KissMeData/246250/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201900	12430610	9570	9570	9570	9570	181
3	20230810	201800	12430610	9570	9570	9570	9570	0
4	20230810	201700	12430610	9570	9570	9570	9570	0
5	20230810	201600	12430610	9570	9570	9570	9570	0
6	20230810	201500	12430610	9570	9570	9570	9570	0
7	20230810	201400	12430610	9570	9570	9570	9570	0
8	20230810	201300	12430610	9570	9570	9570	9570	0
9	20230810	201200	12430610	9570	9570	9570	9570	0
10	20230810	201100	12430610	9570	9570	9570	9570	0
11	20230810	201000	12430610	9570	9570	9570	9570	0
12	20230810	200900	12430610	9570	9570	9570	9570	0
13	20230810	200800	12430610	9570	9570	9570	9570	0
14	20230810	200700	12430610	9570	9570	9570	9570	0
15	20230810	200600	12430610	9570	9570	9570	9570	0
16	20230810	200500	12430610	9570	9570	9570	9570	0
17	20230810	200400	12430610	9570	9570	9570	9570	0
18	20230810	200300	12430610	9570	9570	9570	9570	0
19	20230810	200200	12430610	9570	9570	9570	9570	0
20	20230810	200100	12430610	9570	9570	9570	9570	0
21	20230810	200000	12430610	9570	9570	9570	9570	0
22	20230810	195900	12430610	9570	9570	9570	9570	0
23	20230810	195800	12430610	9570	9570	9570	9570	0
24	20230810	195700	12430610	9570	9570	9570	9570	0
25	20230810	195600	12430610	9570	9570	9570	9570	0
26	20230810	195500	12430610	9570	9570	9570	9570	0
27	20230810	195400	12430610	9570	9570	9570	9570	0
28	20230810	195300	12430610	9570	9570	9570	9570	0
29	20230810	195200	12430610	9570	9570	9570	9570	0
30	20230810	195100	12430610	9570	9570	9570	9570	0
31	20230810	195000	12430610	9570	9570	9570	9570	0
32	20230810	194900	12430610	9570	9570	9570	9570	181
33	20230810	194800	12430610	9570	9570	9570	9570	0
34	20230810	194700	12430610	9570	9570	9570	9570	0
35	20230810	194600	12430610	9570	9570	9570	9570	0
36	20230810	194500	12430610	9570	9570	9570	9570	0
37	20230810	194400	12430610	9570	9570	9570	9570	0
38	20230810	194300	12430610	9570	9570	9570	9570	0
39	20230810	194200	12430610	9570	9570	9570	9570	0
40	20230810	194100	12430610	9570	9570	9570	9570	0
41	20230810	194000	12430610	9570	9570	9570	9570	0
42	20230810	193900	12430610	9570	9570	9570	9570	0
43	20230810	193800	12430610	9570	9570	9570	9570	0
44	20230810	193700	12430610	9570	9570	9570	9570	0
45	20230810	193600	12430610	9570	9570	9570	9570	0
46	20230810	193500	12430610	9570	9570	9570	9570	0
47	20230810	193400	12430610	9570	9570	9570	9570	0
48	20230810	193300	12430610	9570	9570	9570	9570	0
49	20230810	193200	12430610	9570	9570	9570	9570	0
50	20230810	193100	12430610	9570	9570	9570	9570	0
51	20230810	193000	12430610	9570	9570	9570	9570	0
52	20230810	192900	12430610	9570	9570	9570	9570	0
53	20230810	192800	12430610	9570	9570	9570	9570	0
54	20230810	192700	12430610	9570	9570	9570	9570	0
55	20230810	192600	12430610	9570	9570	9570	9570	0
56	20230810	192500	12430610	9570	9570	9570	9570	0
57	20230810	192400	12430610	9570	9570	9570	9570	0
58	20230810	192300	12430610	9570	9570	9570	9570	0
59	20230810	192200	12430610	9570	9570	9570	9570	0
60	20230810	192100	12430610	9570	9570	9570	9570	0
61	20230810	192000	12430610	9570	9570	9570	9570	0
62	20230810	191900	12430610	9570	9570	9570	9570	181
63	20230810	191800	12430610	9570	9570	9570	9570	0
64	20230810	191700	12430610	9570	9570	9570	9570	0
65	20230810	191600	12430610	9570	9570	9570	9570	0
66	20230810	191500	12430610	9570	9570	9570	9570	0
67	20230810	191400	12430610	9570	9570	9570	9570	0
68	20230810	191300	12430610	9570	9570	9570	9570	0
69	20230810	191200	12430610	9570	9570	9570	9570	0
70	20230810	191100	12430610	9570	9570	9570	9570	0
71	20230810	191000	12430610	9570	9570	9570	9570	0
72	20230810	190900	12430610	9570	9570	9570	9570	0
73	20230810	190800	12430610	9570	9570	9570	9570	0
74	20230810	190700	12430610	9570	9570	9570	9570	0
75	20230810	190600	12430610	9570	9570	9570	9570	0
76	20230810	190500	12430610	9570	9570	9570	9570	0
77	20230810	190400	12430610	9570	9570	9570	9570	0
78	20230810	190300	12430610	9570	9570	9570	9570	0
79	20230810	190200	12430610	9570	9570	9570	9570	0
80	20230810	190100	12430610	9570	9570	9570	9570	0
81	20230810	190000	12430610	9570	9570	9570	9570	0
82	20230810	185900	12430610	9570	9570	9570	9570	0
83	20230810	185800	12430610	9570	9570	9570	9570	0
84	20230810	185700	12430610	9570	9570	9570	9570	0
85	20230810	185600	12430610	9570	9570	9570	9570	0
86	20230810	185500	12430610	9570	9570	9570	9570	0
87	20230810	185400	12430610	9570	9570	9570	9570	0
88	20230810	185300	12430610	9570	9570	9570	9570	0
89	20230810	185200	12430610	9570	9570	9570	9570	0
90	20230810	185100	12430610	9570	9570	9570	9570	0
91	20230810	185000	12430610	9570	9570	9570	9570	0
92	20230810	184900	12430610	9570	9570	9570	9570	181
93	20230810	184800	12430610	9570	9570	9570	9570	0
94	20230810	184700	12430610	9570	9570	9570	9570	0
95	20230810	184600	12430610	9570	9570	9570	9570	0
96	20230810	184500	12430610	9570	9570	9570	9570	0
97	20230810	184400	12430610	9570	9570	9570	9570	0
98	20230810	184300	12430610	9570	9570	9570	9570	0
99	20230810	184200	12430610	9570	9570	9570	9570	0
100	20230810	184100	12430610	9570	9570	9570	9570	0
101	20230810	184000	12430610	9570	9570	9570	9570	0
102	20230810	183900	12430610	9570	9570	9570	9570	0
103	20230810	183800	12430610	9570	9570	9570	9570	0
104	20230810	183700	12430610	9570	9570	9570	9570	0
105	20230810	183600	12430610	9570	9570	9570	9570	0
106	20230810	183500	12430610	9570	9570	9570	9570	0
107	20230810	183400	12430610	9570	9570	9570	9570	0
108	20230810	183300	12430610	9570	9570	9570	9570	0
109	20230810	183200	12430610	9570	9570	9570	9570	0
110	20230810	183100	12430610	9570	9570	9570	9570	0
111	20230810	183000	12430610	9570	9570	9570	9570	0
112	20230810	182900	12430610	9570	9570	9570	9570	0
113	20230810	182800	12430610	9570	9570	9570	9570	0
114	20230810	182700	12430610	9570	9570	9570	9570	0
115	20230810	182600	12430610	9570	9570	9570	9570	0
116	20230810	182500	12430610	9570	9570	9570	9570	0
117	20230810	182400	12430610	9570	9570	9570	9570	0
118	20230810	182300	12430610	9570	9570	9570	9570	0
119	20230810	182200	12430610	9570	9570	9570	9570	0
120	20230810	182100	12430610	9570	9570	9570	9570	0
121	20230810	182000	12430610	9570	9570	9570	9570	0
122	20230810	181900	12430610	9570	9570	9570	9570	181
123	20230810	181800	12430610	9570	9570	9570	9570	0
124	20230810	181700	12430610	9570	9570	9570	9570	0
125	20230810	181600	12430610	9570	9570	9570	9570	0
126	20230810	181500	12430610	9570	9570	9570	9570	0
127	20230810	181400	12430610	9570	9570	9570	9570	0
128	20230810	181300	12430610	9570	9570	9570	9570	0
129	20230810	181200	12430610	9570	9570	9570	9570	0
130	20230810	181100	12430610	9570	9570	9570	9570	0
131	20230810	181000	12430610	9570	9570	9570	9570	0
132	20230810	180900	12430610	9570	9570	9570	9570	0
133	20230810	180800	12430610	9570	9570	9570	9570	0
134	20230810	180700	12430610	9570	9570	9570	9570	0
135	20230810	180600	12430610	9570	9570	9570	9570	0
136	20230810	180500	12430610	9570	9570	9570	9570	0
137	20230810	180400	12430610	9570	9570	9570	9570	0
138	20230810	180300	12430610	9570	9570	9570	9570	0
139	20230810	180200	12430610	9570	9570	9570	9570	0
140	20230810	180100	12430610	9570	9570	9570	9570	0
141	20230810	180000	12430610	9570	9570	9570	9570	0
142	20230810	175900	12430610	9570	9570	9570	9570	0
143	20230810	175800	12430610	9570	9570	9570	9570	0
144	20230810	175700	12430610	9570	9570	9570	9570	0
145	20230810	175600	12430610	9570	9570	9570	9570	0
146	20230810	175500	12430610	9570	9570	9570	9570	0
147	20230810	175400	12430610	9570	9570	9570	9570	0
148	20230810	175300	12430610	9570	9570	9570	9570	0
149	20230810	175200	12430610	9570	9570	9570	9570	0
150	20230810	175100	12430610	9570	9570	9570	9570	0
151	20230810	175000	12430610	9570	9570	9570	9570	0
152	20230810	174900	12430610	9570	9570	9570	9570	181
153	20230810	174800	12430610	9570	9570	9570	9570	0
154	20230810	174700	12430610	9570	9570	9570	9570	0
155	20230810	174600	12430610	9570	9570	9570	9570	0
156	20230810	174500	12430610	9570	9570	9570	9570	0
157	20230810	174400	12430610	9570	9570	9570	9570	0
158	20230810	174300	12430610	9570	9570	9570	9570	0
159	20230810	174200	12430610	9570	9570	9570	9570	0
160	20230810	174100	12430610	9570	9570	9570	9570	0
161	20230810	174000	12430610	9570	9570	9570	9570	0
162	20230810	173900	12430610	9570	9570	9570	9570	0
163	20230810	173800	12430610	9570	9570	9570	9570	0
164	20230810	173700	12430610	9570	9570	9570	9570	0
165	20230810	173600	12430610	9570	9570	9570	9570	0
166	20230810	173500	12430610	9570	9570	9570	9570	0
167	20230810	173400	12430610	9570	9570	9570	9570	0
168	20230810	173300	12430610	9570	9570	9570	9570	0
169	20230810	173200	12430610	9570	9570	9570	9570	0
170	20230810	173100	12430610	9570	9570	9570	9570	0
171	20230810	173000	12430610	9570	9570	9570	9570	0
172	20230810	172900	12430610	9570	9570	9570	9570	0
173	20230810	172800	12430610	9570	9570	9570	9570	0
174	20230810	172700	12430610	9570	9570	9570	9570	0
175	20230810	172600	12430610	9570	9570	9570	9570	0
176	20230810	172500	12430610	9570	9570	9570	9570	0
177	20230810	172400	12430610	9570	9570	9570	9570	0
178	20230810	172300	12430610	9570	9570	9570	9570	0
179	20230810	172200	12430610	9570	9570	9570	9570	0
180	20230810	172100	12430610	9570	9570	9570	9570	0
181	20230810	172000	12430610	9570	9570	9570	9570	0
182	20230810	171900	12430610	9570	9570	9570	9570	181
183	20230810	171800	12430610	9570	9570	9570	9570	0
184	20230810	171700	12430610	9570	9570	9570	9570	0
185	20230810	171600	12430610	9570	9570	9570	9570	0
186	20230810	171500	12430610	9570	9570	9570	9570	0
187	20230810	171400	12430610	9570	9570	9570	9570	0
188	20230810	171300	12430610	9570	9570	9570	9570	0
189	20230810	171200	12430610	9570	9570	9570	9570	0
190	20230810	171100	12430610	9570	9570	9570	9570	0
191	20230810	171000	12430610	9570	9570	9570	9570	0
192	20230810	170900	12430610	9570	9570	9570	9570	0
193	20230810	170800	12430610	9570	9570	9570	9570	0
194	20230810	170700	12430610	9570	9570	9570	9570	0
195	20230810	170600	12430610	9570	9570	9570	9570	0
196	20230810	170500	12430610	9570	9570	9570	9570	0
197	20230810	170400	12430610	9570	9570	9570	9570	0
198	20230810	170300	12430610	9570	9570	9570	9570	0
199	20230810	170200	12430610	9570	9570	9570	9570	0
200	20230810	170100	12430610	9570	9570	9570	9570	0
201	20230810	170000	12430610	9570	9570	9570	9570	0
202	20230810	165900	12430610	9570	9570	9570	9570	0
203	20230810	165800	12430610	9570	9570	9570	9570	0
204	20230810	165700	12430610	9570	9570	9570	9570	0
205	20230810	165600	12430610	9570	9570	9570	9570	0
206	20230810	165500	12430610	9570	9570	9570	9570	0
207	20230810	165400	12430610	9570	9570	9570	9570	0
208	20230810	165300	12430610	9570	9570	9570	9570	0
209	20230810	165200	12430610	9570	9570	9570	9570	0
210	20230810	165100	12430610	9570	9570	9570	9570	0
211	20230810	165000	12430610	9570	9570	9570	9570	0
212	20230810	164900	12430610	9570	9570	9570	9570	181
213	20230810	164800	12430610	9570	9570	9570	9570	0
214	20230810	164700	12430610	9570	9570	9570	9570	0
215	20230810	164600	12430610	9570	9570	9570	9570	0
216	20230810	164500	12430610	9570	9570	9570	9570	0
217	20230810	164400	12430610	9570	9570	9570	9570	0
218	20230810	164300	12430610	9570	9570	9570	9570	0
219	20230810	164200	12430610	9570	9570	9570	9570	0
220	20230810	164100	12430610	9570	9570	9570	9570	0
221	20230810	164000	12430610	9570	9570	9570	9570	0
222	20230810	163900	12430610	9570	9570	9570	9570	0
223	20230810	163800	12430610	9570	9570	9570	9570	0
224	20230810	163700	12430610	9570	9570	9570	9570	0
225	20230810	163600	12430610	9570	9570	9570	9570	0
226	20230810	163500	12430610	9570	9570	9570	9570	0
227	20230810	163400	12430610	9570	9570	9570	9570	0
228	20230810	163300	12430610	9570	9570	9570	9570	0
229	20230810	163200	12430610	9570	9570	9570	9570	0
230	20230810	163100	12430610	9570	9570	9570	9570	0
231	20230810	163000	12430610	9570	9570	9570	9570	0
232	20230810	162900	12430610	9570	9570	9570	9570	0
233	20230810	162800	12430610	9570	9570	9570	9570	0
234	20230810	162700	12430610	9570	9570	9570	9570	0
235	20230810	162600	12430610	9570	9570	9570	9570	0
236	20230810	162500	12430610	9570	9570	9570	9570	0
237	20230810	162400	12430610	9570	9570	9570	9570	0
238	20230810	162300	12430610	9570	9570	9570	9570	0
239	20230810	162200	12430610	9570	9570	9570	9570	0
240	20230810	162100	12430610	9570	9570	9570	9570	0
241	20230810	162000	12430610	9570	9570	9570	9570	0
242	20230810	161900	12430610	9570	9570	9570	9570	181
243	20230810	161800	12430610	9570	9570	9570	9570	0
244	20230810	161700	12430610	9570	9570	9570	9570	0
245	20230810	161600	12430610	9570	9570	9570	9570	0
246	20230810	161500	12430610	9570	9570	9570	9570	0
247	20230810	161400	12430610	9570	9570	9570	9570	0
248	20230810	161300	12430610	9570	9570	9570	9570	0
249	20230810	161200	12430610	9570	9570	9570	9570	0
250	20230810	161100	12430610	9570	9570	9570	9570	0
251	20230810	161000	12430610	9570	9570	9570	9570	0
252	20230810	160900	12430610	9570	9570	9570	9570	0
253	20230810	160800	12430610	9570	9570	9570	9570	0
254	20230810	160700	12430610	9570	9570	9570	9570	0
255	20230810	160600	12430610	9570	9570	9570	9570	0
256	20230810	160500	12430610	9570	9570	9570	9570	0
257	20230810	160400	12430610	9570	9570	9570	9570	0
258	20230810	160300	12430610	9570	9570	9570	9570	0
259	20230810	160200	12430610	9570	9570	9570	9570	0
260	20230810	160100	12430610	9570	9570	9570	9570	0
261	20230810	160000	12430610	9570	9570	9570	9570	0
262	20230810	155900	12430610	9570	9570	9570	9570	0
263	20230810	155800	12430610	9570	9570	9570	9570	0
264	20230810	155700	12430610	9570	9570	9570	9570	0
265	20230810	155600	12430610	9570	9570	9570	9570	0
266	20230810	155500	12430610	9570	9570	9570	9570	0
267	20230810	155400	12430610	9570	9570	9570	9570	0
268	20230810	155300	12430610	9570	9570	9570	9570	0
269	20230810	155200	12430610	9570	9570	9570	9570	0
270	20230810	155100	12430610	9570	9570	9570	9570	0
271	20230810	155000	12430610	9570	9570	9570	9570	0
272	20230810	154900	12430610	9570	9570	9570	9570	181
273	20230810	154800	12430610	9570	9570	9570	9570	0
274	20230810	154700	12430610	9570	9570	9570	9570	0
275	20230810	154600	12430610	9570	9570	9570	9570	0
276	20230810	154500	12430610	9570	9570	9570	9570	0
277	20230810	154400	12430610	9570	9570	9570	9570	0
278	20230810	154300	12430610	9570	9570	9570	9570	0
279	20230810	154200	12430610	9570	9570	9570	9570	0
280	20230810	154100	12430610	9570	9570	9570	9570	0
281	20230810	154000	12430610	9570	9570	9570	9570	0
282	20230810	153900	12430610	9570	9570	9570	9570	0
283	20230810	153800	12430610	9570	9570	9570	9570	0
284	20230810	153700	12430610	9570	9570	9570	9570	0
285	20230810	153600	12430610	9570	9570	9570	9570	0
286	20230810	153500	12430610	9570	9570	9570	9570	0
287	20230810	153400	12430610	9570	9570	9570	9570	0
288	20230810	153300	12430610	9570	9570	9570	9570	0
289	20230810	153200	12430610	9570	9570	9570	9570	0
290	20230810	153100	12430610	9570	9570	9570	9570	0
291	20230810	153000	12430610	9570	9570	9570	9570	181
292	20230810	152900	10698440	9550	9550	9550	9550	0
293	20230810	152800	10698440	9550	9550	9550	9550	0
294	20230810	152700	10698440	9550	9550	9550	9550	0
295	20230810	152600	10698440	9550	9550	9550	9550	0
296	20230810	152500	10698440	9550	9550	9550	9550	0
297	20230810	152400	10698440	9550	9550	9550	9550	0
298	20230810	152300	10698440	9550	9550	9550	9550	0
299	20230810	152200	10698440	9550	9550	9550	9550	0
300	20230810	152100	10698440	9550	9550	9550	9550	0
301	20230810	152000	10698440	9550	9550	9550	9550	0
302	20230810	151900	10698440	9550	9550	9550	9550	0
303	20230810	151800	10698440	9550	9550	9550	9550	0
304	20230810	151700	10698440	9550	9550	9550	9550	2
305	20230810	151600	10679340	9550	9550	9550	9550	0
306	20230810	151500	10679340	9550	9550	9550	9550	0
307	20230810	151400	10679340	9550	9550	9550	9550	0
308	20230810	151300	10679340	9550	9550	9550	9550	0
309	20230810	151200	10679340	9550	9550	9550	9550	0
310	20230810	151100	10679340	9550	9550	9550	9550	0
311	20230810	151000	10679340	9550	9550	9550	9550	1
312	20230810	150900	10669790	9510	9510	9510	9510	1
313	20230810	150800	10660280	9550	9550	9550	9550	0
314	20230810	150700	10660280	9550	9550	9550	9550	0
315	20230810	150600	10660280	9550	9550	9550	9550	0
316	20230810	150500	10660280	9550	9550	9550	9550	191
317	20230810	150400	8836230	9550	9550	9550	9550	59
318	20230810	150300	8272780	9550	9550	9550	9550	30
319	20230810	150200	7986280	9550	9550	9550	9550	0
320	20230810	150100	7986280	9550	9550	9550	9550	0
321	20230810	150000	7986280	9550	9550	9550	9550	0
322	20230810	145900	7986280	9550	9550	9550	9550	0
323	20230810	145800	7986280	9550	9550	9550	9550	0
324	20230810	145700	7986280	9550	9550	9550	9550	0
325	20230810	145600	7986280	9550	9550	9550	9550	0
326	20230810	145500	7986280	9550	9550	9550	9550	0
327	20230810	145400	7986280	9550	9540	9550	9540	58
328	20230810	145300	7432950	9540	9540	9540	9540	20
329	20230810	145200	7242150	9480	9480	9480	9480	1
330	20230810	145100	7232670	9550	9550	9550	9550	80
331	20230810	145000	6468670	9480	9480	9480	9480	0
332	20230810	144900	6468670	9480	9480	9480	9480	0
333	20230810	144800	6468670	9480	9480	9480	9480	1
334	20230810	144700	6459190	9630	9630	9630	9630	0
335	20230810	144600	6459190	9630	9630	9630	9630	0
336	20230810	144500	6459190	9630	9630	9630	9630	0
337	20230810	144400	6459190	9630	9630	9630	9630	0
338	20230810	144300	6459190	9630	9630	9630	9630	0
339	20230810	144200	6459190	9630	9630	9630	9630	0
340	20230810	144100	6459190	9630	9630	9630	9630	0
341	20230810	144000	6459190	9630	9630	9630	9630	0
342	20230810	143900	6459190	9630	9630	9630	9630	0
343	20230810	143800	6459190	9630	9630	9630	9630	0
344	20230810	143700	6459190	9630	9630	9630	9630	0
345	20230810	143600	6459190	9630	9630	9630	9630	0
346	20230810	143500	6459190	9630	9630	9630	9630	0
347	20230810	143400	6459190	9630	9630	9630	9630	0
348	20230810	143300	6459190	9630	9630	9630	9630	0
349	20230810	143200	6459190	9630	9630	9630	9630	0
350	20230810	143100	6459190	9630	9630	9630	9630	0
351	20230810	143000	6459190	9630	9630	9630	9630	0
352	20230810	142900	6459190	9630	9630	9630	9630	0
353	20230810	142800	6459190	9630	9630	9630	9630	0
354	20230810	142700	6459190	9630	9630	9630	9630	0
355	20230810	142600	6459190	9630	9630	9630	9630	0
356	20230810	142500	6459190	9630	9630	9630	9630	0
357	20230810	142400	6459190	9630	9630	9630	9630	0
358	20230810	142300	6459190	9630	9630	9630	9630	0
359	20230810	142200	6459190	9630	9630	9630	9630	0
360	20230810	142100	6459190	9630	9630	9630	9630	0
361	20230810	142000	6459190	9630	9630	9630	9630	0
362	20230810	141900	6459190	9630	9630	9630	9630	0
363	20230810	141800	6459190	9630	9630	9630	9630	0
364	20230810	141700	6459190	9630	9630	9630	9630	0
365	20230810	141600	6459190	9630	9630	9630	9630	0
366	20230810	141500	6459190	9630	9580	9630	9580	7
367	20230810	141400	6391930	9480	9480	9480	9480	0
368	20230810	141300	6391930	9480	9480	9480	9480	0
369	20230810	141200	6391930	9480	9480	9480	9480	0
370	20230810	141100	6391930	9480	9490	9490	9480	27
371	20230810	141000	6135780	9490	9490	9490	9490	0
372	20230810	140900	6135780	9490	9490	9490	9490	0
373	20230810	140800	6135780	9490	9490	9490	9490	0
374	20230810	140700	6135780	9490	9490	9490	9490	0
375	20230810	140600	6135780	9490	9490	9490	9490	0
376	20230810	140500	6135780	9490	9490	9490	9490	0
377	20230810	140400	6135780	9490	9490	9490	9490	0
378	20230810	140300	6135780	9490	9490	9490	9490	0
379	20230810	140200	6135780	9490	9490	9490	9490	0
380	20230810	140100	6135780	9490	9490	9490	9490	0
381	20230810	140000	6135780	9490	9490	9490	9490	0
382	20230810	135900	6135780	9490	9490	9490	9490	0
383	20230810	135800	6135780	9490	9490	9490	9490	1
384	20230810	135700	6126290	9660	9660	9660	9660	0
385	20230810	135600	6126290	9660	9660	9660	9660	0
386	20230810	135500	6126290	9660	9660	9660	9660	0
387	20230810	135400	6126290	9660	9660	9660	9660	0
388	20230810	135300	6126290	9660	9660	9660	9660	0
389	20230810	135200	6126290	9660	9660	9660	9660	0
390	20230810	135100	6126290	9660	9660	9660	9660	0
391	20230810	135000	6126290	9660	9660	9660	9660	0
392	20230810	134900	6126290	9660	9660	9660	9660	0
393	20230810	134800	6126290	9660	9660	9660	9660	0
394	20230810	134700	6126290	9660	9660	9660	9660	0
395	20230810	134600	6126290	9660	9660	9660	9660	0
396	20230810	134500	6126290	9660	9660	9660	9660	0
397	20230810	134400	6126290	9660	9660	9660	9660	0
398	20230810	134300	6126290	9660	9660	9660	9660	0
399	20230810	134200	6126290	9660	9660	9660	9660	0
400	20230810	134100	6126290	9660	9660	9660	9660	0
401	20230810	134000	6126290	9660	9660	9660	9660	0
402	20230810	133900	6126290	9660	9660	9660	9660	0
403	20230810	133800	6126290	9660	9660	9660	9660	0
404	20230810	133700	6126290	9660	9660	9660	9660	0
405	20230810	133600	6126290	9660	9660	9660	9660	0
406	20230810	133500	6126290	9660	9660	9660	9660	0
407	20230810	133400	6126290	9660	9660	9660	9660	0
408	20230810	133300	6126290	9660	9660	9660	9660	0
409	20230810	133200	6126290	9660	9660	9660	9660	0
410	20230810	133100	6126290	9660	9660	9660	9660	0
411	20230810	133000	6126290	9660	9660	9660	9660	0
412	20230810	132900	6126290	9660	9660	9660	9660	0
413	20230810	132800	6126290	9660	9660	9660	9660	0
414	20230810	132700	6126290	9660	9660	9660	9660	0
415	20230810	132600	6126290	9660	9660	9660	9660	0
416	20230810	132500	6126290	9660	9660	9660	9660	0
417	20230810	132400	6126290	9660	9660	9660	9660	0
418	20230810	132300	6126290	9660	9660	9660	9660	0
419	20230810	132200	6126290	9660	9660	9660	9660	0
420	20230810	132100	6126290	9660	9660	9660	9660	0
421	20230810	132000	6126290	9660	9660	9660	9660	0
422	20230810	131900	6126290	9660	9660	9660	9660	0
423	20230810	131800	6126290	9660	9660	9660	9660	0
424	20230810	131700	6126290	9660	9660	9660	9660	0
425	20230810	131600	6126290	9660	9660	9660	9660	0
426	20230810	131500	6126290	9660	9660	9660	9660	0
427	20230810	131400	6126290	9660	9660	9660	9660	0
428	20230810	131300	6126290	9660	9660	9660	9660	0
429	20230810	131200	6126290	9660	9660	9660	9660	0
430	20230810	131100	6126290	9660	9660	9660	9660	0
431	20230810	131000	6126290	9660	9660	9660	9660	0
432	20230810	130900	6126290	9660	9660	9660	9660	0
433	20230810	130800	6126290	9660	9660	9660	9660	0
434	20230810	130700	6126290	9660	9660	9660	9660	0
435	20230810	130600	6126290	9660	9660	9660	9660	0
436	20230810	130500	6126290	9660	9660	9660	9660	0
437	20230810	130400	6126290	9660	9660	9660	9660	0
438	20230810	130300	6126290	9660	9660	9660	9660	0
439	20230810	130200	6126290	9660	9660	9660	9660	0
440	20230810	130100	6126290	9660	9660	9660	9660	0
441	20230810	130000	6126290	9660	9660	9660	9660	0
442	20230810	125900	6126290	9660	9660	9660	9660	0
443	20230810	125800	6126290	9660	9660	9660	9660	0
444	20230810	125700	6126290	9660	9660	9660	9660	0
445	20230810	125600	6126290	9660	9660	9660	9660	0
446	20230810	125500	6126290	9660	9660	9660	9660	0
447	20230810	125400	6126290	9660	9660	9660	9660	0
448	20230810	125300	6126290	9660	9660	9660	9660	0
449	20230810	125200	6126290	9660	9660	9660	9660	0
450	20230810	125100	6126290	9660	9660	9660	9660	0
451	20230810	125000	6126290	9660	9660	9660	9660	0
452	20230810	124900	6126290	9660	9660	9660	9660	0
453	20230810	124800	6126290	9660	9660	9660	9660	0
454	20230810	124700	6126290	9660	9660	9660	9660	0
455	20230810	124600	6126290	9660	9660	9660	9660	0
456	20230810	124500	6126290	9660	9660	9660	9660	0
457	20230810	124400	6126290	9660	9660	9660	9660	0
458	20230810	124300	6126290	9660	9660	9660	9660	0
459	20230810	124200	6126290	9660	9660	9660	9660	0
460	20230810	124100	6126290	9660	9660	9660	9660	0
461	20230810	124000	6126290	9660	9660	9660	9660	0
462	20230810	123900	6126290	9660	9660	9660	9660	0
463	20230810	123800	6126290	9660	9660	9660	9660	0
464	20230810	123700	6126290	9660	9660	9660	9660	0
465	20230810	123600	6126290	9660	9660	9660	9660	0
466	20230810	123500	6126290	9660	9660	9660	9660	0
467	20230810	123400	6126290	9660	9660	9660	9660	0
468	20230810	123300	6126290	9660	9660	9660	9660	0
469	20230810	123200	6126290	9660	9660	9660	9660	0
470	20230810	123100	6126290	9660	9660	9660	9660	0
471	20230810	123000	6126290	9660	9660	9660	9660	0
472	20230810	122900	6126290	9660	9660	9660	9660	0
473	20230810	122800	6126290	9660	9660	9660	9660	0
474	20230810	122700	6126290	9660	9660	9660	9660	0
475	20230810	122600	6126290	9660	9660	9660	9660	0
476	20230810	122500	6126290	9660	9660	9660	9660	0
477	20230810	122400	6126290	9660	9660	9660	9660	0
478	20230810	122300	6126290	9660	9660	9660	9660	0
479	20230810	122200	6126290	9660	9660	9660	9660	0
480	20230810	122100	6126290	9660	9660	9660	9660	0
481	20230810	122000	6126290	9660	9660	9660	9660	0
482	20230810	121900	6126290	9660	9660	9660	9660	0
483	20230810	121800	6126290	9660	9660	9660	9660	0
484	20230810	121700	6126290	9660	9660	9660	9660	0
485	20230810	121600	6126290	9660	9660	9660	9660	0
486	20230810	121500	6126290	9660	9660	9660	9660	0
487	20230810	121400	6126290	9660	9660	9660	9660	1
488	20230810	121300	6116630	9480	9480	9480	9480	0
489	20230810	121200	6116630	9480	9480	9480	9480	0
490	20230810	121100	6116630	9480	9480	9480	9480	0
491	20230810	121000	6116630	9480	9480	9480	9480	0
492	20230810	120900	6116630	9480	9480	9480	9480	0
493	20230810	120800	6116630	9480	9480	9480	9480	90
494	20230810	120700	5263430	9660	9660	9660	9660	0
495	20230810	120600	5263430	9660	9660	9660	9660	1
496	20230810	120500	5253770	9480	9480	9480	9480	1
497	20230810	120400	5244290	9670	9670	9670	9670	0
498	20230810	120300	5244290	9670	9670	9670	9670	0
499	20230810	120200	5244290	9670	9670	9670	9670	0
500	20230810	120100	5244290	9670	9670	9670	9670	0
501	20230810	120000	5244290	9670	9670	9670	9670	0
502	20230810	115900	5244290	9670	9670	9670	9670	0
503	20230810	115800	5244290	9670	9670	9670	9670	0
504	20230810	115700	5244290	9670	9670	9670	9670	0
505	20230810	115600	5244290	9670	9670	9670	9670	0
506	20230810	115500	5244290	9670	9670	9670	9670	0
507	20230810	115400	5244290	9670	9670	9670	9670	0
508	20230810	115300	5244290	9670	9670	9670	9670	0
509	20230810	115200	5244290	9670	9670	9670	9670	0
510	20230810	115100	5244290	9670	9670	9670	9670	0
511	20230810	115000	5244290	9670	9670	9670	9670	0
512	20230810	114900	5244290	9670	9670	9670	9670	0
513	20230810	114800	5244290	9670	9670	9670	9670	0
514	20230810	114700	5244290	9670	9670	9670	9670	0
515	20230810	114600	5244290	9670	9670	9670	9670	0
516	20230810	114500	5244290	9670	9670	9670	9670	3
517	20230810	114400	5215280	9660	9660	9660	9660	0
518	20230810	114300	5215280	9660	9600	9660	9600	100
519	20230810	114200	4249520	9600	9600	9600	9600	0
520	20230810	114100	4249520	9600	9600	9600	9600	0
521	20230810	114000	4249520	9600	9600	9600	9600	0
522	20230810	113900	4249520	9600	9600	9600	9600	0
523	20230810	113800	4249520	9600	9600	9600	9600	0
524	20230810	113700	4249520	9600	9600	9600	9600	0
525	20230810	113600	4249520	9600	9600	9600	9600	0
526	20230810	113500	4249520	9600	9600	9600	9600	0
527	20230810	113400	4249520	9600	9600	9600	9600	0
528	20230810	113300	4249520	9600	9600	9600	9600	0
529	20230810	113200	4249520	9600	9600	9600	9600	0
530	20230810	113100	4249520	9600	9600	9600	9600	0
531	20230810	113000	4249520	9600	9600	9600	9600	0
532	20230810	112900	4249520	9600	9600	9600	9600	0
533	20230810	112800	4249520	9600	9600	9600	9600	0
534	20230810	112700	4249520	9600	9600	9600	9600	0
535	20230810	112600	4249520	9600	9600	9600	9600	0
536	20230810	112500	4249520	9600	9600	9600	9600	0
537	20230810	112400	4249520	9600	9600	9600	9600	0
538	20230810	112300	4249520	9600	9600	9600	9600	0
539	20230810	112200	4249520	9600	9600	9600	9600	0
540	20230810	112100	4249520	9600	9600	9600	9600	0
541	20230810	112000	4249520	9600	9600	9600	9600	0
542	20230810	111900	4249520	9600	9600	9600	9600	0
543	20230810	111800	4249520	9600	9600	9600	9600	0
544	20230810	111700	4249520	9600	9600	9600	9600	0
545	20230810	111600	4249520	9600	9600	9600	9600	0
546	20230810	111500	4249520	9600	9600	9600	9600	0
547	20230810	111400	4249520	9600	9600	9600	9600	0
548	20230810	111300	4249520	9600	9600	9600	9600	0
549	20230810	111200	4249520	9600	9600	9600	9600	0
550	20230810	111100	4249520	9600	9600	9600	9600	0
551	20230810	111000	4249520	9600	9600	9600	9600	0
552	20230810	110900	4249520	9600	9600	9600	9600	0
553	20230810	110800	4249520	9600	9600	9600	9600	0
554	20230810	110700	4249520	9600	9600	9600	9600	0
555	20230810	110600	4249520	9600	9600	9600	9600	0
556	20230810	110500	4249520	9600	9600	9600	9600	0
557	20230810	110400	4249520	9600	9600	9600	9600	0
558	20230810	110300	4249520	9600	9600	9600	9600	0
559	20230810	110200	4249520	9600	9600	9600	9600	0
560	20230810	110100	4249520	9600	9600	9600	9600	0
561	20230810	110000	4249520	9600	9600	9600	9600	1
562	20230810	105900	4239920	9400	9400	9400	9400	0
563	20230810	105800	4239920	9400	9400	9400	9400	0
564	20230810	105700	4239920	9400	9450	9450	9400	99
565	20230810	105600	3308820	9680	9680	9680	9680	0
566	20230810	105500	3308820	9680	9680	9680	9680	0
567	20230810	105400	3308820	9680	9680	9680	9680	0
568	20230810	105300	3308820	9680	9680	9680	9680	0
569	20230810	105200	3308820	9680	9680	9680	9680	0
570	20230810	105100	3308820	9680	9680	9680	9680	0
571	20230810	105000	3308820	9680	9680	9680	9680	0
572	20230810	104900	3308820	9680	9680	9680	9680	0
573	20230810	104800	3308820	9680	9680	9680	9680	0
574	20230810	104700	3308820	9680	9680	9680	9680	0
575	20230810	104600	3308820	9680	9680	9680	9680	0
576	20230810	104500	3308820	9680	9680	9680	9680	0
577	20230810	104400	3308820	9680	9680	9680	9680	0
578	20230810	104300	3308820	9680	9680	9680	9680	0
579	20230810	104200	3308820	9680	9680	9680	9680	0
580	20230810	104100	3308820	9680	9680	9680	9680	0
581	20230810	104000	3308820	9680	9680	9680	9680	0
582	20230810	103900	3308820	9680	9680	9680	9680	0
583	20230810	103800	3308820	9680	9680	9680	9680	0
584	20230810	103700	3308820	9680	9680	9680	9680	0
585	20230810	103600	3308820	9680	9680	9680	9680	0
586	20230810	103500	3308820	9680	9680	9680	9680	0
587	20230810	103400	3308820	9680	9680	9680	9680	0
588	20230810	103300	3308820	9680	9680	9680	9680	0
589	20230810	103200	3308820	9680	9680	9680	9680	0
590	20230810	103100	3308820	9680	9680	9680	9680	0
591	20230810	103000	3308820	9680	9680	9680	9680	0
592	20230810	102900	3308820	9680	9680	9680	9680	0
593	20230810	102800	3308820	9680	9680	9680	9680	1
594	20230810	102700	3299140	9450	9450	9450	9450	0
595	20230810	102600	3299140	9450	9480	9480	9450	245
596	20230810	102500	977330	9690	9690	9690	9690	0
597	20230810	102400	977330	9690	9690	9690	9690	0
598	20230810	102300	977330	9690	9690	9690	9690	0
599	20230810	102200	977330	9690	9690	9690	9690	0
600	20230810	102100	977330	9690	9690	9690	9690	0
601	20230810	102000	977330	9690	9690	9690	9690	0
602	20230810	101900	977330	9690	9690	9690	9690	0
603	20230810	101800	977330	9690	9690	9690	9690	0
604	20230810	101700	977330	9690	9690	9690	9690	0
605	20230810	101600	977330	9690	9690	9690	9690	0
606	20230810	101500	977330	9690	9690	9690	9690	0
607	20230810	101400	977330	9690	9690	9690	9690	0
608	20230810	101300	977330	9690	9690	9690	9690	0
609	20230810	101200	977330	9690	9690	9690	9690	0
610	20230810	101100	977330	9690	9690	9690	9690	0
611	20230810	101000	977330	9690	9690	9690	9690	0
612	20230810	100900	977330	9690	9690	9690	9690	0
613	20230810	100800	977330	9690	9690	9690	9690	0
614	20230810	100700	977330	9690	9690	9690	9690	0
615	20230810	100600	977330	9690	9690	9690	9690	1
616	20230810	100500	967640	9470	9470	9470	9470	1
617	20230810	100400	958170	9690	9690	9690	9690	1
618	20230810	100300	948480	9470	9690	9690	9470	4
619	20230810	100200	910160	9460	9460	9460	9460	1
620	20230810	100100	900700	9690	9460	9690	9460	2
621	20230810	100000	881550	9680	9680	9680	9680	1
622	20230810	095900	871870	9460	9460	9460	9460	0
623	20230810	095800	871870	9460	9460	9460	9460	0
624	20230810	095700	871870	9460	9460	9460	9460	0
625	20230810	095600	871870	9460	9460	9460	9460	1
626	20230810	095500	862410	9700	9700	9700	9700	0
627	20230810	095400	862410	9700	9700	9700	9700	0
628	20230810	095300	862410	9700	9700	9700	9700	0
629	20230810	095200	862410	9700	9700	9700	9700	0
630	20230810	095100	862410	9700	9700	9700	9700	0
631	20230810	095000	862410	9700	9700	9700	9700	0
632	20230810	094900	862410	9700	9700	9700	9700	0
633	20230810	094800	862410	9700	9700	9700	9700	0
634	20230810	094700	862410	9700	9700	9700	9700	0
635	20230810	094600	862410	9700	9700	9700	9700	0
636	20230810	094500	862410	9700	9700	9700	9700	1
637	20230810	094400	852710	9460	9460	9460	9460	0
638	20230810	094300	852710	9460	9460	9460	9460	0
639	20230810	094200	852710	9460	9460	9460	9460	0
640	20230810	094100	852710	9460	9460	9460	9460	0
641	20230810	094000	852710	9460	9460	9460	9460	1
642	20230810	093900	843250	9460	9460	9460	9460	1
643	20230810	093800	833790	9700	9700	9700	9700	0
644	20230810	093700	833790	9700	9460	9700	9460	2
645	20230810	093600	814630	9700	9700	9700	9460	3
646	20230810	093500	785770	9460	9700	9700	9460	6
647	20230810	093400	728290	9460	9700	9700	9460	6
648	20230810	093300	670810	9460	9460	9460	9460	1
649	20230810	093200	661350	9740	9740	9740	9740	0
650	20230810	093100	661350	9740	9740	9740	9740	0
651	20230810	093000	661350	9740	9740	9740	9740	0
652	20230810	092900	661350	9740	9740	9740	9740	0
653	20230810	092800	661350	9740	9740	9740	9740	0
654	20230810	092700	661350	9740	9740	9740	9740	0
655	20230810	092600	661350	9740	9740	9740	9740	0
656	20230810	092500	661350	9740	9740	9740	9740	0
657	20230810	092400	661350	9740	9740	9740	9740	0
658	20230810	092300	661350	9740	9740	9740	9740	0
659	20230810	092200	661350	9740	9740	9740	9740	0
660	20230810	092100	661350	9740	9740	9740	9740	0
661	20230810	092000	661350	9740	9740	9740	9740	0
662	20230810	091900	661350	9740	9740	9740	9740	0
663	20230810	091800	661350	9740	9740	9740	9740	0
664	20230810	091700	661350	9740	9740	9740	9740	0
665	20230810	091600	661350	9740	9740	9740	9740	0
666	20230810	091500	661350	9740	9740	9740	9740	0
667	20230810	091400	661350	9740	9360	9740	9360	51
668	20230810	091300	183610	9750	9750	9750	9750	0
669	20230810	091200	183610	9750	9750	9750	9750	0
670	20230810	091100	183610	9750	9750	9750	9750	1
671	20230810	091000	173860	9360	9360	9360	9360	0
672	20230810	090900	173860	9360	9360	9360	9360	0
673	20230810	090800	173860	9360	9360	9360	9360	0
674	20230810	090700	173860	9360	9360	9360	9360	0
675	20230810	090600	173860	9360	9770	9770	9360	2
676	20230810	090500	154730	9360	9360	9360	9360	1
677	20230810	090400	145370	9770	9770	9770	9770	1
678	20230810	090300	135600	9360	9360	9360	9360	1
679	20230810	090200	126240	9780	9780	9780	9780	0
680	20230810	090100	126240	9780	9780	9780	9780	0
681	20230810	090000	126240	9780	9600	9780	9600	13