KissMeData/002600/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	183600	19549100	193600	193600	193600	193600	5
3	20230811	183500	19549100	193600	193600	193600	193600	0
4	20230811	183400	19549100	193600	193600	193600	193600	0
5	20230811	183300	19549100	193600	193600	193600	193600	0
6	20230811	183200	19549100	193600	193600	193600	193600	0
7	20230811	183100	19549100	193600	193600	193600	193600	0
8	20230811	183000	19549100	193600	193600	193600	193600	0
9	20230811	182900	19549100	193600	193600	193600	193600	0
10	20230811	182800	19549100	193600	193600	193600	193600	0
11	20230811	182700	19549100	193600	193600	193600	193600	0
12	20230811	182600	19549100	193600	193600	193600	193600	0
13	20230811	182500	19549100	193600	193600	193600	193600	0
14	20230811	182400	19549100	193600	193600	193600	193600	0
15	20230811	182300	19549100	193600	193600	193600	193600	0
16	20230811	182200	19549100	193600	193600	193600	193600	0
17	20230811	182100	19549100	193600	193600	193600	193600	0
18	20230811	182000	19549100	193600	193600	193600	193600	0
19	20230811	181900	19549100	193600	193600	193600	193600	0
20	20230811	181800	19549100	193600	193600	193600	193600	0
21	20230811	181700	19549100	193600	193600	193600	193600	0
22	20230811	181600	19549100	193600	193600	193600	193600	0
23	20230811	181500	19549100	193600	193600	193600	193600	0
24	20230811	181400	19549100	193600	193600	193600	193600	0
25	20230811	181300	19549100	193600	193600	193600	193600	0
26	20230811	181200	19549100	193600	193600	193600	193600	0
27	20230811	181100	19549100	193600	193600	193600	193600	0
28	20230811	181000	19549100	193600	193600	193600	193600	0
29	20230811	180900	19549100	193600	193600	193600	193600	0
30	20230811	180800	19549100	193600	193600	193600	193600	0
31	20230811	180700	19549100	193600	193600	193600	193600	0
32	20230811	180600	19549100	193600	193600	193600	193600	5
33	20230811	180500	19549100	193600	193600	193600	193600	0
34	20230811	180400	19549100	193600	193600	193600	193600	0
35	20230811	180300	19549100	193600	193600	193600	193600	0
36	20230811	180200	19549100	193600	193600	193600	193600	0
37	20230811	180100	19549100	193600	193600	193600	193600	0
38	20230811	180000	19549100	193600	193600	193600	193600	0
39	20230811	175900	19549100	193600	193600	193600	193600	0
40	20230811	175800	19549100	193600	193600	193600	193600	0
41	20230811	175700	19549100	193600	193600	193600	193600	0
42	20230811	175600	19549100	193600	193600	193600	193600	0
43	20230811	175500	19549100	193600	193600	193600	193600	0
44	20230811	175400	19549100	193600	193600	193600	193600	0
45	20230811	175300	19549100	193600	193600	193600	193600	0
46	20230811	175200	19549100	193600	193600	193600	193600	0
47	20230811	175100	19549100	193600	193600	193600	193600	0
48	20230811	175000	19549100	193600	193600	193600	193600	0
49	20230811	174900	19549100	193600	193600	193600	193600	0
50	20230811	174800	19549100	193600	193600	193600	193600	0
51	20230811	174700	19549100	193600	193600	193600	193600	0
52	20230811	174600	19549100	193600	193600	193600	193600	0
53	20230811	174500	19549100	193600	193600	193600	193600	0
54	20230811	174400	19549100	193600	193600	193600	193600	0
55	20230811	174300	19549100	193600	193600	193600	193600	0
56	20230811	174200	19549100	193600	193600	193600	193600	0
57	20230811	174100	19549100	193600	193600	193600	193600	0
58	20230811	174000	19549100	193600	193600	193600	193600	0
59	20230811	173900	19549100	193600	193600	193600	193600	0
60	20230811	173800	19549100	193600	193600	193600	193600	0
61	20230811	173700	19549100	193600	193600	193600	193600	0
62	20230811	173600	19549100	193600	193600	193600	193600	5
63	20230811	173500	19549100	193600	193600	193600	193600	0
64	20230811	173400	19549100	193600	193600	193600	193600	0
65	20230811	173300	19549100	193600	193600	193600	193600	0
66	20230811	173200	19549100	193600	193600	193600	193600	0
67	20230811	173100	19549100	193600	193600	193600	193600	0
68	20230811	173000	19549100	193600	193600	193600	193600	0
69	20230811	172900	19549100	193600	193600	193600	193600	0
70	20230811	172800	19549100	193600	193600	193600	193600	0
71	20230811	172700	19549100	193600	193600	193600	193600	0
72	20230811	172600	19549100	193600	193600	193600	193600	0
73	20230811	172500	19549100	193600	193600	193600	193600	0
74	20230811	172400	19549100	193600	193600	193600	193600	0
75	20230811	172300	19549100	193600	193600	193600	193600	0
76	20230811	172200	19549100	193600	193600	193600	193600	0
77	20230811	172100	19549100	193600	193600	193600	193600	0
78	20230811	172000	19549100	193600	193600	193600	193600	0
79	20230811	171900	19549100	193600	193600	193600	193600	0
80	20230811	171800	19549100	193600	193600	193600	193600	0
81	20230811	171700	19549100	193600	193600	193600	193600	0
82	20230811	171600	19549100	193600	193600	193600	193600	0
83	20230811	171500	19549100	193600	193600	193600	193600	0
84	20230811	171400	19549100	193600	193600	193600	193600	0
85	20230811	171300	19549100	193600	193600	193600	193600	0
86	20230811	171200	19549100	193600	193600	193600	193600	0
87	20230811	171100	19549100	193600	193600	193600	193600	0
88	20230811	171000	19549100	193600	193600	193600	193600	0
89	20230811	170900	19549100	193600	193600	193600	193600	0
90	20230811	170800	19549100	193600	193600	193600	193600	0
91	20230811	170700	19549100	193600	193600	193600	193600	0
92	20230811	170600	19549100	193600	193600	193600	193600	5
93	20230811	170500	19549100	193600	193600	193600	193600	0
94	20230811	170400	19549100	193600	193600	193600	193600	0
95	20230811	170300	19549100	193600	193600	193600	193600	0
96	20230811	170200	19549100	193600	193600	193600	193600	0
97	20230811	170100	19549100	193600	193600	193600	193600	0
98	20230811	170000	19549100	193600	193600	193600	193600	0
99	20230811	165900	19549100	193600	193600	193600	193600	0
100	20230811	165800	19549100	193600	193600	193600	193600	0
101	20230811	165700	19549100	193600	193600	193600	193600	0
102	20230811	165600	19549100	193600	193600	193600	193600	0
103	20230811	165500	19549100	193600	193600	193600	193600	0
104	20230811	165400	19549100	193600	193600	193600	193600	0
105	20230811	165300	19549100	193600	193600	193600	193600	0
106	20230811	165200	19549100	193600	193600	193600	193600	0
107	20230811	165100	19549100	193600	193600	193600	193600	0
108	20230811	165000	19549100	193600	193600	193600	193600	0
109	20230811	164900	19549100	193600	193600	193600	193600	0
110	20230811	164800	19549100	193600	193600	193600	193600	0
111	20230811	164700	19549100	193600	193600	193600	193600	0
112	20230811	164600	19549100	193600	193600	193600	193600	0
113	20230811	164500	19549100	193600	193600	193600	193600	0
114	20230811	164400	19549100	193600	193600	193600	193600	0
115	20230811	164300	19549100	193600	193600	193600	193600	0
116	20230811	164200	19549100	193600	193600	193600	193600	0
117	20230811	164100	19549100	193600	193600	193600	193600	0
118	20230811	164000	19549100	193600	193600	193600	193600	0
119	20230811	163900	19549100	193600	193600	193600	193600	0
120	20230811	163800	19549100	193600	193600	193600	193600	0
121	20230811	163700	19549100	193600	193600	193600	193600	0
122	20230811	163600	19549100	193600	193600	193600	193600	5
123	20230811	163500	19549100	193600	193600	193600	193600	0
124	20230811	163400	19549100	193600	193600	193600	193600	0
125	20230811	163300	19549100	193600	193600	193600	193600	0
126	20230811	163200	19549100	193600	193600	193600	193600	0
127	20230811	163100	19549100	193600	193600	193600	193600	0
128	20230811	163000	19549100	193600	193600	193600	193600	0
129	20230811	162900	19549100	193600	193600	193600	193600	0
130	20230811	162800	19549100	193600	193600	193600	193600	0
131	20230811	162700	19549100	193600	193600	193600	193600	0
132	20230811	162600	19549100	193600	193600	193600	193600	0
133	20230811	162500	19549100	193600	193600	193600	193600	0
134	20230811	162400	19549100	193600	193600	193600	193600	0
135	20230811	162300	19549100	193600	193600	193600	193600	0
136	20230811	162200	19549100	193600	193600	193600	193600	0
137	20230811	162100	19549100	193600	193600	193600	193600	0
138	20230811	162000	19549100	193600	193600	193600	193600	0
139	20230811	161900	19549100	193600	193600	193600	193600	0
140	20230811	161800	19549100	193600	193600	193600	193600	0
141	20230811	161700	19549100	193600	193600	193600	193600	0
142	20230811	161600	19549100	193600	193600	193600	193600	0
143	20230811	161500	19549100	193600	193600	193600	193600	0
144	20230811	161400	19549100	193600	193600	193600	193600	0
145	20230811	161300	19549100	193600	193600	193600	193600	0
146	20230811	161200	19549100	193600	193600	193600	193600	0
147	20230811	161100	19549100	193600	193600	193600	193600	0
148	20230811	161000	19549100	193600	193600	193600	193600	0
149	20230811	160900	19549100	193600	193600	193600	193600	0
150	20230811	160800	19549100	193600	193600	193600	193600	0
151	20230811	160700	19549100	193600	193600	193600	193600	0
152	20230811	160600	19549100	193600	193600	193600	193600	5
153	20230811	160500	19549100	193600	193600	193600	193600	0
154	20230811	160400	19549100	193600	193600	193600	193600	0
155	20230811	160300	19549100	193600	193600	193600	193600	0
156	20230811	160200	19549100	193600	193600	193600	193600	0
157	20230811	160100	19549100	193600	193600	193600	193600	0
158	20230811	160000	19549100	193600	193600	193600	193600	0
159	20230811	155900	19549100	193600	193600	193600	193600	0
160	20230811	155800	19549100	193600	193600	193600	193600	0
161	20230811	155700	19549100	193600	193600	193600	193600	0
162	20230811	155600	19549100	193600	193600	193600	193600	0
163	20230811	155500	19549100	193600	193600	193600	193600	0
164	20230811	155400	19549100	193600	193600	193600	193600	0
165	20230811	155300	19549100	193600	193600	193600	193600	0
166	20230811	155200	19549100	193600	193600	193600	193600	0
167	20230811	155100	19549100	193600	193600	193600	193600	0
168	20230811	155000	19549100	193600	193600	193600	193600	0
169	20230811	154900	19549100	193600	193600	193600	193600	0
170	20230811	154800	19549100	193600	193600	193600	193600	0
171	20230811	154700	19549100	193600	193600	193600	193600	0
172	20230811	154600	19549100	193600	193600	193600	193600	0
173	20230811	154500	19549100	193600	193600	193600	193600	0
174	20230811	154400	19549100	193600	193600	193600	193600	0
175	20230811	154300	19549100	193600	193600	193600	193600	0
176	20230811	154200	19549100	193600	193600	193600	193600	0
177	20230811	154100	19549100	193600	193600	193600	193600	0
178	20230811	154000	19549100	193600	193600	193600	193600	0
179	20230811	153900	19549100	193600	193600	193600	193600	0
180	20230811	153800	19549100	193600	193600	193600	193600	0
181	20230811	153700	19549100	193600	193600	193600	193600	0
182	20230811	153600	19549100	193600	193600	193600	193600	5
183	20230811	153500	19549100	193600	193600	193600	193600	0
184	20230811	153400	19549100	193600	193600	193600	193600	0
185	20230811	153300	19549100	193600	193600	193600	193600	0
186	20230811	153200	19549100	193600	193600	193600	193600	0
187	20230811	153100	19549100	193600	193600	193600	193600	0
188	20230811	153000	19549100	193600	193600	193600	193600	5
189	20230811	152900	18581100	191700	191700	191700	191700	0
190	20230811	152800	18581100	191700	191700	191700	191700	0
191	20230811	152700	18581100	191700	191700	191700	191700	0
192	20230811	152600	18581100	191700	191700	191700	191700	0
193	20230811	152500	18581100	191700	191700	191700	191700	0
194	20230811	152400	18581100	191700	191700	191700	191700	0
195	20230811	152300	18581100	191700	191700	191700	191700	0
196	20230811	152200	18581100	191700	191700	191700	191700	0
197	20230811	152100	18581100	191700	191700	191700	191700	0
198	20230811	152000	18581100	191700	191700	191700	191700	0
199	20230811	151900	18581100	191700	191700	191700	191700	1
200	20230811	151800	18389400	191700	191700	191700	191700	1
201	20230811	151700	18197700	191700	191700	191700	191700	4
202	20230811	151600	17430900	191700	191700	191700	191700	2
203	20230811	151500	17047500	191700	191900	191900	191700	3
204	20230811	151400	16472000	193000	193000	193000	193000	0
205	20230811	151300	16472000	193000	193000	193000	193000	0
206	20230811	151200	16472000	193000	193000	193000	193000	0
207	20230811	151100	16472000	193000	193000	193000	193000	0
208	20230811	151000	16472000	193000	191800	193000	191800	2
209	20230811	150900	16087200	192600	192600	192600	192600	0
210	20230811	150800	16087200	192600	192600	192600	192600	0
211	20230811	150700	16087200	192600	192600	192600	192600	1
212	20230811	150600	15894600	191700	191700	191700	191700	4
213	20230811	150500	15127800	192500	192500	192500	192500	0
214	20230811	150400	15127800	192500	192500	192500	192500	0
215	20230811	150300	15127800	192500	192500	192500	192500	0
216	20230811	150200	15127800	192500	192500	192500	192500	0
217	20230811	150100	15127800	192500	192500	192500	192500	0
218	20230811	150000	15127800	192500	192500	192500	192500	0
219	20230811	145900	15127800	192500	192500	192500	192500	0
220	20230811	145800	15127800	192500	192500	192500	192500	1
221	20230811	145700	14935300	191700	191700	191700	191700	0
222	20230811	145600	14935300	191700	191700	191700	191700	2
223	20230811	145500	14551900	191500	191500	191500	191500	0
224	20230811	145400	14551900	191500	191500	191500	191500	0
225	20230811	145300	14551900	191500	191500	191500	191500	0
226	20230811	145200	14551900	191500	191500	191500	191500	0
227	20230811	145100	14551900	191500	191500	191500	191500	0
228	20230811	145000	14551900	191500	191500	191500	191500	0
229	20230811	144900	14551900	191500	191500	191500	191500	0
230	20230811	144800	14551900	191500	191500	191500	191500	0
231	20230811	144700	14551900	191500	191500	191500	191500	0
232	20230811	144600	14551900	191500	191500	191500	191500	0
233	20230811	144500	14551900	191500	191500	191500	191500	0
234	20230811	144400	14551900	191500	191500	191500	191500	2
235	20230811	144300	14168900	191500	191500	191500	191500	0
236	20230811	144200	14168900	191500	191500	191500	191500	0
237	20230811	144100	14168900	191500	191500	191500	191500	0
238	20230811	144000	14168900	191500	191500	191500	191500	0
239	20230811	143900	14168900	191500	191500	191500	191500	0
240	20230811	143800	14168900	191500	191500	191500	191500	0
241	20230811	143700	14168900	191500	191500	191500	191500	0
242	20230811	143600	14168900	191500	191500	191500	191500	0
243	20230811	143500	14168900	191500	191500	191500	191500	0
244	20230811	143400	14168900	191500	191500	191500	191500	2
245	20230811	143300	13785900	191600	191600	191600	191600	0
246	20230811	143200	13785900	191600	191600	191600	191600	0
247	20230811	143100	13785900	191600	191600	191600	191600	0
248	20230811	143000	13785900	191600	191600	191600	191600	0
249	20230811	142900	13785900	191600	191600	191600	191600	0
250	20230811	142800	13785900	191600	191600	191600	191600	0
251	20230811	142700	13785900	191600	191600	191600	191600	0
252	20230811	142600	13785900	191600	191600	191600	191600	3
253	20230811	142500	13211100	191500	191500	191500	191500	0
254	20230811	142400	13211100	191500	191500	191500	191500	0
255	20230811	142300	13211100	191500	191500	191500	191500	2
256	20230811	142200	12828100	191500	191500	191500	191500	0
257	20230811	142100	12828100	191500	191500	191500	191500	0
258	20230811	142000	12828100	191500	191500	191500	191500	0
259	20230811	141900	12828100	191500	191500	191500	191500	0
260	20230811	141800	12828100	191500	191500	191500	191500	0
261	20230811	141700	12828100	191500	191500	191500	191500	0
262	20230811	141600	12828100	191500	191500	191500	191500	0
263	20230811	141500	12828100	191500	191500	191500	191500	0
264	20230811	141400	12828100	191500	191500	191500	191500	0
265	20230811	141300	12828100	191500	191400	191500	191400	5
266	20230811	141200	11870700	191400	191400	191400	191400	0
267	20230811	141100	11870700	191400	191400	191400	191400	0
268	20230811	141000	11870700	191400	191400	191400	191400	0
269	20230811	140900	11870700	191400	191400	191400	191400	0
270	20230811	140800	11870700	191400	191400	191400	191400	0
271	20230811	140700	11870700	191400	191400	191400	191400	0
272	20230811	140600	11870700	191400	191400	191400	191400	0
273	20230811	140500	11870700	191400	191400	191400	191400	0
274	20230811	140400	11870700	191400	191400	191400	191400	0
275	20230811	140300	11870700	191400	191400	191400	191400	0
276	20230811	140200	11870700	191400	191400	191400	191400	0
277	20230811	140100	11870700	191400	191400	191400	191400	0
278	20230811	140000	11870700	191400	191400	191400	191400	0
279	20230811	135900	11870700	191400	191400	191400	191400	0
280	20230811	135800	11870700	191400	191400	191400	191400	0
281	20230811	135700	11870700	191400	191400	191400	191400	0
282	20230811	135600	11870700	191400	191400	191400	191400	0
283	20230811	135500	11870700	191400	191400	191400	191400	0
284	20230811	135400	11870700	191400	191400	191400	191400	0
285	20230811	135300	11870700	191400	191400	191400	191400	2
286	20230811	135200	11487900	191400	191500	191500	191400	6
287	20230811	135100	10339200	191500	191500	191500	191500	2
288	20230811	135000	9956200	191500	191500	191500	191500	0
289	20230811	134900	9956200	191500	191500	191500	191500	0
290	20230811	134800	9956200	191500	191500	191500	191500	0
291	20230811	134700	9956200	191500	191500	191500	191500	0
292	20230811	134600	9956200	191500	191500	191500	191500	0
293	20230811	134500	9956200	191500	191500	191500	191500	0
294	20230811	134400	9956200	191500	191500	191500	191500	0
295	20230811	134300	9956200	191500	191500	191500	191500	0
296	20230811	134200	9956200	191500	191500	191500	191500	0
297	20230811	134100	9956200	191500	191500	191500	191500	0
298	20230811	134000	9956200	191500	191500	191500	191500	0
299	20230811	133900	9956200	191500	191500	191500	191500	0
300	20230811	133800	9956200	191500	191500	191500	191500	0
301	20230811	133700	9956200	191500	191500	191500	191500	2
302	20230811	133600	9573200	191500	191500	191500	191500	0
303	20230811	133500	9573200	191500	191500	191500	191500	0
304	20230811	133400	9573200	191500	191500	191500	191500	0
305	20230811	133300	9573200	191500	191500	191500	191500	0
306	20230811	133200	9573200	191500	191500	191500	191500	0
307	20230811	133100	9573200	191500	191500	191500	191500	0
308	20230811	133000	9573200	191500	191500	191500	191500	0
309	20230811	132900	9573200	191500	191500	191500	191500	0
310	20230811	132800	9573200	191500	191500	191500	191500	0
311	20230811	132700	9573200	191500	191500	191500	191500	2
312	20230811	132600	9190200	191500	191500	191500	191500	0
313	20230811	132500	9190200	191500	191500	191500	191500	0
314	20230811	132400	9190200	191500	191500	191500	191500	0
315	20230811	132300	9190200	191500	191500	191500	191500	0
316	20230811	132200	9190200	191500	191500	191500	191500	0
317	20230811	132100	9190200	191500	191500	191500	191500	0
318	20230811	132000	9190200	191500	191500	191500	191500	0
319	20230811	131900	9190200	191500	191500	191500	191500	0
320	20230811	131800	9190200	191500	191500	191500	191500	0
321	20230811	131700	9190200	191500	191500	191500	191500	3
322	20230811	131600	8615700	191500	191500	191500	191500	0
323	20230811	131500	8615700	191500	191500	191500	191500	0
324	20230811	131400	8615700	191500	191500	191500	191500	0
325	20230811	131300	8615700	191500	191500	191500	191500	0
326	20230811	131200	8615700	191500	191500	191500	191500	0
327	20230811	131100	8615700	191500	191500	191500	191500	0
328	20230811	131000	8615700	191500	191500	191500	191500	0
329	20230811	130900	8615700	191500	191500	191500	191500	0
330	20230811	130800	8615700	191500	191500	191500	191500	0
331	20230811	130700	8615700	191500	191500	191500	191500	0
332	20230811	130600	8615700	191500	191500	191500	191500	0
333	20230811	130500	8615700	191500	191500	191500	191500	0
334	20230811	130400	8615700	191500	191500	191500	191500	0
335	20230811	130300	8615700	191500	191500	191500	191500	0
336	20230811	130200	8615700	191500	191500	191500	191500	1
337	20230811	130100	8424200	191500	191500	191500	191500	0
338	20230811	130000	8424200	191500	191500	191500	191500	0
339	20230811	125900	8424200	191500	191500	191500	191500	0
340	20230811	125800	8424200	191500	191500	191500	191500	0
341	20230811	125700	8424200	191500	191500	191500	191500	0
342	20230811	125600	8424200	191500	191500	191500	191500	0
343	20230811	125500	8424200	191500	191500	191500	191500	0
344	20230811	125400	8424200	191500	191500	191500	191500	0
345	20230811	125300	8424200	191500	191500	191500	191500	0
346	20230811	125200	8424200	191500	191500	191500	191500	1
347	20230811	125100	8232700	191500	191500	191500	191500	0
348	20230811	125000	8232700	191500	191500	191500	191500	0
349	20230811	124900	8232700	191500	191500	191500	191500	0
350	20230811	124800	8232700	191500	191500	191500	191500	0
351	20230811	124700	8232700	191500	191500	191500	191500	1
352	20230811	124600	8041200	191500	191500	191500	191500	0
353	20230811	124500	8041200	191500	191500	191500	191500	0
354	20230811	124400	8041200	191500	191500	191500	191500	0
355	20230811	124300	8041200	191500	191500	191500	191500	0
356	20230811	124200	8041200	191500	191500	191500	191500	0
357	20230811	124100	8041200	191500	191500	191500	191500	1
358	20230811	124000	7849700	191500	191500	191500	191500	0
359	20230811	123900	7849700	191500	191500	191500	191500	0
360	20230811	123800	7849700	191500	191500	191500	191500	0
361	20230811	123700	7849700	191500	191500	191500	191500	0
362	20230811	123600	7849700	191500	191500	191500	191500	1
363	20230811	123500	7658200	191500	191500	191500	191500	0
364	20230811	123400	7658200	191500	191500	191500	191500	0
365	20230811	123300	7658200	191500	191500	191500	191500	0
366	20230811	123200	7658200	191500	191500	191500	191500	0
367	20230811	123100	7658200	191500	191500	191500	191500	1
368	20230811	123000	7466700	191500	191500	191500	191500	0
369	20230811	122900	7466700	191500	191500	191500	191500	0
370	20230811	122800	7466700	191500	191500	191500	191500	0
371	20230811	122700	7466700	191500	191500	191500	191500	0
372	20230811	122600	7466700	191500	191500	191500	191500	0
373	20230811	122500	7466700	191500	191500	191500	191500	1
374	20230811	122400	7275200	191500	191500	191500	191500	0
375	20230811	122300	7275200	191500	191500	191500	191500	0
376	20230811	122200	7275200	191500	191500	191500	191500	0
377	20230811	122100	7275200	191500	191500	191500	191500	0
378	20230811	122000	7275200	191500	191500	191500	191500	1
379	20230811	121900	7083700	191500	191500	191500	191500	0
380	20230811	121800	7083700	191500	191500	191500	191500	0
381	20230811	121700	7083700	191500	191500	191500	191500	0
382	20230811	121600	7083700	191500	191500	191500	191500	0
383	20230811	121500	7083700	191500	191500	191500	191500	1
384	20230811	121400	6892200	191500	191500	191500	191500	0
385	20230811	121300	6892200	191500	191500	191500	191500	0
386	20230811	121200	6892200	191500	191500	191500	191500	0
387	20230811	121100	6892200	191500	191500	191500	191500	0
388	20230811	121000	6892200	191500	191500	191500	191500	1
389	20230811	120900	6700700	191400	191400	191400	191400	0
390	20230811	120800	6700700	191400	191400	191400	191400	0
391	20230811	120700	6700700	191400	191400	191400	191400	0
392	20230811	120600	6700700	191400	191400	191400	191400	0
393	20230811	120500	6700700	191400	191400	191400	191400	0
394	20230811	120400	6700700	191400	191400	191400	191400	1
395	20230811	120300	6509300	191400	191400	191400	191400	0
396	20230811	120200	6509300	191400	191400	191400	191400	0
397	20230811	120100	6509300	191400	191400	191400	191400	0
398	20230811	120000	6509300	191400	191400	191400	191400	0
399	20230811	115900	6509300	191400	191400	191400	191400	1
400	20230811	115800	6317900	191400	191400	191400	191400	0
401	20230811	115700	6317900	191400	191400	191400	191400	0
402	20230811	115600	6317900	191400	191400	191400	191400	0
403	20230811	115500	6317900	191400	191400	191400	191400	0
404	20230811	115400	6317900	191400	191400	191400	191400	1
405	20230811	115300	6126500	191400	191400	191400	191400	0
406	20230811	115200	6126500	191400	191400	191400	191400	0
407	20230811	115100	6126500	191400	191400	191400	191400	0
408	20230811	115000	6126500	191400	191400	191400	191400	0
409	20230811	114900	6126500	191400	191400	191400	191400	0
410	20230811	114800	6126500	191400	191400	191400	191400	1
411	20230811	114700	5935100	191400	191400	191400	191400	0
412	20230811	114600	5935100	191400	191400	191400	191400	0
413	20230811	114500	5935100	191400	191400	191400	191400	0
414	20230811	114400	5935100	191400	191400	191400	191400	0
415	20230811	114300	5935100	191400	191400	191400	191400	1
416	20230811	114200	5743700	191400	191400	191400	191400	0
417	20230811	114100	5743700	191400	191400	191400	191400	0
418	20230811	114000	5743700	191400	191400	191400	191400	0
419	20230811	113900	5743700	191400	191400	191400	191400	0
420	20230811	113800	5743700	191400	191400	191400	191400	1
421	20230811	113700	5552300	191400	191400	191400	191400	0
422	20230811	113600	5552300	191400	191400	191400	191400	0
423	20230811	113500	5552300	191400	191400	191400	191400	0
424	20230811	113400	5552300	191400	191400	191400	191400	0
425	20230811	113300	5552300	191400	191400	191400	191400	0
426	20230811	113200	5552300	191400	191400	191400	191400	1
427	20230811	113100	5360900	191400	191400	191400	191400	0
428	20230811	113000	5360900	191400	191400	191400	191400	0
429	20230811	112900	5360900	191400	191400	191400	191400	0
430	20230811	112800	5360900	191400	191400	191400	191400	0
431	20230811	112700	5360900	191400	191400	191400	191400	1
432	20230811	112600	5169500	191400	191400	191400	191400	0
433	20230811	112500	5169500	191400	191400	191400	191400	0
434	20230811	112400	5169500	191400	191400	191400	191400	0
435	20230811	112300	5169500	191400	191400	191400	191400	0
436	20230811	112200	5169500	191400	191400	191400	191400	1
437	20230811	112100	4978100	191400	191400	191400	191400	0
438	20230811	112000	4978100	191400	191400	191400	191400	3
439	20230811	111900	4403900	191400	191400	191400	191400	0
440	20230811	111800	4403900	191400	191400	191400	191400	0
441	20230811	111700	4403900	191400	191400	191400	191400	1
442	20230811	111600	4212500	191200	191200	191200	191200	0
443	20230811	111500	4212500	191200	191200	191200	191200	0
444	20230811	111400	4212500	191200	191200	191200	191200	0
445	20230811	111300	4212500	191200	191200	191200	191200	0
446	20230811	111200	4212500	191200	191200	191200	191200	0
447	20230811	111100	4212500	191200	191200	191200	191200	1
448	20230811	111000	4021300	191100	191100	191100	191100	0
449	20230811	110900	4021300	191100	191100	191100	191100	0
450	20230811	110800	4021300	191100	191100	191100	191100	0
451	20230811	110700	4021300	191100	191100	191100	191100	0
452	20230811	110600	4021300	191100	191100	191100	191100	1
453	20230811	110500	3830200	191100	191100	191100	191100	0
454	20230811	110400	3830200	191100	191100	191100	191100	0
455	20230811	110300	3830200	191100	191100	191100	191100	0
456	20230811	110200	3830200	191100	191100	191100	191100	0
457	20230811	110100	3830200	191100	191100	191100	191100	1
458	20230811	110000	3639100	191100	191100	191100	191100	0
459	20230811	105900	3639100	191100	191100	191100	191100	1
460	20230811	105800	3448000	191100	191100	191100	191100	0
461	20230811	105700	3448000	191100	191100	191100	191100	0
462	20230811	105600	3448000	191100	191100	191100	191100	0
463	20230811	105500	3448000	191100	191200	191200	191100	3
464	20230811	105400	2874600	191200	191200	191200	191200	0
465	20230811	105300	2874600	191200	191200	191200	191200	0
466	20230811	105200	2874600	191200	191200	191200	191200	0
467	20230811	105100	2874600	191200	191200	191200	191200	1
468	20230811	105000	2683400	191200	191200	191200	191200	1
469	20230811	104900	2492200	191200	191200	191200	191200	0
470	20230811	104800	2492200	191200	191200	191200	191200	0
471	20230811	104700	2492200	191200	191200	191200	191200	0
472	20230811	104600	2492200	191200	191200	191200	191200	0
473	20230811	104500	2492200	191200	191200	191200	191200	1
474	20230811	104400	2301000	191200	191200	191200	191200	0
475	20230811	104300	2301000	191200	191200	191200	191200	0
476	20230811	104200	2301000	191200	191200	191200	191200	0
477	20230811	104100	2301000	191200	191200	191200	191200	0
478	20230811	104000	2301000	191200	191200	191200	191200	1
479	20230811	103900	2109800	191200	191200	191200	191200	0
480	20230811	103800	2109800	191200	191200	191200	191200	0
481	20230811	103700	2109800	191200	191200	191200	191200	0
482	20230811	103600	2109800	191200	191200	191200	191200	0
483	20230811	103500	2109800	191200	191200	191200	191200	0
484	20230811	103400	2109800	191200	191200	191200	191200	1
485	20230811	103300	1918600	191200	191200	191200	191200	0
486	20230811	103200	1918600	191200	191200	191200	191200	0
487	20230811	103100	1918600	191200	191200	191200	191200	0
488	20230811	103000	1918600	191200	191200	191200	191200	0
489	20230811	102900	1918600	191200	191200	191200	191200	1
490	20230811	102800	1727400	191200	191200	191200	191200	0
491	20230811	102700	1727400	191200	191200	191200	191200	0
492	20230811	102600	1727400	191200	191200	191200	191200	0
493	20230811	102500	1727400	191200	191200	191200	191200	0
494	20230811	102400	1727400	191200	191200	191200	191200	0
495	20230811	102300	1727400	191200	191200	191200	191200	0
496	20230811	102200	1727400	191200	191200	191200	191200	0
497	20230811	102100	1727400	191200	191200	191200	191200	0
498	20230811	102000	1727400	191200	191200	191200	191200	0
499	20230811	101900	1727400	191200	191200	191200	191200	1
500	20230811	101800	1536200	191300	191300	191300	191300	0
501	20230811	101700	1536200	191300	191300	191300	191300	0
502	20230811	101600	1536200	191300	191300	191300	191300	0
503	20230811	101500	1536200	191300	191300	191300	191300	0
504	20230811	101400	1536200	191300	191300	191300	191300	0
505	20230811	101300	1536200	191300	191300	191300	191300	0
506	20230811	101200	1536200	191300	191300	191300	191300	0
507	20230811	101100	1536200	191300	191300	191300	191300	0
508	20230811	101000	1536200	191300	191300	191300	191300	1
509	20230811	100900	1344900	191300	191300	191300	191300	0
510	20230811	100800	1344900	191300	191300	191300	191300	0
511	20230811	100700	1344900	191300	191300	191300	191300	2
512	20230811	100600	962300	191300	191500	191500	191300	2
513	20230811	100500	579500	193900	193900	193900	193900	0
514	20230811	100400	579500	193900	193900	193900	193900	1
515	20230811	100300	385600	194500	194500	194500	194500	0
516	20230811	100200	385600	194500	194500	194500	194500	1
517	20230811	100100	191100	191100	191100	191100	191100	0
518	20230811	100000	191100	191100	191100	191100	191100	0
519	20230811	095900	191100	191100	191100	191100	191100	0
520	20230811	095800	191100	191100	191100	191100	191100	0
521	20230811	095700	191100	191100	191100	191100	191100	0
522	20230811	095600	191100	191100	191100	191100	191100	0
523	20230811	095500	191100	191100	191100	191100	191100	0
524	20230811	095400	191100	191100	191100	191100	191100	0
525	20230811	095300	191100	191100	191100	191100	191100	0
526	20230811	095200	191100	191100	191100	191100	191100	0
527	20230811	095100	191100	191100	191100	191100	191100	0
528	20230811	095000	191100	191100	191100	191100	191100	0
529	20230811	094900	191100	191100	191100	191100	191100	0
530	20230811	094800	191100	191100	191100	191100	191100	0
531	20230811	094700	191100	191100	191100	191100	191100	0
532	20230811	094600	191100	191100	191100	191100	191100	0
533	20230811	094500	191100	191100	191100	191100	191100	0
534	20230811	094400	191100	191100	191100	191100	191100	0
535	20230811	094300	191100	191100	191100	191100	191100	0
536	20230811	094200	191100	191100	191100	191100	191100	0
537	20230811	094100	191100	191100	191100	191100	191100	0
538	20230811	094000	191100	191100	191100	191100	191100	0
539	20230811	093900	191100	191100	191100	191100	191100	0
540	20230811	093800	191100	191100	191100	191100	191100	0
541	20230811	093700	191100	191100	191100	191100	191100	0
542	20230811	093600	191100	191100	191100	191100	191100	0
543	20230811	093500	191100	191100	191100	191100	191100	0
544	20230811	093400	191100	191100	191100	191100	191100	0
545	20230811	093300	191100	191100	191100	191100	191100	0
546	20230811	093200	191100	191100	191100	191100	191100	0
547	20230811	093100	191100	191100	191100	191100	191100	0
548	20230811	093000	191100	191100	191100	191100	191100	0
549	20230811	092900	191100	191100	191100	191100	191100	0
550	20230811	092800	191100	191100	191100	191100	191100	0
551	20230811	092700	191100	191100	191100	191100	191100	0
552	20230811	092600	191100	191100	191100	191100	191100	0
553	20230811	092500	191100	191100	191100	191100	191100	0
554	20230811	092400	191100	191100	191100	191100	191100	0
555	20230811	092300	191100	191100	191100	191100	191100	0
556	20230811	092200	191100	191100	191100	191100	191100	0
557	20230811	092100	191100	191100	191100	191100	191100	0
558	20230811	092000	191100	191100	191100	191100	191100	0
559	20230811	091900	191100	191100	191100	191100	191100	0
560	20230811	091800	191100	191100	191100	191100	191100	1
561	20230811	091700	0	191200	191200	191200	191200	0
562	20230811	091600	0	191200	191200	191200	191200	0
563	20230811	091500	0	191200	191200	191200	191200	0
564	20230811	091400	0	191200	191200	191200	191200	0
565	20230811	091300	0	191200	191200	191200	191200	0
566	20230811	091200	0	191200	191200	191200	191200	0
567	20230811	091100	0	191200	191200	191200	191200	0
568	20230811	091000	0	191200	191200	191200	191200	0
569	20230811	090900	0	191200	191200	191200	191200	0
570	20230811	090800	0	191200	191200	191200	191200	0
571	20230811	090700	0	191200	191200	191200	191200	0
572	20230811	090600	0	191200	191200	191200	191200	0
573	20230811	090500	0	191200	191200	191200	191200	0
574	20230811	090400	0	191200	191200	191200	191200	0
575	20230811	090300	0	191200	191200	191200	191200	0
576	20230811	090200	0	191200	191200	191200	191200	0
577	20230811	090100	0	191200	191200	191200	191200	0
578	20230811	090000	0	191200	191200	191200	191200	0