KissMeData/002840/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183600	176459400	166200	166200	166200	166200	17
3	20230809	183500	176459400	166200	166200	166200	166200	0
4	20230809	183400	176459400	166200	166200	166200	166200	0
5	20230809	183300	176459400	166200	166200	166200	166200	0
6	20230809	183200	176459400	166200	166200	166200	166200	0
7	20230809	183100	176459400	166200	166200	166200	166200	0
8	20230809	183000	176459400	166200	166200	166200	166200	0
9	20230809	182900	176459400	166200	166200	166200	166200	0
10	20230809	182800	176459400	166200	166200	166200	166200	0
11	20230809	182700	176459400	166200	166200	166200	166200	0
12	20230809	182600	176459400	166200	166200	166200	166200	0
13	20230809	182500	176459400	166200	166200	166200	166200	0
14	20230809	182400	176459400	166200	166200	166200	166200	0
15	20230809	182300	176459400	166200	166200	166200	166200	0
16	20230809	182200	176459400	166200	166200	166200	166200	0
17	20230809	182100	176459400	166200	166200	166200	166200	0
18	20230809	182000	176459400	166200	166200	166200	166200	0
19	20230809	181900	176459400	166200	166200	166200	166200	0
20	20230809	181800	176459400	166200	166200	166200	166200	0
21	20230809	181700	176459400	166200	166200	166200	166200	0
22	20230809	181600	176459400	166200	166200	166200	166200	0
23	20230809	181500	176459400	166200	166200	166200	166200	0
24	20230809	181400	176459400	166200	166200	166200	166200	0
25	20230809	181300	176459400	166200	166200	166200	166200	0
26	20230809	181200	176459400	166200	166200	166200	166200	0
27	20230809	181100	176459400	166200	166200	166200	166200	0
28	20230809	181000	176459400	166200	166200	166200	166200	0
29	20230809	180900	176459400	166200	166200	166200	166200	0
30	20230809	180800	176459400	166200	166200	166200	166200	0
31	20230809	180700	176459400	166200	166200	166200	166200	0
32	20230809	180600	176459400	166200	166200	166200	166200	17
33	20230809	180500	176459400	166200	166200	166200	166200	0
34	20230809	180400	176459400	166200	166200	166200	166200	0
35	20230809	180300	176459400	166200	166200	166200	166200	0
36	20230809	180200	176459400	166200	166200	166200	166200	0
37	20230809	180100	176459400	166200	166200	166200	166200	0
38	20230809	180000	176459400	166200	166200	166200	166200	0
39	20230809	175900	176459400	166200	166200	166200	166200	0
40	20230809	175800	176459400	166200	166200	166200	166200	0
41	20230809	175700	176459400	166200	166200	166200	166200	0
42	20230809	175600	176459400	166200	166200	166200	166200	0
43	20230809	175500	176459400	166200	166200	166200	166200	0
44	20230809	175400	176459400	166200	166200	166200	166200	0
45	20230809	175300	176459400	166200	166200	166200	166200	0
46	20230809	175200	176459400	166200	166200	166200	166200	0
47	20230809	175100	176459400	166200	166200	166200	166200	0
48	20230809	175000	176459400	166200	166200	166200	166200	0
49	20230809	174900	176459400	166200	166200	166200	166200	0
50	20230809	174800	176459400	166200	166200	166200	166200	0
51	20230809	174700	176459400	166200	166200	166200	166200	0
52	20230809	174600	176459400	166200	166200	166200	166200	0
53	20230809	174500	176459400	166200	166200	166200	166200	0
54	20230809	174400	176459400	166200	166200	166200	166200	0
55	20230809	174300	176459400	166200	166200	166200	166200	0
56	20230809	174200	176459400	166200	166200	166200	166200	0
57	20230809	174100	176459400	166200	166200	166200	166200	0
58	20230809	174000	176459400	166200	166200	166200	166200	0
59	20230809	173900	176459400	166200	166200	166200	166200	0
60	20230809	173800	176459400	166200	166200	166200	166200	0
61	20230809	173700	176459400	166200	166200	166200	166200	0
62	20230809	173600	176459400	166200	166200	166200	166200	17
63	20230809	173500	176459400	166200	166200	166200	166200	0
64	20230809	173400	176459400	166200	166200	166200	166200	0
65	20230809	173300	176459400	166200	166200	166200	166200	0
66	20230809	173200	176459400	166200	166200	166200	166200	0
67	20230809	173100	176459400	166200	166200	166200	166200	0
68	20230809	173000	176459400	166200	166200	166200	166200	0
69	20230809	172900	176459400	166200	166200	166200	166200	0
70	20230809	172800	176459400	166200	166200	166200	166200	0
71	20230809	172700	176459400	166200	166200	166200	166200	0
72	20230809	172600	176459400	166200	166200	166200	166200	0
73	20230809	172500	176459400	166200	166200	166200	166200	0
74	20230809	172400	176459400	166200	166200	166200	166200	0
75	20230809	172300	176459400	166200	166200	166200	166200	0
76	20230809	172200	176459400	166200	166200	166200	166200	0
77	20230809	172100	176459400	166200	166200	166200	166200	0
78	20230809	172000	176459400	166200	166200	166200	166200	0
79	20230809	171900	176459400	166200	166200	166200	166200	0
80	20230809	171800	176459400	166200	166200	166200	166200	0
81	20230809	171700	176459400	166200	166200	166200	166200	0
82	20230809	171600	176459400	166200	166200	166200	166200	0
83	20230809	171500	176459400	166200	166200	166200	166200	0
84	20230809	171400	176459400	166200	166200	166200	166200	0
85	20230809	171300	176459400	166200	166200	166200	166200	0
86	20230809	171200	176459400	166200	166200	166200	166200	0
87	20230809	171100	176459400	166200	166200	166200	166200	0
88	20230809	171000	176459400	166200	166200	166200	166200	0
89	20230809	170900	176459400	166200	166200	166200	166200	0
90	20230809	170800	176459400	166200	166200	166200	166200	0
91	20230809	170700	176459400	166200	166200	166200	166200	0
92	20230809	170600	176459400	166200	166200	166200	166200	17
93	20230809	170500	176459400	166200	166200	166200	166200	0
94	20230809	170400	176459400	166200	166200	166200	166200	0
95	20230809	170300	176459400	166200	166200	166200	166200	0
96	20230809	170200	176459400	166200	166200	166200	166200	0
97	20230809	170100	176459400	166200	166200	166200	166200	0
98	20230809	170000	176459400	166200	166200	166200	166200	0
99	20230809	165900	176459400	166200	166200	166200	166200	0
100	20230809	165800	176459400	166200	166200	166200	166200	0
101	20230809	165700	176459400	166200	166200	166200	166200	0
102	20230809	165600	176459400	166200	166200	166200	166200	0
103	20230809	165500	176459400	166200	166200	166200	166200	0
104	20230809	165400	176459400	166200	166200	166200	166200	0
105	20230809	165300	176459400	166200	166200	166200	166200	0
106	20230809	165200	176459400	166200	166200	166200	166200	0
107	20230809	165100	176459400	166200	166200	166200	166200	0
108	20230809	165000	176459400	166200	166200	166200	166200	0
109	20230809	164900	176459400	166200	166200	166200	166200	0
110	20230809	164800	176459400	166200	166200	166200	166200	0
111	20230809	164700	176459400	166200	166200	166200	166200	0
112	20230809	164600	176459400	166200	166200	166200	166200	0
113	20230809	164500	176459400	166200	166200	166200	166200	0
114	20230809	164400	176459400	166200	166200	166200	166200	0
115	20230809	164300	176459400	166200	166200	166200	166200	0
116	20230809	164200	176459400	166200	166200	166200	166200	0
117	20230809	164100	176459400	166200	166200	166200	166200	0
118	20230809	164000	176459400	166200	166200	166200	166200	0
119	20230809	163900	176459400	166200	166200	166200	166200	0
120	20230809	163800	176459400	166200	166200	166200	166200	0
121	20230809	163700	176459400	166200	166200	166200	166200	0
122	20230809	163600	176459400	166200	166200	166200	166200	17
123	20230809	163500	176459400	166200	166200	166200	166200	0
124	20230809	163400	176459400	166200	166200	166200	166200	0
125	20230809	163300	176459400	166200	166200	166200	166200	0
126	20230809	163200	176459400	166200	166200	166200	166200	0
127	20230809	163100	176459400	166200	166200	166200	166200	0
128	20230809	163000	176459400	166200	166200	166200	166200	0
129	20230809	162900	176459400	166200	166200	166200	166200	0
130	20230809	162800	176459400	166200	166200	166200	166200	0
131	20230809	162700	176459400	166200	166200	166200	166200	0
132	20230809	162600	176459400	166200	166200	166200	166200	0
133	20230809	162500	176459400	166200	166200	166200	166200	0
134	20230809	162400	176459400	166200	166200	166200	166200	0
135	20230809	162300	176459400	166200	166200	166200	166200	0
136	20230809	162200	176459400	166200	166200	166200	166200	0
137	20230809	162100	176459400	166200	166200	166200	166200	0
138	20230809	162000	176459400	166200	166200	166200	166200	0
139	20230809	161900	176459400	166200	166200	166200	166200	0
140	20230809	161800	176459400	166200	166200	166200	166200	0
141	20230809	161700	176459400	166200	166200	166200	166200	0
142	20230809	161600	176459400	166200	166200	166200	166200	0
143	20230809	161500	176459400	166200	166200	166200	166200	0
144	20230809	161400	176459400	166200	166200	166200	166200	0
145	20230809	161300	176459400	166200	166200	166200	166200	0
146	20230809	161200	176459400	166200	166200	166200	166200	0
147	20230809	161100	176459400	166200	166200	166200	166200	0
148	20230809	161000	176459400	166200	166200	166200	166200	0
149	20230809	160900	176459400	166200	166200	166200	166200	0
150	20230809	160800	176459400	166200	166200	166200	166200	0
151	20230809	160700	176459400	166200	166200	166200	166200	0
152	20230809	160600	176459400	166200	166200	166200	166200	17
153	20230809	160500	176459400	166200	166200	166200	166200	0
154	20230809	160400	176459400	166200	166200	166200	166200	0
155	20230809	160300	176459400	166200	166200	166200	166200	0
156	20230809	160200	176459400	166200	166200	166200	166200	0
157	20230809	160100	176459400	166200	166200	166200	166200	0
158	20230809	160000	176459400	166200	166200	166200	166200	0
159	20230809	155900	176459400	166200	166200	166200	166200	0
160	20230809	155800	176459400	166200	166200	166200	166200	0
161	20230809	155700	176459400	166200	166200	166200	166200	0
162	20230809	155600	176459400	166200	166200	166200	166200	0
163	20230809	155500	176459400	166200	166200	166200	166200	0
164	20230809	155400	176459400	166200	166200	166200	166200	0
165	20230809	155300	176459400	166200	166200	166200	166200	0
166	20230809	155200	176459400	166200	166200	166200	166200	0
167	20230809	155100	176459400	166200	166200	166200	166200	0
168	20230809	155000	176459400	166200	166200	166200	166200	0
169	20230809	154900	176459400	166200	166200	166200	166200	0
170	20230809	154800	176459400	166200	166200	166200	166200	0
171	20230809	154700	176459400	166200	166200	166200	166200	0
172	20230809	154600	176459400	166200	166200	166200	166200	0
173	20230809	154500	176459400	166200	166200	166200	166200	0
174	20230809	154400	176459400	166200	166200	166200	166200	0
175	20230809	154300	176459400	166200	166200	166200	166200	0
176	20230809	154200	176459400	166200	166200	166200	166200	0
177	20230809	154100	176459400	166200	166200	166200	166200	0
178	20230809	154000	176459400	166200	166200	166200	166200	0
179	20230809	153900	176459400	166200	166200	166200	166200	0
180	20230809	153800	176459400	166200	166200	166200	166200	0
181	20230809	153700	176459400	166200	166200	166200	166200	0
182	20230809	153600	176459400	166200	166200	166200	166200	17
183	20230809	153500	176459400	166200	166200	166200	166200	0
184	20230809	153400	176459400	166200	166200	166200	166200	0
185	20230809	153300	176459400	166200	166200	166200	166200	0
186	20230809	153200	176459400	166200	166200	166200	166200	0
187	20230809	153100	176459400	166200	166200	166200	166200	0
188	20230809	153000	176459400	166200	166200	166200	166200	17
189	20230809	152900	173634000	166200	166200	166200	166200	0
190	20230809	152800	173634000	166200	166200	166200	166200	0
191	20230809	152700	173634000	166200	166200	166200	166200	0
192	20230809	152600	173634000	166200	166200	166200	166200	0
193	20230809	152500	173634000	166200	166200	166200	166200	0
194	20230809	152400	173634000	166200	166200	166200	166200	0
195	20230809	152300	173634000	166200	166200	166200	166200	0
196	20230809	152200	173634000	166200	166200	166200	166200	0
197	20230809	152100	173634000	166200	166200	166200	166200	0
198	20230809	152000	173634000	166200	166200	166200	166200	0
199	20230809	151900	173634000	166200	166200	166200	166200	5
200	20230809	151800	172803000	166200	166200	166200	166000	41
201	20230809	151700	165996100	166200	166100	166200	166100	2
202	20230809	151600	165663800	166100	166100	166100	166100	0
203	20230809	151500	165663800	166100	166000	166100	166000	4
204	20230809	151400	164999600	166100	166100	166100	166100	0
205	20230809	151300	164999600	166100	166100	166100	166100	0
206	20230809	151200	164999600	166100	166100	166100	166100	0
207	20230809	151100	164999600	166100	166100	166100	166100	0
208	20230809	151000	164999600	166100	166100	166100	166100	0
209	20230809	150900	164999600	166100	166100	166100	166100	0
210	20230809	150800	164999600	166100	166100	166100	166100	0
211	20230809	150700	164999600	166100	166100	166100	166100	0
212	20230809	150600	164999600	166100	166100	166100	166100	0
213	20230809	150500	164999600	166100	166100	166100	166100	0
214	20230809	150400	164999600	166100	166100	166100	166100	0
215	20230809	150300	164999600	166100	166100	166100	166100	0
216	20230809	150200	164999600	166100	166100	166100	166100	0
217	20230809	150100	164999600	166100	166100	166100	166100	0
218	20230809	150000	164999600	166100	166100	166100	166100	0
219	20230809	145900	164999600	166100	166100	166100	166100	0
220	20230809	145800	164999600	166100	166100	166100	166100	0
221	20230809	145700	164999600	166100	166100	166100	166100	0
222	20230809	145600	164999600	166100	166100	166100	166100	0
223	20230809	145500	164999600	166100	166100	166100	166100	0
224	20230809	145400	164999600	166100	166100	166100	166100	0
225	20230809	145300	164999600	166100	166100	166100	166100	0
226	20230809	145200	164999600	166100	166100	166100	166100	0
227	20230809	145100	164999600	166100	166100	166100	166100	0
228	20230809	145000	164999600	166100	166100	166100	166100	0
229	20230809	144900	164999600	166100	166100	166100	166100	0
230	20230809	144800	164999600	166100	166100	166100	166100	0
231	20230809	144700	164999600	166100	166100	166100	166100	0
232	20230809	144600	164999600	166100	166100	166100	166100	0
233	20230809	144500	164999600	166100	166100	166100	166100	0
234	20230809	144400	164999600	166100	166100	166100	166100	1
235	20230809	144300	164833500	166000	166000	166000	166000	2
236	20230809	144200	164501500	166100	166100	166100	166100	0
237	20230809	144100	164501500	166100	166100	166100	166100	0
238	20230809	144000	164501500	166100	166100	166100	166100	0
239	20230809	143900	164501500	166100	166100	166100	166100	0
240	20230809	143800	164501500	166100	166100	166100	166100	0
241	20230809	143700	164501500	166100	166100	166100	166100	0
242	20230809	143600	164501500	166100	166100	166100	166100	0
243	20230809	143500	164501500	166100	166100	166100	166100	0
244	20230809	143400	164501500	166100	166100	166100	166100	0
245	20230809	143300	164501500	166100	166100	166100	166100	0
246	20230809	143200	164501500	166100	166100	166100	166100	0
247	20230809	143100	164501500	166100	166100	166100	166100	0
248	20230809	143000	164501500	166100	166100	166100	166100	0
249	20230809	142900	164501500	166100	166100	166100	166100	0
250	20230809	142800	164501500	166100	166100	166100	166100	0
251	20230809	142700	164501500	166100	166100	166100	166100	0
252	20230809	142600	164501500	166100	166100	166100	166100	0
253	20230809	142500	164501500	166100	166100	166100	166100	0
254	20230809	142400	164501500	166100	166100	166100	166100	0
255	20230809	142300	164501500	166100	166100	166100	166100	0
256	20230809	142200	164501500	166100	166100	166100	166100	0
257	20230809	142100	164501500	166100	166100	166100	166100	0
258	20230809	142000	164501500	166100	166100	166100	166100	0
259	20230809	141900	164501500	166100	166100	166100	166100	0
260	20230809	141800	164501500	166100	166100	166100	166100	0
261	20230809	141700	164501500	166100	166100	166100	166100	0
262	20230809	141600	164501500	166100	166100	166100	166100	0
263	20230809	141500	164501500	166100	166100	166100	166100	0
264	20230809	141400	164501500	166100	166100	166100	166100	0
265	20230809	141300	164501500	166100	166100	166100	166100	0
266	20230809	141200	164501500	166100	166100	166100	166100	0
267	20230809	141100	164501500	166100	166100	166100	166100	0
268	20230809	141000	164501500	166100	166100	166100	166100	0
269	20230809	140900	164501500	166100	166100	166100	166100	0
270	20230809	140800	164501500	166100	166100	166100	166100	0
271	20230809	140700	164501500	166100	166100	166100	166100	0
272	20230809	140600	164501500	166100	166100	166100	166100	0
273	20230809	140500	164501500	166100	166100	166100	166100	0
274	20230809	140400	164501500	166100	166100	166100	166100	0
275	20230809	140300	164501500	166100	166100	166100	166100	0
276	20230809	140200	164501500	166100	166100	166100	166100	0
277	20230809	140100	164501500	166100	166100	166100	166100	0
278	20230809	140000	164501500	166100	166100	166100	166100	0
279	20230809	135900	164501500	166100	166100	166100	166100	0
280	20230809	135800	164501500	166100	166100	166100	166100	0
281	20230809	135700	164501500	166100	166100	166100	166100	1
282	20230809	135600	164335400	166000	166000	166000	166000	2
283	20230809	135500	164003400	166200	166200	166200	166200	0
284	20230809	135400	164003400	166200	166200	166200	166200	0
285	20230809	135300	164003400	166200	166200	166200	166200	0
286	20230809	135200	164003400	166200	166200	166200	166200	0
287	20230809	135100	164003400	166200	166200	166200	166200	0
288	20230809	135000	164003400	166200	166200	166200	166200	0
289	20230809	134900	164003400	166200	166200	166200	166200	0
290	20230809	134800	164003400	166200	166200	166200	166200	0
291	20230809	134700	164003400	166200	166200	166200	166200	0
292	20230809	134600	164003400	166200	166200	166200	166200	5
293	20230809	134500	163172400	166200	166200	166200	166200	16
294	20230809	134400	160513200	166000	166000	166000	166000	0
295	20230809	134300	160513200	166000	166000	166000	166000	0
296	20230809	134200	160513200	166000	166000	166000	166000	0
297	20230809	134100	160513200	166000	166000	166000	166000	0
298	20230809	134000	160513200	166000	166000	166000	166000	0
299	20230809	133900	160513200	166000	166000	166000	166000	0
300	20230809	133800	160513200	166000	166000	166000	166000	0
301	20230809	133700	160513200	166000	166000	166000	166000	0
302	20230809	133600	160513200	166000	166000	166000	166000	0
303	20230809	133500	160513200	166000	166000	166000	166000	0
304	20230809	133400	160513200	166000	166000	166000	166000	0
305	20230809	133300	160513200	166000	166000	166000	166000	0
306	20230809	133200	160513200	166000	166000	166000	166000	0
307	20230809	133100	160513200	166000	166000	166000	166000	0
308	20230809	133000	160513200	166000	166000	166000	166000	0
309	20230809	132900	160513200	166000	166000	166000	166000	0
310	20230809	132800	160513200	166000	166000	166000	166000	0
311	20230809	132700	160513200	166000	166000	166000	166000	0
312	20230809	132600	160513200	166000	166000	166000	166000	0
313	20230809	132500	160513200	166000	166000	166000	166000	0
314	20230809	132400	160513200	166000	166000	166000	166000	0
315	20230809	132300	160513200	166000	166000	166000	166000	0
316	20230809	132200	160513200	166000	166000	166000	166000	0
317	20230809	132100	160513200	166000	166000	166000	166000	0
318	20230809	132000	160513200	166000	166000	166000	166000	0
319	20230809	131900	160513200	166000	166000	166000	166000	0
320	20230809	131800	160513200	166000	166000	166000	166000	0
321	20230809	131700	160513200	166000	166000	166000	166000	0
322	20230809	131600	160513200	166000	166000	166000	166000	0
323	20230809	131500	160513200	166000	166000	166000	166000	0
324	20230809	131400	160513200	166000	166000	166000	166000	0
325	20230809	131300	160513200	166000	166000	166000	166000	0
326	20230809	131200	160513200	166000	166000	166000	166000	0
327	20230809	131100	160513200	166000	166000	166000	166000	0
328	20230809	131000	160513200	166000	166000	166000	166000	0
329	20230809	130900	160513200	166000	166000	166000	166000	0
330	20230809	130800	160513200	166000	166000	166000	166000	0
331	20230809	130700	160513200	166000	166000	166000	166000	0
332	20230809	130600	160513200	166000	166000	166000	166000	0
333	20230809	130500	160513200	166000	166000	166000	166000	0
334	20230809	130400	160513200	166000	166000	166000	166000	0
335	20230809	130300	160513200	166000	166000	166000	166000	0
336	20230809	130200	160513200	166000	166000	166000	166000	0
337	20230809	130100	160513200	166000	166000	166000	166000	0
338	20230809	130000	160513200	166000	166000	166000	166000	0
339	20230809	125900	160513200	166000	166000	166000	166000	0
340	20230809	125800	160513200	166000	166000	166000	166000	0
341	20230809	125700	160513200	166000	166000	166000	166000	0
342	20230809	125600	160513200	166000	166000	166000	166000	0
343	20230809	125500	160513200	166000	166000	166000	166000	0
344	20230809	125400	160513200	166000	166000	166000	166000	0
345	20230809	125300	160513200	166000	166000	166000	166000	0
346	20230809	125200	160513200	166000	166000	166000	166000	0
347	20230809	125100	160513200	166000	166000	166000	166000	0
348	20230809	125000	160513200	166000	166000	166000	166000	0
349	20230809	124900	160513200	166000	166000	166000	166000	0
350	20230809	124800	160513200	166000	166000	166000	166000	5
351	20230809	124700	159683200	166200	166200	166200	166200	0
352	20230809	124600	159683200	166200	166200	166200	166200	0
353	20230809	124500	159683200	166200	166200	166200	166200	0
354	20230809	124400	159683200	166200	166200	166200	166200	0
355	20230809	124300	159683200	166200	166200	166200	166200	0
356	20230809	124200	159683200	166200	166200	166200	166200	0
357	20230809	124100	159683200	166200	166200	166200	166200	0
358	20230809	124000	159683200	166200	166200	166200	166200	0
359	20230809	123900	159683200	166200	166200	166200	166200	0
360	20230809	123800	159683200	166200	166200	166200	166200	0
361	20230809	123700	159683200	166200	166200	166200	166200	0
362	20230809	123600	159683200	166200	166200	166200	166200	0
363	20230809	123500	159683200	166200	166200	166200	166200	0
364	20230809	123400	159683200	166200	166200	166200	166200	0
365	20230809	123300	159683200	166200	166200	166200	166200	0
366	20230809	123200	159683200	166200	166200	166200	166200	0
367	20230809	123100	159683200	166200	166200	166200	166200	0
368	20230809	123000	159683200	166200	166200	166200	166200	0
369	20230809	122900	159683200	166200	166200	166200	166200	0
370	20230809	122800	159683200	166200	166200	166200	166200	0
371	20230809	122700	159683200	166200	166200	166200	166200	0
372	20230809	122600	159683200	166200	166200	166200	166200	0
373	20230809	122500	159683200	166200	166200	166200	166200	1
374	20230809	122400	159517000	166200	166200	166200	166200	0
375	20230809	122300	159517000	166200	166200	166200	166200	0
376	20230809	122200	159517000	166200	166200	166200	166200	0
377	20230809	122100	159517000	166200	166200	166200	166200	0
378	20230809	122000	159517000	166200	166200	166200	166200	0
379	20230809	121900	159517000	166200	166200	166200	166200	0
380	20230809	121800	159517000	166200	166200	166200	166200	0
381	20230809	121700	159517000	166200	166200	166200	166200	0
382	20230809	121600	159517000	166200	166200	166200	166200	0
383	20230809	121500	159517000	166200	166200	166200	166200	0
384	20230809	121400	159517000	166200	166200	166200	166200	0
385	20230809	121300	159517000	166200	166200	166200	166200	0
386	20230809	121200	159517000	166200	166200	166200	166200	4
387	20230809	121100	158852200	166200	166200	166200	166200	0
388	20230809	121000	158852200	166200	166200	166200	166200	0
389	20230809	120900	158852200	166200	166200	166200	166200	0
390	20230809	120800	158852200	166200	166200	166200	166200	0
391	20230809	120700	158852200	166200	166200	166200	166200	0
392	20230809	120600	158852200	166200	166200	166200	166200	0
393	20230809	120500	158852200	166200	166200	166200	166200	0
394	20230809	120400	158852200	166200	166200	166200	166200	0
395	20230809	120300	158852200	166200	166200	166200	166200	0
396	20230809	120200	158852200	166200	166200	166200	166200	0
397	20230809	120100	158852200	166200	166200	166200	166200	0
398	20230809	120000	158852200	166200	166200	166200	166200	0
399	20230809	115900	158852200	166200	166200	166200	166200	0
400	20230809	115800	158852200	166200	166200	166200	166200	0
401	20230809	115700	158852200	166200	166200	166200	166200	0
402	20230809	115600	158852200	166200	166200	166200	166200	0
403	20230809	115500	158852200	166200	166200	166200	166200	0
404	20230809	115400	158852200	166200	166200	166200	166200	0
405	20230809	115300	158852200	166200	166200	166200	166200	0
406	20230809	115200	158852200	166200	166200	166200	166200	0
407	20230809	115100	158852200	166200	166200	166200	166200	0
408	20230809	115000	158852200	166200	166200	166200	166200	0
409	20230809	114900	158852200	166200	166200	166200	166200	0
410	20230809	114800	158852200	166200	166200	166200	166200	0
411	20230809	114700	158852200	166200	166200	166200	166200	0
412	20230809	114600	158852200	166200	166200	166200	166200	0
413	20230809	114500	158852200	166200	166200	166200	166200	0
414	20230809	114400	158852200	166200	166200	166200	166200	0
415	20230809	114300	158852200	166200	166200	166200	166200	0
416	20230809	114200	158852200	166200	166100	166200	166100	3
417	20230809	114100	158353800	166000	166000	166000	166000	0
418	20230809	114000	158353800	166000	166000	166000	166000	0
419	20230809	113900	158353800	166000	166000	166000	166000	0
420	20230809	113800	158353800	166000	166000	166000	166000	0
421	20230809	113700	158353800	166000	166000	166000	166000	0
422	20230809	113600	158353800	166000	166000	166000	166000	0
423	20230809	113500	158353800	166000	166000	166000	166000	0
424	20230809	113400	158353800	166000	166000	166000	166000	0
425	20230809	113300	158353800	166000	166000	166000	166000	0
426	20230809	113200	158353800	166000	166000	166000	166000	0
427	20230809	113100	158353800	166000	166000	166000	166000	0
428	20230809	113000	158353800	166000	166000	166000	166000	0
429	20230809	112900	158353800	166000	166000	166000	166000	0
430	20230809	112800	158353800	166000	166000	166000	166000	0
431	20230809	112700	158353800	166000	166000	166000	166000	3
432	20230809	112600	157855800	166000	166000	166000	166000	0
433	20230809	112500	157855800	166000	166000	166000	166000	0
434	20230809	112400	157855800	166000	166000	166000	166000	0
435	20230809	112300	157855800	166000	166000	166000	166000	0
436	20230809	112200	157855800	166000	166000	166000	166000	0
437	20230809	112100	157855800	166000	166000	166000	166000	0
438	20230809	112000	157855800	166000	166000	166000	166000	0
439	20230809	111900	157855800	166000	166000	166000	166000	0
440	20230809	111800	157855800	166000	166000	166000	166000	0
441	20230809	111700	157855800	166000	166000	166000	166000	0
442	20230809	111600	157855800	166000	166000	166000	166000	0
443	20230809	111500	157855800	166000	166000	166000	166000	0
444	20230809	111400	157855800	166000	166000	166000	166000	0
445	20230809	111300	157855800	166000	166000	166000	166000	0
446	20230809	111200	157855800	166000	166000	166000	166000	0
447	20230809	111100	157855800	166000	166000	166000	166000	0
448	20230809	111000	157855800	166000	166000	166000	166000	0
449	20230809	110900	157855800	166000	166000	166000	166000	0
450	20230809	110800	157855800	166000	166000	166000	166000	0
451	20230809	110700	157855800	166000	166000	166000	166000	0
452	20230809	110600	157855800	166000	166000	166000	166000	0
453	20230809	110500	157855800	166000	166000	166000	166000	0
454	20230809	110400	157855800	166000	166000	166000	166000	0
455	20230809	110300	157855800	166000	166000	166000	166000	19
456	20230809	110200	154701800	166100	166100	166100	166100	0
457	20230809	110100	154701800	166100	166100	166100	166100	0
458	20230809	110000	154701800	166100	166100	166100	166100	0
459	20230809	105900	154701800	166100	166100	166100	166100	0
460	20230809	105800	154701800	166100	166100	166100	166100	0
461	20230809	105700	154701800	166100	166100	166100	166100	0
462	20230809	105600	154701800	166100	166100	166100	166100	0
463	20230809	105500	154701800	166100	166100	166100	166100	0
464	20230809	105400	154701800	166100	166100	166100	166100	0
465	20230809	105300	154701800	166100	166200	166200	166100	7
466	20230809	105200	153538600	166200	166200	166200	166200	1
467	20230809	105100	153372400	166200	166200	166200	166200	0
468	20230809	105000	153372400	166200	166200	166200	166200	0
469	20230809	104900	153372400	166200	166200	166200	166200	0
470	20230809	104800	153372400	166200	166200	166200	166200	1
471	20230809	104700	153206200	166300	166300	166300	166300	0
472	20230809	104600	153206200	166300	166300	166300	166300	0
473	20230809	104500	153206200	166300	166200	166300	166200	2
474	20230809	104400	152873700	166200	166200	166200	166200	0
475	20230809	104300	152873700	166200	166200	166200	166200	0
476	20230809	104200	152873700	166200	166200	166200	166200	1
477	20230809	104100	152707500	166200	166200	166200	166200	0
478	20230809	104000	152707500	166200	166200	166200	166200	0
479	20230809	103900	152707500	166200	166200	166200	166200	0
480	20230809	103800	152707500	166200	166200	166200	166200	0
481	20230809	103700	152707500	166200	166200	166300	166200	3
482	20230809	103600	152208800	166300	166300	166300	166300	0
483	20230809	103500	152208800	166300	166300	166300	166300	0
484	20230809	103400	152208800	166300	166300	166300	166300	1
485	20230809	103300	152042500	166200	166200	166200	166200	1
486	20230809	103200	151876300	166300	166300	166300	166300	0
487	20230809	103100	151876300	166300	166300	166300	166300	0
488	20230809	103000	151876300	166300	166300	166300	166300	1
489	20230809	102900	151710000	166300	166300	166300	166300	1
490	20230809	102800	151543700	166300	166300	166300	166300	0
491	20230809	102700	151543700	166300	166300	166300	166300	0
492	20230809	102600	151543700	166300	166300	166300	166300	0
493	20230809	102500	151543700	166300	166300	166300	166300	1
494	20230809	102400	151377400	166300	166300	166300	166300	0
495	20230809	102300	151377400	166300	166300	166300	166300	0
496	20230809	102200	151377400	166300	166300	166300	166300	0
497	20230809	102100	151377400	166300	166300	166300	166300	1
498	20230809	102000	151211100	166300	166300	166300	166300	0
499	20230809	101900	151211100	166300	166300	166300	166300	0
500	20230809	101800	151211100	166300	166300	166300	166300	0
501	20230809	101700	151211100	166300	166300	166300	166300	0
502	20230809	101600	151211100	166300	166300	166300	166300	2
503	20230809	101500	150878500	166300	166300	166300	166300	0
504	20230809	101400	150878500	166300	166300	166300	166300	0
505	20230809	101300	150878500	166300	166300	166300	166300	0
506	20230809	101200	150878500	166300	166300	166300	166300	1
507	20230809	101100	150712200	166300	166300	166300	166300	0
508	20230809	101000	150712200	166300	166300	166300	166300	0
509	20230809	100900	150712200	166300	166300	166300	166300	0
510	20230809	100800	150712200	166300	166300	166300	166300	1
511	20230809	100700	150545900	166100	166100	166100	166100	0
512	20230809	100600	150545900	166100	166100	166100	166100	0
513	20230809	100500	150545900	166100	166100	166100	166100	0
514	20230809	100400	150545900	166100	166100	166100	166100	0
515	20230809	100300	150545900	166100	166100	166100	166100	0
516	20230809	100200	150545900	166100	166100	166100	166100	0
517	20230809	100100	150545900	166100	166100	166100	166100	0
518	20230809	100000	150545900	166100	166100	166100	166100	0
519	20230809	095900	150545900	166100	166100	166100	166100	1
520	20230809	095800	150379800	166300	166300	166300	166300	0
521	20230809	095700	150379800	166300	166300	166300	166300	0
522	20230809	095600	150379800	166300	166300	166300	166300	0
523	20230809	095500	150379800	166300	166300	166300	166300	0
524	20230809	095400	150379800	166300	166300	166300	166300	0
525	20230809	095300	150379800	166300	166300	166300	166300	0
526	20230809	095200	150379800	166300	166300	166300	166300	0
527	20230809	095100	150379800	166300	166300	166300	166300	0
528	20230809	095000	150379800	166300	166300	166300	166300	0
529	20230809	094900	150379800	166300	166400	166400	166200	62
530	20230809	094800	140069000	166900	166900	166900	166900	2
531	20230809	094700	139735200	166900	166900	166900	166900	0
532	20230809	094600	139735200	166900	166900	166900	166900	0
533	20230809	094500	139735200	166900	166900	166900	166900	0
534	20230809	094400	139735200	166900	166900	166900	166900	1
535	20230809	094300	139568300	166900	166900	166900	166900	0
536	20230809	094200	139568300	166900	166900	166900	166900	0
537	20230809	094100	139568300	166900	166900	166900	166900	1
538	20230809	094000	139401400	166900	166900	166900	166900	2
539	20230809	093900	139067600	166900	166900	166900	166900	0
540	20230809	093800	139067600	166900	166900	166900	166900	1
541	20230809	093700	138900700	166900	166900	166900	166900	0
542	20230809	093600	138900700	166900	166900	166900	166900	0
543	20230809	093500	138900700	166900	166900	166900	166900	1
544	20230809	093400	138733800	166900	166900	166900	166900	0
545	20230809	093300	138733800	166900	166900	166900	166900	0
546	20230809	093200	138733800	166900	166900	166900	166900	2
547	20230809	093100	138400000	166700	166700	166700	166700	0
548	20230809	093000	138400000	166700	166700	166700	166700	0
549	20230809	092900	138400000	166700	166900	166900	166700	2
550	20230809	092800	138066400	166900	166900	166900	166900	0
551	20230809	092700	138066400	166900	166900	166900	166900	1
552	20230809	092600	137899500	166700	166900	166900	166700	2
553	20230809	092500	137565900	166900	166900	166900	166900	0
554	20230809	092400	137565900	166900	166900	166900	166900	1
555	20230809	092300	137399000	166900	166900	166900	166900	0
556	20230809	092200	137399000	166900	166900	166900	166700	3
557	20230809	092100	136898500	166900	166900	166900	166900	1
558	20230809	092000	136731600	166900	166900	166900	166900	0
559	20230809	091900	136731600	166900	166900	166900	166900	1
560	20230809	091800	136564700	166900	166900	166900	166900	1
561	20230809	091700	136397800	166900	166900	166900	166900	1
562	20230809	091600	136230900	166900	166900	166900	166900	0
563	20230809	091500	136230900	166900	166900	166900	166900	1
564	20230809	091400	136064000	166900	166900	166900	166900	0
565	20230809	091300	136064000	166900	166900	166900	166900	1
566	20230809	091200	135897100	166900	166900	166900	166900	0
567	20230809	091100	135897100	166900	166900	166900	166900	2
568	20230809	091000	135563300	166900	166800	166900	166800	10
569	20230809	090900	133894500	166500	166500	166500	166500	1
570	20230809	090800	133728000	166500	166200	166800	166200	78
571	20230809	090700	120760800	166200	166100	166200	166100	11
572	20230809	090600	118933600	166500	166600	166600	166500	10
573	20230809	090500	117268100	166800	166800	166800	166800	8
574	20230809	090400	115933700	166000	166900	167200	166000	83
575	20230809	090300	102081600	166900	166900	166900	166900	9
576	20230809	090200	100579500	167700	166900	167800	166900	379
577	20230809	090100	37246500	167800	167800	167800	167800	23
578	20230809	090000	33387100	167800	166900	167800	166900	200