KissMeData/149010/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200500	8936300	8880	8880	8880	8880	2
3	20230802	200400	8936300	8880	8880	8880	8880	0
4	20230802	200300	8936300	8880	8880	8880	8880	0
5	20230802	200200	8936300	8880	8880	8880	8880	0
6	20230802	200100	8936300	8880	8880	8880	8880	0
7	20230802	200000	8936300	8880	8880	8880	8880	0
8	20230802	195900	8936300	8880	8880	8880	8880	0
9	20230802	195800	8936300	8880	8880	8880	8880	0
10	20230802	195700	8936300	8880	8880	8880	8880	0
11	20230802	195600	8936300	8880	8880	8880	8880	0
12	20230802	195500	8936300	8880	8880	8880	8880	0
13	20230802	195400	8936300	8880	8880	8880	8880	0
14	20230802	195300	8936300	8880	8880	8880	8880	0
15	20230802	195200	8936300	8880	8880	8880	8880	0
16	20230802	195100	8936300	8880	8880	8880	8880	0
17	20230802	195000	8936300	8880	8880	8880	8880	0
18	20230802	194900	8936300	8880	8880	8880	8880	0
19	20230802	194800	8936300	8880	8880	8880	8880	0
20	20230802	194700	8936300	8880	8880	8880	8880	0
21	20230802	194600	8936300	8880	8880	8880	8880	0
22	20230802	194500	8936300	8880	8880	8880	8880	0
23	20230802	194400	8936300	8880	8880	8880	8880	0
24	20230802	194300	8936300	8880	8880	8880	8880	0
25	20230802	194200	8936300	8880	8880	8880	8880	0
26	20230802	194100	8936300	8880	8880	8880	8880	0
27	20230802	194000	8936300	8880	8880	8880	8880	0
28	20230802	193900	8936300	8880	8880	8880	8880	0
29	20230802	193800	8936300	8880	8880	8880	8880	0
30	20230802	193700	8936300	8880	8880	8880	8880	0
31	20230802	193600	8936300	8880	8880	8880	8880	0
32	20230802	193500	8936300	8880	8880	8880	8880	2
33	20230802	193400	8936300	8880	8880	8880	8880	0
34	20230802	193300	8936300	8880	8880	8880	8880	0
35	20230802	193200	8936300	8880	8880	8880	8880	0
36	20230802	193100	8936300	8880	8880	8880	8880	0
37	20230802	193000	8936300	8880	8880	8880	8880	0
38	20230802	192900	8936300	8880	8880	8880	8880	0
39	20230802	192800	8936300	8880	8880	8880	8880	0
40	20230802	192700	8936300	8880	8880	8880	8880	0
41	20230802	192600	8936300	8880	8880	8880	8880	0
42	20230802	192500	8936300	8880	8880	8880	8880	0
43	20230802	192400	8936300	8880	8880	8880	8880	0
44	20230802	192300	8936300	8880	8880	8880	8880	0
45	20230802	192200	8936300	8880	8880	8880	8880	0
46	20230802	192100	8936300	8880	8880	8880	8880	0
47	20230802	192000	8936300	8880	8880	8880	8880	0
48	20230802	191900	8936300	8880	8880	8880	8880	0
49	20230802	191800	8936300	8880	8880	8880	8880	0
50	20230802	191700	8936300	8880	8880	8880	8880	0
51	20230802	191600	8936300	8880	8880	8880	8880	0
52	20230802	191500	8936300	8880	8880	8880	8880	0
53	20230802	191400	8936300	8880	8880	8880	8880	0
54	20230802	191300	8936300	8880	8880	8880	8880	0
55	20230802	191200	8936300	8880	8880	8880	8880	0
56	20230802	191100	8936300	8880	8880	8880	8880	0
57	20230802	191000	8936300	8880	8880	8880	8880	0
58	20230802	190900	8936300	8880	8880	8880	8880	0
59	20230802	190800	8936300	8880	8880	8880	8880	0
60	20230802	190700	8936300	8880	8880	8880	8880	0
61	20230802	190600	8936300	8880	8880	8880	8880	0
62	20230802	190500	8936300	8880	8880	8880	8880	2
63	20230802	190400	8936300	8880	8880	8880	8880	0
64	20230802	190300	8936300	8880	8880	8880	8880	0
65	20230802	190200	8936300	8880	8880	8880	8880	0
66	20230802	190100	8936300	8880	8880	8880	8880	0
67	20230802	190000	8936300	8880	8880	8880	8880	0
68	20230802	185900	8936300	8880	8880	8880	8880	0
69	20230802	185800	8936300	8880	8880	8880	8880	0
70	20230802	185700	8936300	8880	8880	8880	8880	0
71	20230802	185600	8936300	8880	8880	8880	8880	0
72	20230802	185500	8936300	8880	8880	8880	8880	0
73	20230802	185400	8936300	8880	8880	8880	8880	0
74	20230802	185300	8936300	8880	8880	8880	8880	0
75	20230802	185200	8936300	8880	8880	8880	8880	0
76	20230802	185100	8936300	8880	8880	8880	8880	0
77	20230802	185000	8936300	8880	8880	8880	8880	0
78	20230802	184900	8936300	8880	8880	8880	8880	0
79	20230802	184800	8936300	8880	8880	8880	8880	0
80	20230802	184700	8936300	8880	8880	8880	8880	0
81	20230802	184600	8936300	8880	8880	8880	8880	0
82	20230802	184500	8936300	8880	8880	8880	8880	0
83	20230802	184400	8936300	8880	8880	8880	8880	0
84	20230802	184300	8936300	8880	8880	8880	8880	0
85	20230802	184200	8936300	8880	8880	8880	8880	0
86	20230802	184100	8936300	8880	8880	8880	8880	0
87	20230802	184000	8936300	8880	8880	8880	8880	0
88	20230802	183900	8936300	8880	8880	8880	8880	0
89	20230802	183800	8936300	8880	8880	8880	8880	0
90	20230802	183700	8936300	8880	8880	8880	8880	0
91	20230802	183600	8936300	8880	8880	8880	8880	0
92	20230802	183500	8936300	8880	8880	8880	8880	2
93	20230802	183400	8936300	8880	8880	8880	8880	0
94	20230802	183300	8936300	8880	8880	8880	8880	0
95	20230802	183200	8936300	8880	8880	8880	8880	0
96	20230802	183100	8936300	8880	8880	8880	8880	0
97	20230802	183000	8936300	8880	8880	8880	8880	0
98	20230802	182900	8936300	8880	8880	8880	8880	0
99	20230802	182800	8936300	8880	8880	8880	8880	0
100	20230802	182700	8936300	8880	8880	8880	8880	0
101	20230802	182600	8936300	8880	8880	8880	8880	0
102	20230802	182500	8936300	8880	8880	8880	8880	0
103	20230802	182400	8936300	8880	8880	8880	8880	0
104	20230802	182300	8936300	8880	8880	8880	8880	0
105	20230802	182200	8936300	8880	8880	8880	8880	0
106	20230802	182100	8936300	8880	8880	8880	8880	0
107	20230802	182000	8936300	8880	8880	8880	8880	0
108	20230802	181900	8936300	8880	8880	8880	8880	0
109	20230802	181800	8936300	8880	8880	8880	8880	0
110	20230802	181700	8936300	8880	8880	8880	8880	0
111	20230802	181600	8936300	8880	8880	8880	8880	0
112	20230802	181500	8936300	8880	8880	8880	8880	0
113	20230802	181400	8936300	8880	8880	8880	8880	0
114	20230802	181300	8936300	8880	8880	8880	8880	0
115	20230802	181200	8936300	8880	8880	8880	8880	0
116	20230802	181100	8936300	8880	8880	8880	8880	0
117	20230802	181000	8936300	8880	8880	8880	8880	0
118	20230802	180900	8936300	8880	8880	8880	8880	0
119	20230802	180800	8936300	8880	8880	8880	8880	0
120	20230802	180700	8936300	8880	8880	8880	8880	0
121	20230802	180600	8936300	8880	8880	8880	8880	0
122	20230802	180500	8936300	8880	8880	8880	8880	2
123	20230802	180400	8936300	8880	8880	8880	8880	0
124	20230802	180300	8936300	8880	8880	8880	8880	0
125	20230802	180200	8936300	8880	8880	8880	8880	0
126	20230802	180100	8936300	8880	8880	8880	8880	0
127	20230802	180000	8936300	8880	8880	8880	8880	0
128	20230802	175900	8936300	8880	8880	8880	8880	0
129	20230802	175800	8936300	8880	8880	8880	8880	0
130	20230802	175700	8936300	8880	8880	8880	8880	0
131	20230802	175600	8936300	8880	8880	8880	8880	0
132	20230802	175500	8936300	8880	8880	8880	8880	0
133	20230802	175400	8936300	8880	8880	8880	8880	0
134	20230802	175300	8936300	8880	8880	8880	8880	0
135	20230802	175200	8936300	8880	8880	8880	8880	0
136	20230802	175100	8936300	8880	8880	8880	8880	0
137	20230802	175000	8936300	8880	8880	8880	8880	0
138	20230802	174900	8936300	8880	8880	8880	8880	0
139	20230802	174800	8936300	8880	8880	8880	8880	0
140	20230802	174700	8936300	8880	8880	8880	8880	0
141	20230802	174600	8936300	8880	8880	8880	8880	0
142	20230802	174500	8936300	8880	8880	8880	8880	0
143	20230802	174400	8936300	8880	8880	8880	8880	0
144	20230802	174300	8936300	8880	8880	8880	8880	0
145	20230802	174200	8936300	8880	8880	8880	8880	0
146	20230802	174100	8936300	8880	8880	8880	8880	0
147	20230802	174000	8936300	8880	8880	8880	8880	0
148	20230802	173900	8936300	8880	8880	8880	8880	0
149	20230802	173800	8936300	8880	8880	8880	8880	0
150	20230802	173700	8936300	8880	8880	8880	8880	0
151	20230802	173600	8936300	8880	8880	8880	8880	0
152	20230802	173500	8936300	8880	8880	8880	8880	2
153	20230802	173400	8936300	8880	8880	8880	8880	0
154	20230802	173300	8936300	8880	8880	8880	8880	0
155	20230802	173200	8936300	8880	8880	8880	8880	0
156	20230802	173100	8936300	8880	8880	8880	8880	0
157	20230802	173000	8936300	8880	8880	8880	8880	0
158	20230802	172900	8936300	8880	8880	8880	8880	0
159	20230802	172800	8936300	8880	8880	8880	8880	0
160	20230802	172700	8936300	8880	8880	8880	8880	0
161	20230802	172600	8936300	8880	8880	8880	8880	0
162	20230802	172500	8936300	8880	8880	8880	8880	0
163	20230802	172400	8936300	8880	8880	8880	8880	0
164	20230802	172300	8936300	8880	8880	8880	8880	0
165	20230802	172200	8936300	8880	8880	8880	8880	0
166	20230802	172100	8936300	8880	8880	8880	8880	0
167	20230802	172000	8936300	8880	8880	8880	8880	0
168	20230802	171900	8936300	8880	8880	8880	8880	0
169	20230802	171800	8936300	8880	8880	8880	8880	0
170	20230802	171700	8936300	8880	8880	8880	8880	0
171	20230802	171600	8936300	8880	8880	8880	8880	0
172	20230802	171500	8936300	8880	8880	8880	8880	0
173	20230802	171400	8936300	8880	8880	8880	8880	0
174	20230802	171300	8936300	8880	8880	8880	8880	0
175	20230802	171200	8936300	8880	8880	8880	8880	0
176	20230802	171100	8936300	8880	8880	8880	8880	0
177	20230802	171000	8936300	8880	8880	8880	8880	0
178	20230802	170900	8936300	8880	8880	8880	8880	0
179	20230802	170800	8936300	8880	8880	8880	8880	0
180	20230802	170700	8936300	8880	8880	8880	8880	0
181	20230802	170600	8936300	8880	8880	8880	8880	0
182	20230802	170500	8936300	8880	8880	8880	8880	2
183	20230802	170400	8936300	8880	8880	8880	8880	0
184	20230802	170300	8936300	8880	8880	8880	8880	0
185	20230802	170200	8936300	8880	8880	8880	8880	0
186	20230802	170100	8936300	8880	8880	8880	8880	0
187	20230802	170000	8936300	8880	8880	8880	8880	0
188	20230802	165900	8936300	8880	8880	8880	8880	0
189	20230802	165800	8936300	8880	8880	8880	8880	0
190	20230802	165700	8936300	8880	8880	8880	8880	0
191	20230802	165600	8936300	8880	8880	8880	8880	0
192	20230802	165500	8936300	8880	8880	8880	8880	0
193	20230802	165400	8936300	8880	8880	8880	8880	0
194	20230802	165300	8936300	8880	8880	8880	8880	0
195	20230802	165200	8936300	8880	8880	8880	8880	0
196	20230802	165100	8936300	8880	8880	8880	8880	0
197	20230802	165000	8936300	8880	8880	8880	8880	0
198	20230802	164900	8936300	8880	8880	8880	8880	0
199	20230802	164800	8936300	8880	8880	8880	8880	0
200	20230802	164700	8936300	8880	8880	8880	8880	0
201	20230802	164600	8936300	8880	8880	8880	8880	0
202	20230802	164500	8936300	8880	8880	8880	8880	0
203	20230802	164400	8936300	8880	8880	8880	8880	0
204	20230802	164300	8936300	8880	8880	8880	8880	0
205	20230802	164200	8936300	8880	8880	8880	8880	0
206	20230802	164100	8936300	8880	8880	8880	8880	0
207	20230802	164000	8936300	8880	8880	8880	8880	0
208	20230802	163900	8936300	8880	8880	8880	8880	0
209	20230802	163800	8936300	8880	8880	8880	8880	0
210	20230802	163700	8936300	8880	8880	8880	8880	0
211	20230802	163600	8936300	8880	8880	8880	8880	0
212	20230802	163500	8936300	8880	8880	8880	8880	2
213	20230802	163400	8936300	8880	8880	8880	8880	0
214	20230802	163300	8936300	8880	8880	8880	8880	0
215	20230802	163200	8936300	8880	8880	8880	8880	0
216	20230802	163100	8936300	8880	8880	8880	8880	0
217	20230802	163000	8936300	8880	8880	8880	8880	0
218	20230802	162900	8936300	8880	8880	8880	8880	0
219	20230802	162800	8936300	8880	8880	8880	8880	0
220	20230802	162700	8936300	8880	8880	8880	8880	0
221	20230802	162600	8936300	8880	8880	8880	8880	0
222	20230802	162500	8936300	8880	8880	8880	8880	0
223	20230802	162400	8936300	8880	8880	8880	8880	0
224	20230802	162300	8936300	8880	8880	8880	8880	0
225	20230802	162200	8936300	8880	8880	8880	8880	0
226	20230802	162100	8936300	8880	8880	8880	8880	0
227	20230802	162000	8936300	8880	8880	8880	8880	0
228	20230802	161900	8936300	8880	8880	8880	8880	0
229	20230802	161800	8936300	8880	8880	8880	8880	0
230	20230802	161700	8936300	8880	8880	8880	8880	0
231	20230802	161600	8936300	8880	8880	8880	8880	0
232	20230802	161500	8936300	8880	8880	8880	8880	0
233	20230802	161400	8936300	8880	8880	8880	8880	0
234	20230802	161300	8936300	8880	8880	8880	8880	0
235	20230802	161200	8936300	8880	8880	8880	8880	0
236	20230802	161100	8936300	8880	8880	8880	8880	0
237	20230802	161000	8936300	8880	8880	8880	8880	0
238	20230802	160900	8936300	8880	8880	8880	8880	0
239	20230802	160800	8936300	8880	8880	8880	8880	0
240	20230802	160700	8936300	8880	8880	8880	8880	0
241	20230802	160600	8936300	8880	8880	8880	8880	0
242	20230802	160500	8936300	8880	8880	8880	8880	2
243	20230802	160400	8936300	8880	8880	8880	8880	0
244	20230802	160300	8936300	8880	8880	8880	8880	0
245	20230802	160200	8936300	8880	8880	8880	8880	0
246	20230802	160100	8936300	8880	8880	8880	8880	0
247	20230802	160000	8936300	8880	8880	8880	8880	0
248	20230802	155900	8936300	8880	8880	8880	8880	0
249	20230802	155800	8936300	8880	8880	8880	8880	0
250	20230802	155700	8936300	8880	8880	8880	8880	0
251	20230802	155600	8936300	8880	8880	8880	8880	0
252	20230802	155500	8936300	8880	8880	8880	8880	0
253	20230802	155400	8936300	8880	8880	8880	8880	0
254	20230802	155300	8936300	8880	8880	8880	8880	0
255	20230802	155200	8936300	8880	8880	8880	8880	0
256	20230802	155100	8936300	8880	8880	8880	8880	0
257	20230802	155000	8936300	8880	8880	8880	8880	0
258	20230802	154900	8936300	8880	8880	8880	8880	0
259	20230802	154800	8936300	8880	8880	8880	8880	0
260	20230802	154700	8936300	8880	8880	8880	8880	0
261	20230802	154600	8936300	8880	8880	8880	8880	0
262	20230802	154500	8936300	8880	8880	8880	8880	0
263	20230802	154400	8936300	8880	8880	8880	8880	0
264	20230802	154300	8936300	8880	8880	8880	8880	0
265	20230802	154200	8936300	8880	8880	8880	8880	0
266	20230802	154100	8936300	8880	8880	8880	8880	0
267	20230802	154000	8936300	8880	8880	8880	8880	0
268	20230802	153900	8936300	8880	8880	8880	8880	0
269	20230802	153800	8936300	8880	8880	8880	8880	0
270	20230802	153700	8936300	8880	8880	8880	8880	0
271	20230802	153600	8936300	8880	8880	8880	8880	0
272	20230802	153500	8936300	8880	8880	8880	8880	2
273	20230802	153400	8936300	8880	8880	8880	8880	0
274	20230802	153300	8936300	8880	8880	8880	8880	0
275	20230802	153200	8936300	8880	8880	8880	8880	0
276	20230802	153100	8936300	8880	8880	8880	8880	0
277	20230802	153000	8936300	8880	8880	8880	8880	2
278	20230802	152900	8918540	8550	8550	8550	8550	0
279	20230802	152800	8918540	8550	8550	8550	8550	0
280	20230802	152700	8918540	8550	8550	8550	8550	0
281	20230802	152600	8918540	8550	8550	8550	8550	0
282	20230802	152500	8918540	8550	8550	8550	8550	0
283	20230802	152400	8918540	8550	8550	8550	8550	0
284	20230802	152300	8918540	8550	8550	8550	8550	0
285	20230802	152200	8918540	8550	8550	8550	8550	0
286	20230802	152100	8918540	8550	8550	8550	8550	0
287	20230802	152000	8918540	8550	8550	8550	8550	0
288	20230802	151900	8918540	8550	8550	8550	8550	0
289	20230802	151800	8918540	8550	8550	8550	8550	0
290	20230802	151700	8918540	8550	8550	8550	8550	0
291	20230802	151600	8918540	8550	8550	8550	8550	0
292	20230802	151500	8918540	8550	8550	8550	8550	0
293	20230802	151400	8918540	8550	8550	8550	8550	0
294	20230802	151300	8918540	8550	8550	8550	8550	0
295	20230802	151200	8918540	8550	8550	8550	8550	0
296	20230802	151100	8918540	8550	8550	8550	8550	0
297	20230802	151000	8918540	8550	8550	8550	8550	0
298	20230802	150900	8918540	8550	8550	8550	8550	0
299	20230802	150800	8918540	8550	8550	8550	8550	0
300	20230802	150700	8918540	8550	8550	8550	8550	0
301	20230802	150600	8918540	8550	8550	8550	8550	0
302	20230802	150500	8918540	8550	8550	8550	8550	0
303	20230802	150400	8918540	8550	8550	8550	8550	0
304	20230802	150300	8918540	8550	8550	8550	8550	0
305	20230802	150200	8918540	8550	8550	8550	8550	0
306	20230802	150100	8918540	8550	8550	8550	8550	0
307	20230802	150000	8918540	8550	8550	8550	8550	0
308	20230802	145900	8918540	8550	8550	8550	8550	0
309	20230802	145800	8918540	8550	8550	8550	8550	0
310	20230802	145700	8918540	8550	8550	8550	8550	0
311	20230802	145600	8918540	8550	8550	8550	8550	0
312	20230802	145500	8918540	8550	8550	8550	8550	0
313	20230802	145400	8918540	8550	8550	8550	8550	0
314	20230802	145300	8918540	8550	8550	8550	8550	0
315	20230802	145200	8918540	8550	8550	8550	8550	0
316	20230802	145100	8918540	8550	8550	8550	8550	0
317	20230802	145000	8918540	8550	8550	8550	8550	0
318	20230802	144900	8918540	8550	8550	8550	8550	0
319	20230802	144800	8918540	8550	8550	8550	8550	0
320	20230802	144700	8918540	8550	8550	8550	8550	0
321	20230802	144600	8918540	8550	8550	8550	8550	0
322	20230802	144500	8918540	8550	8550	8550	8550	0
323	20230802	144400	8918540	8550	8550	8550	8550	0
324	20230802	144300	8918540	8550	8550	8550	8550	0
325	20230802	144200	8918540	8550	8550	8550	8550	0
326	20230802	144100	8918540	8550	8550	8550	8550	0
327	20230802	144000	8918540	8550	8550	8550	8550	0
328	20230802	143900	8918540	8550	8550	8550	8550	0
329	20230802	143800	8918540	8550	8550	8550	8550	0
330	20230802	143700	8918540	8550	8550	8550	8550	0
331	20230802	143600	8918540	8550	8550	8550	8550	0
332	20230802	143500	8918540	8550	8550	8550	8550	0
333	20230802	143400	8918540	8550	8550	8550	8550	0
334	20230802	143300	8918540	8550	8560	8560	8550	1000
335	20230802	143200	368450	8560	8560	8560	8560	0
336	20230802	143100	368450	8560	8560	8560	8560	0
337	20230802	143000	368450	8560	8560	8560	8560	0
338	20230802	142900	368450	8560	8560	8560	8560	0
339	20230802	142800	368450	8560	8560	8560	8560	0
340	20230802	142700	368450	8560	8560	8560	8560	0
341	20230802	142600	368450	8560	8560	8560	8560	0
342	20230802	142500	368450	8560	8560	8560	8560	0
343	20230802	142400	368450	8560	8560	8560	8560	0
344	20230802	142300	368450	8560	8560	8560	8560	0
345	20230802	142200	368450	8560	8560	8560	8560	0
346	20230802	142100	368450	8560	8560	8560	8560	0
347	20230802	142000	368450	8560	8560	8560	8560	0
348	20230802	141900	368450	8560	8560	8560	8560	0
349	20230802	141800	368450	8560	8560	8560	8560	0
350	20230802	141700	368450	8560	8560	8560	8560	0
351	20230802	141600	368450	8560	8560	8560	8560	0
352	20230802	141500	368450	8560	8560	8560	8560	0
353	20230802	141400	368450	8560	8560	8560	8560	0
354	20230802	141300	368450	8560	8560	8560	8560	0
355	20230802	141200	368450	8560	8560	8560	8560	0
356	20230802	141100	368450	8560	8560	8560	8560	0
357	20230802	141000	368450	8560	8560	8560	8560	0
358	20230802	140900	368450	8560	8560	8560	8560	0
359	20230802	140800	368450	8560	8560	8560	8560	0
360	20230802	140700	368450	8560	8560	8560	8560	0
361	20230802	140600	368450	8560	8560	8560	8560	0
362	20230802	140500	368450	8560	8560	8560	8560	0
363	20230802	140400	368450	8560	8560	8560	8560	0
364	20230802	140300	368450	8560	8560	8560	8560	0
365	20230802	140200	368450	8560	8560	8560	8560	0
366	20230802	140100	368450	8560	8560	8560	8560	0
367	20230802	140000	368450	8560	8560	8560	8560	0
368	20230802	135900	368450	8560	8560	8560	8560	0
369	20230802	135800	368450	8560	8560	8560	8560	0
370	20230802	135700	368450	8560	8560	8560	8560	0
371	20230802	135600	368450	8560	8560	8560	8560	0
372	20230802	135500	368450	8560	8560	8560	8560	0
373	20230802	135400	368450	8560	8560	8560	8560	0
374	20230802	135300	368450	8560	8560	8560	8560	0
375	20230802	135200	368450	8560	8560	8560	8560	0
376	20230802	135100	368450	8560	8560	8560	8560	0
377	20230802	135000	368450	8560	8560	8560	8560	0
378	20230802	134900	368450	8560	8560	8560	8560	0
379	20230802	134800	368450	8560	8560	8560	8560	0
380	20230802	134700	368450	8560	8560	8560	8560	0
381	20230802	134600	368450	8560	8560	8560	8560	0
382	20230802	134500	368450	8560	8560	8560	8560	0
383	20230802	134400	368450	8560	8560	8560	8560	0
384	20230802	134300	368450	8560	8560	8560	8560	0
385	20230802	134200	368450	8560	8560	8560	8560	0
386	20230802	134100	368450	8560	8560	8560	8560	0
387	20230802	134000	368450	8560	8560	8560	8560	0
388	20230802	133900	368450	8560	8560	8560	8560	0
389	20230802	133800	368450	8560	8560	8560	8560	0
390	20230802	133700	368450	8560	8560	8560	8560	1
391	20230802	133600	359890	8940	8940	8940	8940	0
392	20230802	133500	359890	8940	8940	8940	8940	0
393	20230802	133400	359890	8940	8940	8940	8940	0
394	20230802	133300	359890	8940	8940	8940	8940	0
395	20230802	133200	359890	8940	8940	8940	8940	0
396	20230802	133100	359890	8940	8940	8940	8940	0
397	20230802	133000	359890	8940	8940	8940	8940	0
398	20230802	132900	359890	8940	8940	8940	8940	0
399	20230802	132800	359890	8940	8940	8940	8940	0
400	20230802	132700	359890	8940	8940	8940	8940	0
401	20230802	132600	359890	8940	8940	8940	8940	0
402	20230802	132500	359890	8940	8940	8940	8940	0
403	20230802	132400	359890	8940	8940	8940	8940	0
404	20230802	132300	359890	8940	8940	8940	8940	0
405	20230802	132200	359890	8940	8940	8940	8940	0
406	20230802	132100	359890	8940	8940	8940	8940	1
407	20230802	132000	350950	8550	8550	8550	8550	0
408	20230802	131900	350950	8550	8550	8550	8550	0
409	20230802	131800	350950	8550	8550	8550	8550	0
410	20230802	131700	350950	8550	8550	8550	8550	0
411	20230802	131600	350950	8550	8550	8550	8550	0
412	20230802	131500	350950	8550	8550	8550	8550	0
413	20230802	131400	350950	8550	8550	8550	8550	0
414	20230802	131300	350950	8550	8550	8550	8550	0
415	20230802	131200	350950	8550	8550	8550	8550	0
416	20230802	131100	350950	8550	8550	8550	8550	0
417	20230802	131000	350950	8550	8550	8550	8550	0
418	20230802	130900	350950	8550	8550	8550	8550	0
419	20230802	130800	350950	8550	8550	8550	8550	0
420	20230802	130700	350950	8550	8550	8550	8550	0
421	20230802	130600	350950	8550	8550	8550	8550	0
422	20230802	130500	350950	8550	8550	8550	8550	0
423	20230802	130400	350950	8550	8550	8550	8550	0
424	20230802	130300	350950	8550	8550	8550	8550	0
425	20230802	130200	350950	8550	8550	8550	8550	0
426	20230802	130100	350950	8550	8550	8550	8550	0
427	20230802	130000	350950	8550	8550	8550	8550	0
428	20230802	125900	350950	8550	8550	8550	8550	0
429	20230802	125800	350950	8550	8550	8550	8550	0
430	20230802	125700	350950	8550	8550	8550	8550	0
431	20230802	125600	350950	8550	8550	8550	8550	0
432	20230802	125500	350950	8550	8550	8550	8550	0
433	20230802	125400	350950	8550	8550	8550	8550	0
434	20230802	125300	350950	8550	8550	8550	8550	0
435	20230802	125200	350950	8550	8550	8550	8550	0
436	20230802	125100	350950	8550	8550	8550	8550	0
437	20230802	125000	350950	8550	8550	8550	8550	0
438	20230802	124900	350950	8550	8550	8550	8550	0
439	20230802	124800	350950	8550	8550	8550	8550	0
440	20230802	124700	350950	8550	8550	8550	8550	0
441	20230802	124600	350950	8550	8550	8550	8550	0
442	20230802	124500	350950	8550	8550	8550	8550	0
443	20230802	124400	350950	8550	8550	8550	8550	0
444	20230802	124300	350950	8550	8550	8550	8550	0
445	20230802	124200	350950	8550	8550	8550	8550	0
446	20230802	124100	350950	8550	8550	8550	8550	0
447	20230802	124000	350950	8550	8550	8550	8550	0
448	20230802	123900	350950	8550	8550	8550	8550	0
449	20230802	123800	350950	8550	8550	8550	8550	0
450	20230802	123700	350950	8550	8550	8550	8550	0
451	20230802	123600	350950	8550	8550	8550	8550	0
452	20230802	123500	350950	8550	8550	8550	8550	0
453	20230802	123400	350950	8550	8550	8550	8550	0
454	20230802	123300	350950	8550	8550	8550	8550	0
455	20230802	123200	350950	8550	8550	8550	8550	0
456	20230802	123100	350950	8550	8550	8550	8550	0
457	20230802	123000	350950	8550	8550	8550	8550	0
458	20230802	122900	350950	8550	8550	8550	8550	0
459	20230802	122800	350950	8550	8550	8550	8550	0
460	20230802	122700	350950	8550	8550	8550	8550	0
461	20230802	122600	350950	8550	8550	8550	8550	0
462	20230802	122500	350950	8550	8550	8550	8550	0
463	20230802	122400	350950	8550	8550	8550	8550	0
464	20230802	122300	350950	8550	8550	8550	8550	0
465	20230802	122200	350950	8550	8550	8550	8550	0
466	20230802	122100	350950	8550	8550	8550	8550	0
467	20230802	122000	350950	8550	8550	8550	8550	0
468	20230802	121900	350950	8550	8550	8550	8550	0
469	20230802	121800	350950	8550	8550	8550	8550	0
470	20230802	121700	350950	8550	8550	8550	8550	0
471	20230802	121600	350950	8550	8550	8550	8550	0
472	20230802	121500	350950	8550	8550	8550	8550	0
473	20230802	121400	350950	8550	8550	8550	8550	0
474	20230802	121300	350950	8550	8550	8550	8550	0
475	20230802	121200	350950	8550	8550	8550	8550	0
476	20230802	121100	350950	8550	8550	8550	8550	0
477	20230802	121000	350950	8550	8550	8550	8550	0
478	20230802	120900	350950	8550	8550	8550	8550	0
479	20230802	120800	350950	8550	8550	8550	8550	0
480	20230802	120700	350950	8550	8550	8550	8550	0
481	20230802	120600	350950	8550	8550	8550	8550	0
482	20230802	120500	350950	8550	8550	8550	8550	0
483	20230802	120400	350950	8550	8550	8550	8550	0
484	20230802	120300	350950	8550	8550	8550	8550	0
485	20230802	120200	350950	8550	8550	8550	8550	0
486	20230802	120100	350950	8550	8550	8550	8550	0
487	20230802	120000	350950	8550	8550	8550	8550	0
488	20230802	115900	350950	8550	8550	8550	8550	0
489	20230802	115800	350950	8550	8550	8550	8550	0
490	20230802	115700	350950	8550	8550	8550	8550	0
491	20230802	115600	350950	8550	8550	8550	8550	0
492	20230802	115500	350950	8550	8550	8550	8550	0
493	20230802	115400	350950	8550	8550	8550	8550	0
494	20230802	115300	350950	8550	8550	8550	8550	0
495	20230802	115200	350950	8550	8550	8550	8550	0
496	20230802	115100	350950	8550	8550	8550	8550	0
497	20230802	115000	350950	8550	8550	8550	8550	0
498	20230802	114900	350950	8550	8550	8550	8550	0
499	20230802	114800	350950	8550	8550	8550	8550	0
500	20230802	114700	350950	8550	8550	8550	8550	0
501	20230802	114600	350950	8550	8550	8550	8550	0
502	20230802	114500	350950	8550	8550	8550	8550	0
503	20230802	114400	350950	8550	8550	8550	8550	0
504	20230802	114300	350950	8550	8550	8550	8550	0
505	20230802	114200	350950	8550	8550	8550	8550	0
506	20230802	114100	350950	8550	8550	8550	8550	0
507	20230802	114000	350950	8550	8550	8550	8550	0
508	20230802	113900	350950	8550	8550	8550	8550	0
509	20230802	113800	350950	8550	8550	8550	8550	0
510	20230802	113700	350950	8550	8550	8550	8550	0
511	20230802	113600	350950	8550	8550	8550	8550	0
512	20230802	113500	350950	8550	8550	8550	8550	0
513	20230802	113400	350950	8550	8550	8550	8550	0
514	20230802	113300	350950	8550	8550	8550	8550	0
515	20230802	113200	350950	8550	8550	8550	8550	0
516	20230802	113100	350950	8550	8550	8550	8550	0
517	20230802	113000	350950	8550	8550	8550	8550	0
518	20230802	112900	350950	8550	8550	8550	8550	0
519	20230802	112800	350950	8550	8550	8550	8550	0
520	20230802	112700	350950	8550	8550	8550	8550	0
521	20230802	112600	350950	8550	8550	8550	8550	0
522	20230802	112500	350950	8550	8550	8550	8550	0
523	20230802	112400	350950	8550	8550	8550	8550	0
524	20230802	112300	350950	8550	8550	8550	8550	0
525	20230802	112200	350950	8550	8550	8550	8550	0
526	20230802	112100	350950	8550	8550	8550	8550	0
527	20230802	112000	350950	8550	8550	8550	8550	0
528	20230802	111900	350950	8550	8550	8550	8550	0
529	20230802	111800	350950	8550	8550	8550	8550	0
530	20230802	111700	350950	8550	8550	8550	8550	0
531	20230802	111600	350950	8550	8550	8550	8550	0
532	20230802	111500	350950	8550	8550	8550	8550	0
533	20230802	111400	350950	8550	8550	8550	8550	0
534	20230802	111300	350950	8550	8550	8550	8550	0
535	20230802	111200	350950	8550	8550	8550	8550	0
536	20230802	111100	350950	8550	8550	8550	8550	0
537	20230802	111000	350950	8550	8550	8550	8550	0
538	20230802	110900	350950	8550	8550	8550	8550	0
539	20230802	110800	350950	8550	8550	8550	8550	0
540	20230802	110700	350950	8550	8550	8550	8550	0
541	20230802	110600	350950	8550	8550	8550	8550	0
542	20230802	110500	350950	8550	8550	8550	8550	0
543	20230802	110400	350950	8550	8550	8550	8550	0
544	20230802	110300	350950	8550	8550	8550	8550	0
545	20230802	110200	350950	8550	8550	8550	8550	0
546	20230802	110100	350950	8550	8550	8550	8550	0
547	20230802	110000	350950	8550	8550	8550	8550	0
548	20230802	105900	350950	8550	8550	8550	8550	0
549	20230802	105800	350950	8550	8550	8550	8550	0
550	20230802	105700	350950	8550	8550	8550	8550	0
551	20230802	105600	350950	8550	8550	8550	8550	0
552	20230802	105500	350950	8550	8550	8550	8550	0
553	20230802	105400	350950	8550	8550	8550	8550	0
554	20230802	105300	350950	8550	8550	8550	8550	0
555	20230802	105200	350950	8550	8550	8550	8550	0
556	20230802	105100	350950	8550	8550	8550	8550	0
557	20230802	105000	350950	8550	8550	8550	8550	0
558	20230802	104900	350950	8550	8550	8550	8550	0
559	20230802	104800	350950	8550	8550	8550	8550	0
560	20230802	104700	350950	8550	8550	8550	8550	0
561	20230802	104600	350950	8550	8550	8550	8550	0
562	20230802	104500	350950	8550	8550	8550	8550	0
563	20230802	104400	350950	8550	8550	8550	8550	0
564	20230802	104300	350950	8550	8550	8550	8550	0
565	20230802	104200	350950	8550	8550	8550	8550	0
566	20230802	104100	350950	8550	8550	8550	8550	0
567	20230802	104000	350950	8550	8550	8550	8550	0
568	20230802	103900	350950	8550	8550	8550	8550	0
569	20230802	103800	350950	8550	8550	8550	8550	0
570	20230802	103700	350950	8550	8550	8550	8550	0
571	20230802	103600	350950	8550	8550	8550	8550	0
572	20230802	103500	350950	8550	8550	8550	8550	0
573	20230802	103400	350950	8550	8550	8550	8550	0
574	20230802	103300	350950	8550	8550	8550	8550	0
575	20230802	103200	350950	8550	8550	8550	8550	0
576	20230802	103100	350950	8550	8550	8550	8550	0
577	20230802	103000	350950	8550	8550	8550	8550	0
578	20230802	102900	350950	8550	8550	8550	8550	0
579	20230802	102800	350950	8550	8550	8550	8550	0
580	20230802	102700	350950	8550	8550	8550	8550	0
581	20230802	102600	350950	8550	8550	8550	8550	0
582	20230802	102500	350950	8550	8550	8550	8550	0
583	20230802	102400	350950	8550	8550	8550	8550	0
584	20230802	102300	350950	8550	8550	8550	8550	0
585	20230802	102200	350950	8550	8550	8550	8550	0
586	20230802	102100	350950	8550	8550	8550	8550	0
587	20230802	102000	350950	8550	8550	8550	8550	0
588	20230802	101900	350950	8550	8550	8550	8550	0
589	20230802	101800	350950	8550	8550	8550	8550	0
590	20230802	101700	350950	8550	8550	8550	8550	0
591	20230802	101600	350950	8550	8550	8550	8550	0
592	20230802	101500	350950	8550	8550	8550	8550	0
593	20230802	101400	350950	8550	8550	8550	8550	0
594	20230802	101300	350950	8550	8550	8550	8550	0
595	20230802	101200	350950	8550	8550	8550	8550	0
596	20230802	101100	350950	8550	8550	8550	8550	0
597	20230802	101000	350950	8550	8550	8550	8550	0
598	20230802	100900	350950	8550	8550	8550	8550	0
599	20230802	100800	350950	8550	8550	8550	8550	0
600	20230802	100700	350950	8550	8550	8550	8550	0
601	20230802	100600	350950	8550	8550	8550	8550	0
602	20230802	100500	350950	8550	8550	8550	8550	0
603	20230802	100400	350950	8550	8550	8550	8550	0
604	20230802	100300	350950	8550	8550	8550	8550	0
605	20230802	100200	350950	8550	8550	8550	8550	0
606	20230802	100100	350950	8550	8550	8550	8550	0
607	20230802	100000	350950	8550	8550	8550	8550	0
608	20230802	095900	350950	8550	8550	8550	8550	0
609	20230802	095800	350950	8550	8550	8550	8550	0
610	20230802	095700	350950	8550	8550	8550	8550	0
611	20230802	095600	350950	8550	8550	8550	8550	0
612	20230802	095500	350950	8550	8550	8550	8550	0
613	20230802	095400	350950	8550	8550	8550	8550	0
614	20230802	095300	350950	8550	8550	8550	8550	0
615	20230802	095200	350950	8550	8550	8550	8550	0
616	20230802	095100	350950	8550	8550	8550	8550	0
617	20230802	095000	350950	8550	8550	8550	8550	0
618	20230802	094900	350950	8550	8550	8550	8550	0
619	20230802	094800	350950	8550	8550	8550	8550	0
620	20230802	094700	350950	8550	8550	8550	8550	0
621	20230802	094600	350950	8550	8550	8550	8550	0
622	20230802	094500	350950	8550	8550	8550	8550	0
623	20230802	094400	350950	8550	8550	8550	8550	0
624	20230802	094300	350950	8550	8550	8550	8550	0
625	20230802	094200	350950	8550	8550	8550	8550	0
626	20230802	094100	350950	8550	8550	8550	8550	0
627	20230802	094000	350950	8550	8550	8550	8550	0
628	20230802	093900	350950	8550	8550	8550	8550	0
629	20230802	093800	350950	8550	8550	8550	8550	0
630	20230802	093700	350950	8550	8550	8550	8550	0
631	20230802	093600	350950	8550	8560	8560	8550	41
632	20230802	093500	0	8600	8600	8600	8600	0
633	20230802	093400	0	8600	8600	8600	8600	0
634	20230802	093300	0	8600	8600	8600	8600	0
635	20230802	093200	0	8600	8600	8600	8600	0
636	20230802	093100	0	8600	8600	8600	8600	0
637	20230802	093000	0	8600	8600	8600	8600	0
638	20230802	092900	0	8600	8600	8600	8600	0
639	20230802	092800	0	8600	8600	8600	8600	0
640	20230802	092700	0	8600	8600	8600	8600	0
641	20230802	092600	0	8600	8600	8600	8600	0
642	20230802	092500	0	8600	8600	8600	8600	0
643	20230802	092400	0	8600	8600	8600	8600	0
644	20230802	092300	0	8600	8600	8600	8600	0
645	20230802	092200	0	8600	8600	8600	8600	0
646	20230802	092100	0	8600	8600	8600	8600	0
647	20230802	092000	0	8600	8600	8600	8600	0
648	20230802	091900	0	8600	8600	8600	8600	0
649	20230802	091800	0	8600	8600	8600	8600	0
650	20230802	091700	0	8600	8600	8600	8600	0
651	20230802	091600	0	8600	8600	8600	8600	0
652	20230802	091500	0	8600	8600	8600	8600	0
653	20230802	091400	0	8600	8600	8600	8600	0
654	20230802	091300	0	8600	8600	8600	8600	0
655	20230802	091200	0	8600	8600	8600	8600	0
656	20230802	091100	0	8600	8600	8600	8600	0
657	20230802	091000	0	8600	8600	8600	8600	0
658	20230802	090900	0	8600	8600	8600	8600	0
659	20230802	090800	0	8600	8600	8600	8600	0
660	20230802	090700	0	8600	8600	8600	8600	0
661	20230802	090600	0	8600	8600	8600	8600	0
662	20230802	090500	0	8600	8600	8600	8600	0
663	20230802	090400	0	8600	8600	8600	8600	0
664	20230802	090300	0	8600	8600	8600	8600	0
665	20230802	090200	0	8600	8600	8600	8600	0
666	20230802	090100	0	8600	8600	8600	8600	0
667	20230802	090000	0	8600	8600	8600	8600	0