	0
394	20230810	134100	4019960	8680	8680	8680	8680	0
395	20230810	134000	4019960	8680	8680	8680	8680	0
396	20230810	133900	4019960	8680	8680	8680	8680	0
397	20230810	133800	4019960	8680	8680	8680	8680	0
398	20230810	133700	4019960	8680	8680	8680	8680	0
399	20230810	133600	4019960	8680	8680	8680	8680	0
400	20230810	133500	4019960	8680	8680	8680	8680	0
401	20230810	133400	4019960	8680	8680	8680	8680	0
402	20230810	133300	4019960	8680	8680	8680	8680	0
403	20230810	133200	4019960	8680	8680	8680	8680	0
404	20230810	133100	4019960	8680	8680	8680	8680	0
405	20230810	133000	4019960	8680	8680	8680	8680	0
406	20230810	132900	4019960	8680	8680	8680	8680	0
407	20230810	132800	4019960	8680	8680	8680	8680	0
408	20230810	132700	4019960	8680	8680	8680	8680	0
409	20230810	132600	4019960	8680	8680	8680	8680	0
410	20230810	132500	4019960	8680	8680	8680	8680	0
411	20230810	132400	4019960	8680	8680	8680	8680	0
412	20230810	132300	4019960	8680	8680	8680	8680	0
413	20230810	132200	4019960	8680	8680	8680	8680	0
414	20230810	132100	4019960	8680	8680	8680	8680	0
415	20230810	132000	4019960	8680	8680	8680	8680	0
416	20230810	131900	4019960	8680	8680	8680	8680	0
417	20230810	131800	4019960	8680	8680	8680	8680	0
418	20230810	131700	4019960	8680	8680	8680	8680	0
419	20230810	131600	4019960	8680	8680	8680	8680	0
420	20230810	131500	4019960	8680	8680	8680	8680	0
421	20230810	131400	4019960	8680	8680	8680	8680	0
422	20230810	131300	4019960	8680	8680	8680	8680	0
423	20230810	131200	4019960	8680	8680	8680	8680	0
424	20230810	131100	4019960	8680	8680	8680	8680	0
425	20230810	131000	4019960	8680	8680	8680	8680	0
426	20230810	130900	4019960	8680	8680	8680	8680	0
427	20230810	130800	4019960	8680	8680	8680	8680	0
428	20230810	130700	4019960	8680	8680	8680	8680	0
429	20230810	130600	4019960	8680	8680	8680	8680	0
430	20230810	130500	4019960	8680	8680	8680	8680	0
431	20230810	130400	4019960	8680	8680	8680	8680	0
432	20230810	130300	4019960	8680	8680	8680	8680	0
433	20230810	130200	4019960	8680	8680	8680	8680	0
434	20230810	130100	4019960	8680	8680	8680	8680	0
435	20230810	130000	4019960	8680	8680	8680	8680	0
436	20230810	125900	4019960	8680	8680	8680	8680	0
437	20230810	125800	4019960	8680	8680	8680	8680	0
438	20230810	125700	4019960	8680	8680	8680	8680	0
439	20230810	125600	4019960	8680	8680	8680	8680	0
440	20230810	125500	4019960	8680	8680	8680	8680	0
441	20230810	125400	4019960	8680	8680	8680	8680	0
442	20230810	125300	4019960	8680	8680	8680	8680	0
443	20230810	125200	4019960	8680	8680	8680	8680	0
444	20230810	125100	4019960	8680	8680	8680	8680	0
445	20230810	125000	4019960	8680	8680	8680	8680	0
446	20230810	124900	4019960	8680	8680	8680	8680	0
447	20230810	124800	4019960	8680	8680	8680	8680	0
448	20230810	124700	4019960	8680	8680	8680	8680	0
449	20230810	124600	4019960	8680	8680	8680	8680	0
450	20230810	124500	4019960	8680	8680	8680	8680	0
451	20230810	124400	4019960	8680	8680	8680	8680	0
452	20230810	124300	4019960	8680	8680	8680	8680	0
453	20230810	124200	4019960	8680	8680	8680	8680	0
454	20230810	124100	4019960	8680	8680	8680	8680	0
455	20230810	124000	4019960	8680	8680	8680	8680	0
456	20230810	123900	4019960	8680	8680	8680	8680	0
457	20230810	123800	4019960	8680	8680	8680	8680	0
458	20230810	123700	4019960	8680	8680	8680	8680	0
459	20230810	123600	4019960	8680	8680	8680	8680	0
460	20230810	123500	4019960	8680	8680	8680	8680	0
461	20230810	123400	4019960	8680	8680	8680	8680	0
462	20230810	123300	4019960	8680	8680	8680	8680	0
463	20230810	123200	4019960	8680	8680	8680	8680	0
464	20230810	123100	4019960	8680	8680	8680	8680	0
465	20230810	123000	4019960	8680	8680	8680	8680	0
466	20230810	122900	4019960	8680	8680	8680	8680	0
467	20230810	122800	4019960	8680	8680	8680	8680	0
468	20230810	122700	4019960	8680	8680	8680	8680	0
469	20230810	122600	4019960	8680	8680	8680	8680	0
470	20230810	122500	4019960	8680	8680	8680	8680	0
471	20230810	122400	4019960	8680	8680	8680	8680	0
472	20230810	122300	4019960	8680	8680	8680	8680	0
473	20230810	122200	4019960	8680	8680	8680	8680	0
474	20230810	122100	4019960	8680	8680	8680	8680	0
475	20230810	122000	4019960	8680	8680	8680	8680	0
476	20230810	121900	4019960	8680	8680	8680	8680	0
477	20230810	121800	4019960	8680	8680	8680	8680	0
478	20230810	121700	4019960	8680	8680	8680	8680	0
479	20230810	121600	4019960	8680	8680	8680	8680	0
480	20230810	121500	4019960	8680	8680	8680	8680	0
481	20230810	121400	4019960	8680	8680	8680	8680	0
482	20230810	121300	4019960	8680	8680	8680	8680	0
483	20230810	121200	4019960	8680	8680	8680	8680	0
484	20230810	121100	4019960	8680	8680	8680	8680	0
485	20230810	121000	4019960	8680	8680	8680	8680	0
486	20230810	120900	4019960	8680	8680	8680	8680	0
487	20230810	120800	4019960	8680	8680	8680	8680	0
488	20230810	120700	4019960	8680	8680	8680	8680	0
489	20230810	120600	4019960	8680	8680	8680	8680	0
490	20230810	120500	4019960	8680	8680	8680	8680	0
491	20230810	120400	4019960	8680	8680	8680	8680	0
492	20230810	120300	4019960	8680	8680	8680	8680	0
493	20230810	120200	4019960	8680	8680	8680	8680	0
494	20230810	120100	4019960	8680	8680	8680	8680	0
495	20230810	120000	4019960	8680	8680	8680	8680	0
496	20230810	115900	4019960	8680	8680	8680	8680	0
497	20230810	115800	4019960	8680	8680	8680	8680	0
498	20230810	115700	4019960	8680	8680	8680	8680	0
499	20230810	115600	4019960	8680	8680	8680	8680	0
500	20230810	115500	4019960	8680	8680	8680	8680	0
501	20230810	115400	4019960	8680	8680	8680	8680	0
502	20230810	115300	4019960	8680	8680	8680	8680	0
503	20230810	115200	4019960	8680	8680	8680	8680	0
504	20230810	115100	4019960	8680	8680	8680	8680	0
505	20230810	115000	4019960	8680	8680	8680	8680	0
506	20230810	114900	4019960	8680	8680	8680	8680	0
507	20230810	114800	4019960	8680	8680	8680	8680	0
508	20230810	114700	4019960	8680	8680	8680	8680	0
509	20230810	114600	4019960	8680	8680	8680	8680	0
510	20230810	114500	4019960	8680	8680	8680	8680	0
511	20230810	114400	4019960	8680	8680	8680	8680	0
512	20230810	114300	4019960	8680	8680	8680	8680	0
513	20230810	114200	4019960	8680	8680	8680	8680	0
514	20230810	114100	4019960	8680	8680	8680	8680	0
515	20230810	114000	4019960	8680	8680	8680	8680	0
516	20230810	113900	4019960	8680	8680	8680	8680	0
517	20230810	113800	4019960	8680	8680	8680	8680	0
518	20230810	113700	4019960	8680	8680	8680	8680	0
519	20230810	113600	4019960	8680	8680	8680	8680	0
520	20230810	113500	4019960	8680	8680	8680	8680	0
521	20230810	113400	4019960	8680	8680	8680	8680	0
522	20230810	113300	4019960	8680	8680	8680	8680	0
523	20230810	113200	4019960	8680	8680	8680	8680	0
524	20230810	113100	4019960	8680	8680	8680	8680	0
525	20230810	113000	4019960	8680	8680	8680	8680	0
526	20230810	112900	4019960	8680	8680	8680	8680	0
527	20230810	112800	4019960	8680	8680	8680	8680	0
528	20230810	112700	4019960	8680	8680	8680	8680	0
529	20230810	112600	4019960	8680	8680	8680	8680	0
530	20230810	112500	4019960	8680	8680	8680	8680	0
531	20230810	112400	4019960	8680	8680	8680	8680	0
532	20230810	112300	4019960	8680	8680	8680	8680	0
533	20230810	112200	4019960	8680	8680	8680	8680	0
534	20230810	112100	4019960	8680	8680	8680	8680	0
535	20230810	112000	4019960	8680	8680	8680	8680	0
536	20230810	111900	4019960	8680	8680	8680	8680	0
537	20230810	111800	4019960	8680	8680	8680	8680	0
538	20230810	111700	4019960	8680	8680	8680	8680	0
539	20230810	111600	4019960	8680	8680	8680	8680	0
540	20230810	111500	4019960	8680	8680	8680	8680	0
541	20230810	111400	4019960	8680	8680	8680	8680	0
542	20230810	111300	4019960	8680	8680	8680	8680	0
543	20230810	111200	4019960	8680	8680	8680	8680	0
544	20230810	111100	4019960	8680	8680	8680	8680	0
545	20230810	111000	4019960	8680	8680	8680	8680	0
546	20230810	110900	4019960	8680	8680	8680	8680	0
547	20230810	110800	4019960	8680	8680	8680	8680	0
548	20230810	110700	4019960	8680	8680	8680	8680	0
549	20230810	110600	4019960	8680	8680	8680	8680	0
550	20230810	110500	4019960	8680	8680	8680	8680	0
551	20230810	110400	4019960	8680	8680	8680	8680	0
552	20230810	110300	4019960	8680	8680	8680	8680	0
553	20230810	110200	4019960	8680	8680	8680	8680	0
554	20230810	110100	4019960	8680	8680	8680	8680	0
555	20230810	110000	4019960	8680	8680	8680	8680	0
556	20230810	105900	4019960	8680	8680	8680	8680	0
557	20230810	105800	4019960	8680	8680	8680	8680	0
558	20230810	105700	4019960	8680	8680	8680	8680	0
559	20230810	105600	4019960	8680	8680	8680	8680	0
560	20230810	105500	4019960	8680	8680	8680	8680	0
561	20230810	105400	4019960	8680	8680	8680	8680	0
562	20230810	105300	4019960	8680	8680	8680	8680	0
563	20230810	105200	4019960	8680	8680	8680	8680	0
564	20230810	105100	4019960	8680	8680	8680	8680	0
565	20230810	105000	4019960	8680	8680	8680	8680	0
566	20230810	104900	4019960	8680	8680	8680	8680	0
567	20230810	104800	4019960	8680	8680	8680	8680	0
568	20230810	104700	4019960	8680	8680	8680	8680	0
569	20230810	104600	4019960	8680	8680	8680	8680	0
570	20230810	104500	4019960	8680	8680	8680	8680	0
571	20230810	104400	4019960	8680	8680	8680	8680	0
572	20230810	104300	4019960	8680	8680	8680	8680	0
573	20230810	104200	4019960	8680	8680	8680	8680	0
574	20230810	104100	4019960	8680	8680	8680	8680	0
575	20230810	104000	4019960	8680	8680	8680	8680	0
576	20230810	103900	4019960	8680	8680	8680	8680	0
577	20230810	103800	4019960	8680	8680	8680	8680	0
578	20230810	103700	4019960	8680	8680	8680	8680	0
579	20230810	103600	4019960	8680	8680	8680	8680	0
580	20230810	103500	4019960	8680	8680	8680	8680	0
581	20230810	103400	4019960	8680	8680	8680	8680	0
582	20230810	103300	4019960	8680	8680	8680	8680	0
583	20230810	103200	4019960	8680	8310	8680	8310	54
584	20230810	103100	3570850	8690	8690	8690	8690	0
585	20230810	103000	3570850	8690	8690	8690	8690	0
586	20230810	102900	3570850	8690	8690	8690	8690	0
587	20230810	102800	3570850	8690	8690	8690	8690	0
588	20230810	102700	3570850	8690	8690	8690	8690	80
589	20230810	102600	2875650	8680	8680	8680	8680	0
590	20230810	102500	2875650	8680	8680	8680	8680	0
591	20230810	102400	2875650	8680	8680	8680	8680	0
592	20230810	102300	2875650	8680	8680	8680	8680	52
593	20230810	102200	2424290	8680	8680	8680	8680	0
594	20230810	102100	2424290	8680	8680	8680	8680	0
595	20230810	102000	2424290	8680	8680	8680	8680	0
596	20230810	101900	2424290	8680	8680	8680	8680	0
597	20230810	101800	2424290	8680	8680	8680	8680	0
598	20230810	101700	2424290	8680	8680	8680	8680	0
599	20230810	101600	2424290	8680	8680	8680	8680	0
600	20230810	101500	2424290	8680	8680	8680	8680	0
601	20230810	101400	2424290	8680	8680	8680	8680	0
602	20230810	101300	2424290	8680	8680	8680	8680	0
603	20230810	101200	2424290	8680	8680	8680	8680	0
604	20230810	101100	2424290	8680	8680	8680	8680	0
605	20230810	101000	2424290	8680	8680	8680	8680	0
606	20230810	100900	2424290	8680	8680	8680	8680	1
607	20230810	100800	2415610	8310	8310	8310	8310	0
608	20230810	100700	2415610	8310	8310	8310	8310	0
609	20230810	100600	2415610	8310	8310	8310	8310	0
610	20230810	100500	2415610	8310	8310	8310	8310	0
611	20230810	100400	2415610	8310	8310	8310	8310	1
612	20230810	100300	2407300	8680	8680	8680	8680	133
613	20230810	100200	1252860	8700	8700	8700	8700	0
614	20230810	100100	1252860	8700	8700	8700	8700	0
615	20230810	100000	1252860	8700	8700	8700	8700	0
616	20230810	095900	1252860	8700	8700	8700	8700	0
617	20230810	095800	1252860	8700	8700	8700	8700	0
618	20230810	095700	1252860	8700	8700	8700	8700	0
619	20230810	095600	1252860	8700	8700	8700	8700	0
620	20230810	095500	1252860	8700	8700	8700	8700	0
621	20230810	095400	1252860	8700	8700	8700	8700	0
622	20230810	095300	1252860	8700	8700	8700	8700	0
623	20230810	095200	1252860	8700	8700	8700	8700	0
624	20230810	095100	1252860	8700	8700	8700	8700	0
625	20230810	095000	1252860	8700	8700	8700	8700	0
626	20230810	094900	1252860	8700	8700	8700	8700	0
627	20230810	094800	1252860	8700	8700	8700	8700	0
628	20230810	094700	1252860	8700	8700	8700	8700	0
629	20230810	094600	1252860	8700	8700	8700	8700	0
630	20230810	094500	1252860	8700	8700	8700	8700	0
631	20230810	094400	1252860	8700	8700	8700	8700	0
632	20230810	094300	1252860	8700	8700	8700	8700	0
633	20230810	094200	1252860	8700	8700	8700	8700	0
634	20230810	094100	1252860	8700	8700	8700	8700	0
635	20230810	094000	1252860	8700	8700	8700	8700	0
636	20230810	093900	1252860	8700	8700	8700	8700	0
637	20230810	093800	1252860	8700	8700	8700	8700	0
638	20230810	093700	1252860	8700	8700	8700	8700	0
639	20230810	093600	1252860	8700	8700	8700	8700	0
640	20230810	093500	1252860	8700	8700	8700	8700	0
641	20230810	093400	1252860	8700	8700	8700	8700	0
642	20230810	093300	1252860	8700	8700	8700	8700	0
643	20230810	093200	1252860	8700	8700	8700	8700	0
644	20230810	093100	1252860	8700	8700	8700	8700	0
645	20230810	093000	1252860	8700	8700	8700	8700	0
646	20230810	092900	1252860	8700	8700	8700	8700	0
647	20230810	092800	1252860	8700	8700	8700	8700	0
648	20230810	092700	1252860	8700	8700	8700	8700	0
649	20230810	092600	1252860	8700	8700	8700	8700	0
650	20230810	092500	1252860	8700	8700	8700	8700	0
651	20230810	092400	1252860	8700	8700	8700	8700	0
652	20230810	092300	1252860	8700	8700	8700	8700	0
653	20230810	092200	1252860	8700	8700	8700	8700	0
654	20230810	092100	1252860	8700	8700	8700	8700	0
655	20230810	092000	1252860	8700	8700	8700	8700	0
656	20230810	091900	1252860	8700	8700	8700	8700	0
657	20230810	091800	1252860	8700	8700	8700	8700	0
658	20230810	091700	1252860	8700	8700	8700	8700	0
659	20230810	091600	1252860	8700	8700	8700	8700	0
660	20230810	091500	1252860	8700	8700	8700	8700	0
661	20230810	091400	1252860	8700	8690	8700	8690	50
662	20230810	091300	818180	8260	8260	8260	8260	0
663	20230810	091200	818180	8260	8260	8260	8260	0
664	20230810	091100	818180	8260	8260	8260	8260	0
665	20230810	091000	818180	8260	8260	8260	8260	0
666	20230810	090900	818180	8260	8260	8260	8260	0
667	20230810	090800	818180	8260	8260	8260	8260	0
668	20230810	090700	818180	8260	8260	8260	8260	0
669	20230810	090600	818180	8260	8260	8260	8260	0
670	20230810	090500	818180	8260	8260	8260	8260	0
671	20230810	090400	818180	8260	8260	8260	8260	0
672	20230810	090300	818180	8260	8260	8260	8260	1
673	20230810	090200	809920	8700	8700	8700	8700	1
674	20230810	090100	801220	8260	8260	8260	8260	97
675	20230810	090000	0	8550	8550	8550	8550	0