KissMeData/289860/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203400	6398325	4375	4375	4375	4375	1
3	20230802	203300	6398325	4375	4375	4375	4375	0
4	20230802	203200	6398325	4375	4375	4375	4375	0
5	20230802	203100	6398325	4375	4375	4375	4375	0
6	20230802	203000	6398325	4375	4375	4375	4375	0
7	20230802	202900	6398325	4375	4375	4375	4375	0
8	20230802	202800	6398325	4375	4375	4375	4375	0
9	20230802	202700	6398325	4375	4375	4375	4375	0
10	20230802	202600	6398325	4375	4375	4375	4375	0
11	20230802	202500	6398325	4375	4375	4375	4375	0
12	20230802	202400	6398325	4375	4375	4375	4375	0
13	20230802	202300	6398325	4375	4375	4375	4375	0
14	20230802	202200	6398325	4375	4375	4375	4375	0
15	20230802	202100	6398325	4375	4375	4375	4375	0
16	20230802	202000	6398325	4375	4375	4375	4375	0
17	20230802	201900	6398325	4375	4375	4375	4375	0
18	20230802	201800	6398325	4375	4375	4375	4375	0
19	20230802	201700	6398325	4375	4375	4375	4375	0
20	20230802	201600	6398325	4375	4375	4375	4375	0
21	20230802	201500	6398325	4375	4375	4375	4375	0
22	20230802	201400	6398325	4375	4375	4375	4375	0
23	20230802	201300	6398325	4375	4375	4375	4375	0
24	20230802	201200	6398325	4375	4375	4375	4375	0
25	20230802	201100	6398325	4375	4375	4375	4375	0
26	20230802	201000	6398325	4375	4375	4375	4375	0
27	20230802	200900	6398325	4375	4375	4375	4375	0
28	20230802	200800	6398325	4375	4375	4375	4375	0
29	20230802	200700	6398325	4375	4375	4375	4375	0
30	20230802	200600	6398325	4375	4375	4375	4375	0
31	20230802	200500	6398325	4375	4375	4375	4375	0
32	20230802	200400	6398325	4375	4375	4375	4375	1
33	20230802	200300	6398325	4375	4375	4375	4375	0
34	20230802	200200	6398325	4375	4375	4375	4375	0
35	20230802	200100	6398325	4375	4375	4375	4375	0
36	20230802	200000	6398325	4375	4375	4375	4375	0
37	20230802	195900	6398325	4375	4375	4375	4375	0
38	20230802	195800	6398325	4375	4375	4375	4375	0
39	20230802	195700	6398325	4375	4375	4375	4375	0
40	20230802	195600	6398325	4375	4375	4375	4375	0
41	20230802	195500	6398325	4375	4375	4375	4375	0
42	20230802	195400	6398325	4375	4375	4375	4375	0
43	20230802	195300	6398325	4375	4375	4375	4375	0
44	20230802	195200	6398325	4375	4375	4375	4375	0
45	20230802	195100	6398325	4375	4375	4375	4375	0
46	20230802	195000	6398325	4375	4375	4375	4375	0
47	20230802	194900	6398325	4375	4375	4375	4375	0
48	20230802	194800	6398325	4375	4375	4375	4375	0
49	20230802	194700	6398325	4375	4375	4375	4375	0
50	20230802	194600	6398325	4375	4375	4375	4375	0
51	20230802	194500	6398325	4375	4375	4375	4375	0
52	20230802	194400	6398325	4375	4375	4375	4375	0
53	20230802	194300	6398325	4375	4375	4375	4375	0
54	20230802	194200	6398325	4375	4375	4375	4375	0
55	20230802	194100	6398325	4375	4375	4375	4375	0
56	20230802	194000	6398325	4375	4375	4375	4375	0
57	20230802	193900	6398325	4375	4375	4375	4375	0
58	20230802	193800	6398325	4375	4375	4375	4375	0
59	20230802	193700	6398325	4375	4375	4375	4375	0
60	20230802	193600	6398325	4375	4375	4375	4375	0
61	20230802	193500	6398325	4375	4375	4375	4375	0
62	20230802	193400	6398325	4375	4375	4375	4375	1
63	20230802	193300	6398325	4375	4375	4375	4375	0
64	20230802	193200	6398325	4375	4375	4375	4375	0
65	20230802	193100	6398325	4375	4375	4375	4375	0
66	20230802	193000	6398325	4375	4375	4375	4375	0
67	20230802	192900	6398325	4375	4375	4375	4375	0
68	20230802	192800	6398325	4375	4375	4375	4375	0
69	20230802	192700	6398325	4375	4375	4375	4375	0
70	20230802	192600	6398325	4375	4375	4375	4375	0
71	20230802	192500	6398325	4375	4375	4375	4375	0
72	20230802	192400	6398325	4375	4375	4375	4375	0
73	20230802	192300	6398325	4375	4375	4375	4375	0
74	20230802	192200	6398325	4375	4375	4375	4375	0
75	20230802	192100	6398325	4375	4375	4375	4375	0
76	20230802	192000	6398325	4375	4375	4375	4375	0
77	20230802	191900	6398325	4375	4375	4375	4375	0
78	20230802	191800	6398325	4375	4375	4375	4375	0
79	20230802	191700	6398325	4375	4375	4375	4375	0
80	20230802	191600	6398325	4375	4375	4375	4375	0
81	20230802	191500	6398325	4375	4375	4375	4375	0
82	20230802	191400	6398325	4375	4375	4375	4375	0
83	20230802	191300	6398325	4375	4375	4375	4375	0
84	20230802	191200	6398325	4375	4375	4375	4375	0
85	20230802	191100	6398325	4375	4375	4375	4375	0
86	20230802	191000	6398325	4375	4375	4375	4375	0
87	20230802	190900	6398325	4375	4375	4375	4375	0
88	20230802	190800	6398325	4375	4375	4375	4375	0
89	20230802	190700	6398325	4375	4375	4375	4375	0
90	20230802	190600	6398325	4375	4375	4375	4375	0
91	20230802	190500	6398325	4375	4375	4375	4375	0
92	20230802	190400	6398325	4375	4375	4375	4375	1
93	20230802	190300	6398325	4375	4375	4375	4375	0
94	20230802	190200	6398325	4375	4375	4375	4375	0
95	20230802	190100	6398325	4375	4375	4375	4375	0
96	20230802	190000	6398325	4375	4375	4375	4375	0
97	20230802	185900	6398325	4375	4375	4375	4375	0
98	20230802	185800	6398325	4375	4375	4375	4375	0
99	20230802	185700	6398325	4375	4375	4375	4375	0
100	20230802	185600	6398325	4375	4375	4375	4375	0
101	20230802	185500	6398325	4375	4375	4375	4375	0
102	20230802	185400	6398325	4375	4375	4375	4375	0
103	20230802	185300	6398325	4375	4375	4375	4375	0
104	20230802	185200	6398325	4375	4375	4375	4375	0
105	20230802	185100	6398325	4375	4375	4375	4375	0
106	20230802	185000	6398325	4375	4375	4375	4375	0
107	20230802	184900	6398325	4375	4375	4375	4375	0
108	20230802	184800	6398325	4375	4375	4375	4375	0
109	20230802	184700	6398325	4375	4375	4375	4375	0
110	20230802	184600	6398325	4375	4375	4375	4375	0
111	20230802	184500	6398325	4375	4375	4375	4375	0
112	20230802	184400	6398325	4375	4375	4375	4375	0
113	20230802	184300	6398325	4375	4375	4375	4375	0
114	20230802	184200	6398325	4375	4375	4375	4375	0
115	20230802	184100	6398325	4375	4375	4375	4375	0
116	20230802	184000	6398325	4375	4375	4375	4375	0
117	20230802	183900	6398325	4375	4375	4375	4375	0
118	20230802	183800	6398325	4375	4375	4375	4375	0
119	20230802	183700	6398325	4375	4375	4375	4375	0
120	20230802	183600	6398325	4375	4375	4375	4375	0
121	20230802	183500	6398325	4375	4375	4375	4375	0
122	20230802	183400	6398325	4375	4375	4375	4375	1
123	20230802	183300	6398325	4375	4375	4375	4375	0
124	20230802	183200	6398325	4375	4375	4375	4375	0
125	20230802	183100	6398325	4375	4375	4375	4375	0
126	20230802	183000	6398325	4375	4375	4375	4375	0
127	20230802	182900	6398325	4375	4375	4375	4375	0
128	20230802	182800	6398325	4375	4375	4375	4375	0
129	20230802	182700	6398325	4375	4375	4375	4375	0
130	20230802	182600	6398325	4375	4375	4375	4375	0
131	20230802	182500	6398325	4375	4375	4375	4375	0
132	20230802	182400	6398325	4375	4375	4375	4375	0
133	20230802	182300	6398325	4375	4375	4375	4375	0
134	20230802	182200	6398325	4375	4375	4375	4375	0
135	20230802	182100	6398325	4375	4375	4375	4375	0
136	20230802	182000	6398325	4375	4375	4375	4375	0
137	20230802	181900	6398325	4375	4375	4375	4375	0
138	20230802	181800	6398325	4375	4375	4375	4375	0
139	20230802	181700	6398325	4375	4375	4375	4375	0
140	20230802	181600	6398325	4375	4375	4375	4375	0
141	20230802	181500	6398325	4375	4375	4375	4375	0
142	20230802	181400	6398325	4375	4375	4375	4375	0
143	20230802	181300	6398325	4375	4375	4375	4375	0
144	20230802	181200	6398325	4375	4375	4375	4375	0
145	20230802	181100	6398325	4375	4375	4375	4375	0
146	20230802	181000	6398325	4375	4375	4375	4375	0
147	20230802	180900	6398325	4375	4375	4375	4375	0
148	20230802	180800	6398325	4375	4375	4375	4375	0
149	20230802	180700	6398325	4375	4375	4375	4375	0
150	20230802	180600	6398325	4375	4375	4375	4375	0
151	20230802	180500	6398325	4375	4375	4375	4375	0
152	20230802	180400	6398325	4375	4375	4375	4375	1
153	20230802	180300	6398325	4375	4375	4375	4375	0
154	20230802	180200	6398325	4375	4375	4375	4375	0
155	20230802	180100	6398325	4375	4375	4375	4375	0
156	20230802	180000	6398325	4375	4375	4375	4375	0
157	20230802	175900	6398325	4375	4375	4375	4375	0
158	20230802	175800	6398325	4375	4375	4375	4375	0
159	20230802	175700	6398325	4375	4375	4375	4375	0
160	20230802	175600	6398325	4375	4375	4375	4375	0
161	20230802	175500	6398325	4375	4375	4375	4375	0
162	20230802	175400	6398325	4375	4375	4375	4375	0
163	20230802	175300	6398325	4375	4375	4375	4375	0
164	20230802	175200	6398325	4375	4375	4375	4375	0
165	20230802	175100	6398325	4375	4375	4375	4375	0
166	20230802	175000	6398325	4375	4375	4375	4375	0
167	20230802	174900	6398325	4375	4375	4375	4375	0
168	20230802	174800	6398325	4375	4375	4375	4375	0
169	20230802	174700	6398325	4375	4375	4375	4375	0
170	20230802	174600	6398325	4375	4375	4375	4375	0
171	20230802	174500	6398325	4375	4375	4375	4375	0
172	20230802	174400	6398325	4375	4375	4375	4375	0
173	20230802	174300	6398325	4375	4375	4375	4375	0
174	20230802	174200	6398325	4375	4375	4375	4375	0
175	20230802	174100	6398325	4375	4375	4375	4375	0
176	20230802	174000	6398325	4375	4375	4375	4375	0
177	20230802	173900	6398325	4375	4375	4375	4375	0
178	20230802	173800	6398325	4375	4375	4375	4375	0
179	20230802	173700	6398325	4375	4375	4375	4375	0
180	20230802	173600	6398325	4375	4375	4375	4375	0
181	20230802	173500	6398325	4375	4375	4375	4375	0
182	20230802	173400	6398325	4375	4375	4375	4375	1
183	20230802	173300	6398325	4375	4375	4375	4375	0
184	20230802	173200	6398325	4375	4375	4375	4375	0
185	20230802	173100	6398325	4375	4375	4375	4375	0
186	20230802	173000	6398325	4375	4375	4375	4375	0
187	20230802	172900	6398325	4375	4375	4375	4375	0
188	20230802	172800	6398325	4375	4375	4375	4375	0
189	20230802	172700	6398325	4375	4375	4375	4375	0
190	20230802	172600	6398325	4375	4375	4375	4375	0
191	20230802	172500	6398325	4375	4375	4375	4375	0
192	20230802	172400	6398325	4375	4375	4375	4375	0
193	20230802	172300	6398325	4375	4375	4375	4375	0
194	20230802	172200	6398325	4375	4375	4375	4375	0
195	20230802	172100	6398325	4375	4375	4375	4375	0
196	20230802	172000	6398325	4375	4375	4375	4375	0
197	20230802	171900	6398325	4375	4375	4375	4375	0
198	20230802	171800	6398325	4375	4375	4375	4375	0
199	20230802	171700	6398325	4375	4375	4375	4375	0
200	20230802	171600	6398325	4375	4375	4375	4375	0
201	20230802	171500	6398325	4375	4375	4375	4375	0
202	20230802	171400	6398325	4375	4375	4375	4375	0
203	20230802	171300	6398325	4375	4375	4375	4375	0
204	20230802	171200	6398325	4375	4375	4375	4375	0
205	20230802	171100	6398325	4375	4375	4375	4375	0
206	20230802	171000	6398325	4375	4375	4375	4375	0
207	20230802	170900	6398325	4375	4375	4375	4375	0
208	20230802	170800	6398325	4375	4375	4375	4375	0
209	20230802	170700	6398325	4375	4375	4375	4375	0
210	20230802	170600	6398325	4375	4375	4375	4375	0
211	20230802	170500	6398325	4375	4375	4375	4375	0
212	20230802	170400	6398325	4375	4375	4375	4375	1
213	20230802	170300	6398325	4375	4375	4375	4375	0
214	20230802	170200	6398325	4375	4375	4375	4375	0
215	20230802	170100	6398325	4375	4375	4375	4375	0
216	20230802	170000	6398325	4375	4375	4375	4375	0
217	20230802	165900	6398325	4375	4375	4375	4375	0
218	20230802	165800	6398325	4375	4375	4375	4375	0
219	20230802	165700	6398325	4375	4375	4375	4375	0
220	20230802	165600	6398325	4375	4375	4375	4375	0
221	20230802	165500	6398325	4375	4375	4375	4375	0
222	20230802	165400	6398325	4375	4375	4375	4375	0
223	20230802	165300	6398325	4375	4375	4375	4375	0
224	20230802	165200	6398325	4375	4375	4375	4375	0
225	20230802	165100	6398325	4375	4375	4375	4375	0
226	20230802	165000	6398325	4375	4375	4375	4375	0
227	20230802	164900	6398325	4375	4375	4375	4375	0
228	20230802	164800	6398325	4375	4375	4375	4375	0
229	20230802	164700	6398325	4375	4375	4375	4375	0
230	20230802	164600	6398325	4375	4375	4375	4375	0
231	20230802	164500	6398325	4375	4375	4375	4375	0
232	20230802	164400	6398325	4375	4375	4375	4375	0
233	20230802	164300	6398325	4375	4375	4375	4375	0
234	20230802	164200	6398325	4375	4375	4375	4375	0
235	20230802	164100	6398325	4375	4375	4375	4375	0
236	20230802	164000	6398325	4375	4375	4375	4375	0
237	20230802	163900	6398325	4375	4375	4375	4375	0
238	20230802	163800	6398325	4375	4375	4375	4375	0
239	20230802	163700	6398325	4375	4375	4375	4375	0
240	20230802	163600	6398325	4375	4375	4375	4375	0
241	20230802	163500	6398325	4375	4375	4375	4375	0
242	20230802	163400	6398325	4375	4375	4375	4375	1
243	20230802	163300	6398325	4375	4375	4375	4375	0
244	20230802	163200	6398325	4375	4375	4375	4375	0
245	20230802	163100	6398325	4375	4375	4375	4375	0
246	20230802	163000	6398325	4375	4375	4375	4375	0
247	20230802	162900	6398325	4375	4375	4375	4375	0
248	20230802	162800	6398325	4375	4375	4375	4375	0
249	20230802	162700	6398325	4375	4375	4375	4375	0
250	20230802	162600	6398325	4375	4375	4375	4375	0
251	20230802	162500	6398325	4375	4375	4375	4375	0
252	20230802	162400	6398325	4375	4375	4375	4375	0
253	20230802	162300	6398325	4375	4375	4375	4375	0
254	20230802	162200	6398325	4375	4375	4375	4375	0
255	20230802	162100	6398325	4375	4375	4375	4375	0
256	20230802	162000	6398325	4375	4375	4375	4375	0
257	20230802	161900	6398325	4375	4375	4375	4375	0
258	20230802	161800	6398325	4375	4375	4375	4375	0
259	20230802	161700	6398325	4375	4375	4375	4375	0
260	20230802	161600	6398325	4375	4375	4375	4375	0
261	20230802	161500	6398325	4375	4375	4375	4375	0
262	20230802	161400	6398325	4375	4375	4375	4375	0
263	20230802	161300	6398325	4375	4375	4375	4375	0
264	20230802	161200	6398325	4375	4375	4375	4375	0
265	20230802	161100	6398325	4375	4375	4375	4375	0
266	20230802	161000	6398325	4375	4375	4375	4375	0
267	20230802	160900	6398325	4375	4375	4375	4375	0
268	20230802	160800	6398325	4375	4375	4375	4375	0
269	20230802	160700	6398325	4375	4375	4375	4375	0
270	20230802	160600	6398325	4375	4375	4375	4375	0
271	20230802	160500	6398325	4375	4375	4375	4375	0
272	20230802	160400	6398325	4375	4375	4375	4375	1
273	20230802	160300	6398325	4375	4375	4375	4375	0
274	20230802	160200	6398325	4375	4375	4375	4375	0
275	20230802	160100	6398325	4375	4375	4375	4375	0
276	20230802	160000	6398325	4375	4375	4375	4375	0
277	20230802	155900	6398325	4375	4375	4375	4375	0
278	20230802	155800	6398325	4375	4375	4375	4375	0
279	20230802	155700	6398325	4375	4375	4375	4375	0
280	20230802	155600	6398325	4375	4375	4375	4375	0
281	20230802	155500	6398325	4375	4375	4375	4375	0
282	20230802	155400	6398325	4375	4375	4375	4375	0
283	20230802	155300	6398325	4375	4375	4375	4375	0
284	20230802	155200	6398325	4375	4375	4375	4375	0
285	20230802	155100	6398325	4375	4375	4375	4375	0
286	20230802	155000	6398325	4375	4375	4375	4375	0
287	20230802	154900	6398325	4375	4375	4375	4375	0
288	20230802	154800	6398325	4375	4375	4375	4375	0
289	20230802	154700	6398325	4375	4375	4375	4375	0
290	20230802	154600	6398325	4375	4375	4375	4375	0
291	20230802	154500	6398325	4375	4375	4375	4375	0
292	20230802	154400	6398325	4375	4375	4375	4375	0
293	20230802	154300	6398325	4375	4375	4375	4375	0
294	20230802	154200	6398325	4375	4375	4375	4375	0
295	20230802	154100	6398325	4375	4375	4375	4375	0
296	20230802	154000	6398325	4375	4375	4375	4375	0
297	20230802	153900	6398325	4375	4375	4375	4375	0
298	20230802	153800	6398325	4375	4375	4375	4375	0
299	20230802	153700	6398325	4375	4375	4375	4375	0
300	20230802	153600	6398325	4375	4375	4375	4375	0
301	20230802	153500	6398325	4375	4375	4375	4375	0
302	20230802	153400	6398325	4375	4375	4375	4375	1
303	20230802	153300	6398325	4375	4375	4375	4375	0
304	20230802	153200	6398325	4375	4375	4375	4375	0
305	20230802	153100	6398325	4375	4375	4375	4375	0
306	20230802	153000	6398325	4375	4375	4375	4375	0
307	20230802	152900	6398325	4375	4375	4375	4375	0
308	20230802	152800	6398325	4375	4375	4375	4375	0
309	20230802	152700	6398325	4375	4375	4375	4375	0
310	20230802	152600	6398325	4375	4375	4375	4375	0
311	20230802	152500	6398325	4375	4375	4375	4375	0
312	20230802	152400	6398325	4375	4375	4375	4375	0
313	20230802	152300	6398325	4375	4375	4375	4375	0
314	20230802	152200	6398325	4375	4375	4375	4375	0
315	20230802	152100	6398325	4375	4375	4375	4375	0
316	20230802	152000	6398325	4375	4375	4375	4375	0
317	20230802	151900	6398325	4375	4375	4375	4375	0
318	20230802	151800	6398325	4375	4375	4375	4375	0
319	20230802	151700	6398325	4375	4375	4375	4375	0
320	20230802	151600	6398325	4375	4375	4375	4375	0
321	20230802	151500	6398325	4375	4375	4375	4375	0
322	20230802	151400	6398325	4375	4375	4375	4375	0
323	20230802	151300	6398325	4375	4375	4375	4375	0
324	20230802	151200	6398325	4375	4375	4375	4375	0
325	20230802	151100	6398325	4375	4375	4375	4375	0
326	20230802	151000	6398325	4375	4375	4375	4375	0
327	20230802	150900	6398325	4375	4375	4375	4375	0
328	20230802	150800	6398325	4375	4375	4375	4375	0
329	20230802	150700	6398325	4375	4375	4375	4375	0
330	20230802	150600	6398325	4375	4375	4375	4375	0
331	20230802	150500	6398325	4375	4375	4375	4375	0
332	20230802	150400	6398325	4375	4375	4375	4375	0
333	20230802	150300	6398325	4375	4375	4375	4375	0
334	20230802	150200	6398325	4375	4375	4375	4375	0
335	20230802	150100	6398325	4375	4375	4375	4375	0
336	20230802	150000	6398325	4375	4375	4375	4375	0
337	20230802	145900	6398325	4375	4375	4375	4375	0
338	20230802	145800	6398325	4375	4375	4375	4375	0
339	20230802	145700	6398325	4375	4375	4375	4375	0
340	20230802	145600	6398325	4375	4375	4375	4375	0
341	20230802	145500	6398325	4375	4375	4375	4375	0
342	20230802	145400	6398325	4375	4375	4375	4375	0
343	20230802	145300	6398325	4375	4375	4375	4375	0
344	20230802	145200	6398325	4375	4375	4375	4375	0
345	20230802	145100	6398325	4375	4375	4375	4375	0
346	20230802	145000	6398325	4375	4375	4375	4375	0
347	20230802	144900	6398325	4375	4375	4375	4375	0
348	20230802	144800	6398325	4375	4375	4375	4375	0
349	20230802	144700	6398325	4375	4375	4375	4375	0
350	20230802	144600	6398325	4375	4375	4375	4375	0
351	20230802	144500	6398325	4375	4375	4375	4375	0
352	20230802	144400	6398325	4375	4375	4375	4375	0
353	20230802	144300	6398325	4375	4375	4375	4375	0
354	20230802	144200	6398325	4375	4375	4375	4375	0
355	20230802	144100	6398325	4375	4375	4375	4375	0
356	20230802	144000	6398325	4375	4375	4375	4375	0
357	20230802	143900	6398325	4375	4375	4375	4375	0
358	20230802	143800	6398325	4375	4375	4375	4375	0
359	20230802	143700	6398325	4375	4375	4375	4375	0
360	20230802	143600	6398325	4375	4375	4375	4375	0
361	20230802	143500	6398325	4375	4375	4375	4375	0
362	20230802	143400	6398325	4375	4375	4375	4375	0
363	20230802	143300	6398325	4375	4375	4375	4375	0
364	20230802	143200	6398325	4375	4375	4375	4375	0
365	20230802	143100	6398325	4375	4375	4375	4375	0
366	20230802	143000	6398325	4375	4375	4375	4375	0
367	20230802	142900	6398325	4375	4375	4375	4375	0
368	20230802	142800	6398325	4375	4375	4375	4375	0
369	20230802	142700	6398325	4375	4375	4375	4375	0
370	20230802	142600	6398325	4375	4375	4375	4375	0
371	20230802	142500	6398325	4375	4375	4375	4375	0
372	20230802	142400	6398325	4375	4375	4375	4375	0
373	20230802	142300	6398325	4375	4375	4375	4375	0
374	20230802	142200	6398325	4375	4375	4375	4375	0
375	20230802	142100	6398325	4375	4375	4375	4375	0
376	20230802	142000	6398325	4375	4375	4375	4375	0
377	20230802	141900	6398325	4375	4375	4375	4375	0
378	20230802	141800	6398325	4375	4375	4375	4375	0
379	20230802	141700	6398325	4375	4375	4375	4375	0
380	20230802	141600	6398325	4375	4375	4375	4375	0
381	20230802	141500	6398325	4375	4375	4375	4375	0
382	20230802	141400	6398325	4375	4375	4375	4375	0
383	20230802	141300	6398325	4375	4375	4375	4375	0
384	20230802	141200	6398325	4375	4375	4375	4375	0
385	20230802	141100	6398325	4375	4375	4375	4375	0
386	20230802	141000	6398325	4375	4375	4375	4375	0
387	20230802	140900	6398325	4375	4375	4375	4375	0
388	20230802	140800	6398325	4375	4375	4375	4375	0
389	20230802	140700	6398325	4375	4375	4375	4375	0
390	20230802	140600	6398325	4375	4375	4375	4375	0
391	20230802	140500	6398325	4375	4375	4375	4375	0
392	20230802	140400	6398325	4375	4375	4375	4375	0
393	20230802	140300	6398325	4375	4375	4375	4375	0
394	20230802	140200	6398325	4375	4375	4375	4375	0
395	20230802	140100	6398325	4375	4375	4375	4375	0
396	20230802	140000	6398325	4375	4375	4375	4375	0
397	20230802	135900	6398325	4375	4375	4375	4375	0
398	20230802	135800	6398325	4375	4375	4375	4375	0
399	20230802	135700	6398325	4375	4375	4375	4375	0
400	20230802	135600	6398325	4375	4375	4375	4375	0
401	20230802	135500	6398325	4375	4375	4375	4375	0
402	20230802	135400	6398325	4375	4375	4375	4375	0
403	20230802	135300	6398325	4375	4375	4375	4375	0
404	20230802	135200	6398325	4375	4375	4375	4375	0
405	20230802	135100	6398325	4375	4375	4375	4375	0
406	20230802	135000	6398325	4375	4375	4375	4375	0
407	20230802	134900	6398325	4375	4375	4375	4375	0
408	20230802	134800	6398325	4375	4375	4375	4375	0
409	20230802	134700	6398325	4375	4375	4375	4375	0
410	20230802	134600	6398325	4375	4375	4375	4375	0
411	20230802	134500	6398325	4375	4375	4375	4375	0
412	20230802	134400	6398325	4375	4375	4375	4375	0
413	20230802	134300	6398325	4375	4375	4375	4375	0
414	20230802	134200	6398325	4375	4375	4375	4375	0
415	20230802	134100	6398325	4375	4375	4375	4375	0
416	20230802	134000	6398325	4375	4375	4375	4375	0
417	20230802	133900	6398325	4375	4375	4375	4375	0
418	20230802	133800	6398325	4375	4375	4375	4375	0
419	20230802	133700	6398325	4375	4375	4375	4375	0
420	20230802	133600	6398325	4375	4375	4375	4375	0
421	20230802	133500	6398325	4375	4375	4375	4375	0
422	20230802	133400	6398325	4375	4375	4375	4375	0
423	20230802	133300	6398325	4375	4375	4375	4375	0
424	20230802	133200	6398325	4375	4375	4375	4375	0
425	20230802	133100	6398325	4375	4375	4375	4375	0
426	20230802	133000	6398325	4375	4375	4375	4375	0
427	20230802	132900	6398325	4375	4375	4375	4375	0
428	20230802	132800	6398325	4375	4375	4375	4375	0
429	20230802	132700	6398325	4375	4375	4375	4375	0
430	20230802	132600	6398325	4375	4375	4375	4375	0
431	20230802	132500	6398325	4375	4375	4375	4375	0
432	20230802	132400	6398325	4375	4375	4375	4375	0
433	20230802	132300	6398325	4375	4375	4375	4375	0
434	20230802	132200	6398325	4375	4375	4375	4375	0
435	20230802	132100	6398325	4375	4375	4375	4375	0
436	20230802	132000	6398325	4375	4375	4375	4375	0
437	20230802	131900	6398325	4375	4375	4375	4375	0
438	20230802	131800	6398325	4375	4375	4375	4375	0
439	20230802	131700	6398325	4375	4375	4375	4375	0
440	20230802	131600	6398325	4375	4375	4375	4375	0
441	20230802	131500	6398325	4375	4375	4375	4375	0
442	20230802	131400	6398325	4375	4375	4375	4375	0
443	20230802	131300	6398325	4375	4375	4375	4375	0
444	20230802	131200	6398325	4375	4375	4375	4375	0
445	20230802	131100	6398325	4375	4375	4375	4375	0
446	20230802	131000	6398325	4375	4375	4375	4375	0
447	20230802	130900	6398325	4375	4375	4375	4375	0
448	20230802	130800	6398325	4375	4375	4375	4375	0
449	20230802	130700	6398325	4375	4375	4375	4375	0
450	20230802	130600	6398325	4375	4375	4375	4375	0
451	20230802	130500	6398325	4375	4375	4375	4375	0
452	20230802	130400	6398325	4375	4375	4375	4375	0
453	20230802	130300	6398325	4375	4375	4375	4375	0
454	20230802	130200	6398325	4375	4375	4375	4375	0
455	20230802	130100	6398325	4375	4375	4375	4375	0
456	20230802	130000	6398325	4375	4375	4375	4375	0
457	20230802	125900	6398325	4375	4375	4375	4375	0
458	20230802	125800	6398325	4375	4375	4375	4375	0
459	20230802	125700	6398325	4375	4375	4375	4375	0
460	20230802	125600	6398325	4375	4375	4375	4375	0
461	20230802	125500	6398325	4375	4375	4375	4375	0
462	20230802	125400	6398325	4375	4375	4375	4375	0
463	20230802	125300	6398325	4375	4375	4375	4375	0
464	20230802	125200	6398325	4375	4375	4375	4375	0
465	20230802	125100	6398325	4375	4375	4375	4375	0
466	20230802	125000	6398325	4375	4375	4375	4375	0
467	20230802	124900	6398325	4375	4375	4375	4375	0
468	20230802	124800	6398325	4375	4375	4375	4375	0
469	20230802	124700	6398325	4375	4375	4375	4375	0
470	20230802	124600	6398325	4375	4375	4375	4375	0
471	20230802	124500	6398325	4375	4375	4375	4375	1
472	20230802	124400	6393950	4200	4200	4200	4200	0
473	20230802	124300	6393950	4200	4200	4200	4200	0
474	20230802	124200	6393950	4200	4200	4200	4200	0
475	20230802	124100	6393950	4200	4200	4200	4200	0
476	20230802	124000	6393950	4200	4200	4200	4200	0
477	20230802	123900	6393950	4200	4200	4200	4200	0
478	20230802	123800	6393950	4200	4200	4200	4200	0
479	20230802	123700	6393950	4200	4200	4200	4200	0
480	20230802	123600	6393950	4200	4200	4200	4200	0
481	20230802	123500	6393950	4200	4200	4200	4200	0
482	20230802	123400	6393950	4200	4200	4200	4200	0
483	20230802	123300	6393950	4200	4200	4200	4200	0
484	20230802	123200	6393950	4200	4200	4200	4200	0
485	20230802	123100	6393950	4200	4200	4200	4200	0
486	20230802	123000	6393950	4200	4200	4200	4200	0
487	20230802	122900	6393950	4200	4200	4200	4200	0
488	20230802	122800	6393950	4200	4200	4200	4200	0
489	20230802	122700	6393950	4200	4200	4200	4200	0
490	20230802	122600	6393950	4200	4200	4200	4200	0
491	20230802	122500	6393950	4200	4200	4200	4200	0
492	20230802	122400	6393950	4200	4200	4200	4200	0
493	20230802	122300	6393950	4200	4200	4200	4200	0
494	20230802	122200	6393950	4200	4200	4200	4200	0
495	20230802	122100	6393950	4200	4200	4200	4200	0
496	20230802	122000	6393950	4200	4200	4200	4200	0
497	20230802	121900	6393950	4200	4200	4200	4200	0
498	20230802	121800	6393950	4200	4200	4200	4200	0
499	20230802	121700	6393950	4200	4200	4200	4200	0
500	20230802	121600	6393950	4200	4200	4200	4200	0
501	20230802	121500	6393950	4200	4200	4200	4200	0
502	20230802	121400	6393950	4200	4200	4200	4200	0
503	20230802	121300	6393950	4200	4200	4200	4200	0
504	20230802	121200	6393950	4200	4200	4200	4200	0
505	20230802	121100	6393950	4200	4200	4200	4200	0
506	20230802	121000	6393950	4200	4200	4200	4200	0
507	20230802	120900	6393950	4200	4200	4200	4200	0
508	20230802	120800	6393950	4200	4200	4200	4200	0
509	20230802	120700	6393950	4200	4200	4200	4200	0
510	20230802	120600	6393950	4200	4200	4200	4200	0
511	20230802	120500	6393950	4200	4200	4200	4200	0
512	20230802	120400	6393950	4200	4200	4200	4200	0
513	20230802	120300	6393950	4200	4200	4200	4200	0
514	20230802	120200	6393950	4200	4200	4200	4200	0
515	20230802	120100	6393950	4200	4200	4200	4200	0
516	20230802	120000	6393950	4200	4200	4200	4200	0
517	20230802	115900	6393950	4200	4200	4200	4200	0
518	20230802	115800	6393950	4200	4200	4200	4200	0
519	20230802	115700	6393950	4200	4200	4200	4200	0
520	20230802	115600	6393950	4200	4200	4200	4200	0
521	20230802	115500	6393950	4200	4200	4200	4200	0
522	20230802	115400	6393950	4200	4200	4200	4200	0
523	20230802	115300	6393950	4200	4200	4200	4200	0
524	20230802	115200	6393950	4200	4200	4200	4200	0
525	20230802	115100	6393950	4200	4200	4200	4200	0
526	20230802	115000	6393950	4200	4200	4200	4200	0
527	20230802	114900	6393950	4200	4200	4200	4200	0
528	20230802	114800	6393950	4200	4200	4200	4200	0
529	20230802	114700	6393950	4200	4200	4200	4200	0
530	20230802	114600	6393950	4200	4200	4200	4200	0
531	20230802	114500	6393950	4200	4200	4200	4200	0
532	20230802	114400	6393950	4200	4200	4200	4200	100
533	20230802	114300	5973950	4395	4395	4395	4395	0
534	20230802	114200	5973950	4395	4395	4395	4395	0
535	20230802	114100	5973950	4395	4395	4395	4395	0
536	20230802	114000	5973950	4395	4395	4395	4395	0
537	20230802	113900	5973950	4395	4395	4395	4395	0
538	20230802	113800	5973950	4395	4395	4395	4395	0
539	20230802	113700	5973950	4395	4395	4395	4395	0
540	20230802	113600	5973950	4395	4395	4395	4395	0
541	20230802	113500	5973950	4395	4395	4395	4395	0
542	20230802	113400	5973950	4395	4395	4395	4395	0
543	20230802	113300	5973950	4395	4395	4395	4395	0
544	20230802	113200	5973950	4395	4395	4395	4395	0
545	20230802	113100	5973950	4395	4395	4395	4395	0
546	20230802	113000	5973950	4395	4395	4395	4395	0
547	20230802	112900	5973950	4395	4395	4395	4395	0
548	20230802	112800	5973950	4395	4395	4395	4395	0
549	20230802	112700	5973950	4395	4395	4395	4395	0
550	20230802	112600	5973950	4395	4395	4395	4395	0
551	20230802	112500	5973950	4395	4395	4395	4395	0
552	20230802	112400	5973950	4395	4395	4395	4395	1
553	20230802	112300	5969555	4250	4250	4250	4250	0
554	20230802	112200	5969555	4250	4250	4250	4250	0
555	20230802	112100	5969555	4250	4250	4250	4250	0
556	20230802	112000	5969555	4250	4250	4250	4250	0
557	20230802	111900	5969555	4250	4250	4250	4250	0
558	20230802	111800	5969555	4250	4250	4250	4250	0
559	20230802	111700	5969555	4250	4250	4250	4250	0
560	20230802	111600	5969555	4250	4250	4250	4250	0
561	20230802	111500	5969555	4250	4250	4250	4250	0
562	20230802	111400	5969555	4250	4250	4250	4250	0
563	20230802	111300	5969555	4250	4250	4250	4250	0
564	20230802	111200	5969555	4250	4250	4250	4250	0
565	20230802	111100	5969555	4250	4200	4250	4200	650
566	20230802	111000	3227055	4195	4195	4195	4195	95
567	20230802	110900	2828530	4150	4150	4150	4150	24
568	20230802	110800	2728930	4150	4150	4150	4150	0
569	20230802	110700	2728930	4150	4140	4150	4140	458
570	20230802	110600	828395	4100	4100	4100	4100	0
571	20230802	110500	828395	4100	4100	4100	4100	0
572	20230802	110400	828395	4100	4100	4100	4100	0
573	20230802	110300	828395	4100	4100	4100	4100	0
574	20230802	110200	828395	4100	4100	4100	4100	0
575	20230802	110100	828395	4100	4100	4100	4100	0
576	20230802	110000	828395	4100	4100	4100	4100	0
577	20230802	105900	828395	4100	4100	4100	4100	0
578	20230802	105800	828395	4100	4100	4100	4100	0
579	20230802	105700	828395	4100	4100	4100	4100	0
580	20230802	105600	828395	4100	4100	4100	4100	0
581	20230802	105500	828395	4100	4100	4100	4100	0
582	20230802	105400	828395	4100	4100	4100	4100	0
583	20230802	105300	828395	4100	4100	4100	4100	0
584	20230802	105200	828395	4100	4100	4100	4100	0
585	20230802	105100	828395	4100	4100	4100	4100	0
586	20230802	105000	828395	4100	4100	4100	4100	0
587	20230802	104900	828395	4100	4100	4100	4100	0
588	20230802	104800	828395	4100	4100	4100	4100	0
589	20230802	104700	828395	4100	4100	4100	4100	0
590	20230802	104600	828395	4100	4100	4100	4100	0
591	20230802	104500	828395	4100	4100	4100	4100	0
592	20230802	104400	828395	4100	4100	4100	4100	0
593	20230802	104300	828395	4100	4100	4100	4100	0
594	20230802	104200	828395	4100	4100	4100	4100	0
595	20230802	104100	828395	4100	4100	4100	4100	0
596	20230802	104000	828395	4100	4100	4100	4100	0
597	20230802	103900	828395	4100	4100	4100	4100	0
598	20230802	103800	828395	4100	4100	4100	4100	0
599	20230802	103700	828395	4100	4100	4100	4100	0
600	20230802	103600	828395	4100	4100	4100	4100	0
601	20230802	103500	828395	4100	4100	4100	4100	0
602	20230802	103400	828395	4100	4100	4100	4100	0
603	20230802	103300	828395	4100	4100	4100	4100	0
604	20230802	103200	828395	4100	4100	4100	4100	0
605	20230802	103100	828395	4100	4100	4100	4100	0
606	20230802	103000	828395	4100	4100	4100	4100	0
607	20230802	102900	828395	4100	4100	4100	4100	0
608	20230802	102800	828395	4100	4100	4100	4100	0
609	20230802	102700	828395	4100	4100	4100	4100	0
610	20230802	102600	828395	4100	4100	4100	4100	0
611	20230802	102500	828395	4100	4100	4100	4100	0
612	20230802	102400	828395	4100	4100	4100	4100	0
613	20230802	102300	828395	4100	4100	4100	4100	0
614	20230802	102200	828395	4100	4100	4100	4100	0
615	20230802	102100	828395	4100	4100	4100	4100	0
616	20230802	102000	828395	4100	4100	4100	4100	0
617	20230802	101900	828395	4100	4100	4100	4100	0
618	20230802	101800	828395	4100	4100	4100	4100	0
619	20230802	101700	828395	4100	4100	4100	4100	0
620	20230802	101600	828395	4100	4100	4100	4100	0
621	20230802	101500	828395	4100	4100	4100	4100	0
622	20230802	101400	828395	4100	4100	4100	4100	0
623	20230802	101300	828395	4100	4100	4100	4100	0
624	20230802	101200	828395	4100	4100	4100	4100	0
625	20230802	101100	828395	4100	4100	4100	4100	0
626	20230802	101000	828395	4100	4100	4100	4100	0
627	20230802	100900	828395	4100	4100	4100	4100	0
628	20230802	100800	828395	4100	4100	4100	4100	0
629	20230802	100700	828395	4100	4100	4100	4100	0
630	20230802	100600	828395	4100	4100	4100	4100	0
631	20230802	100500	828395	4100	4100	4100	4100	0
632	20230802	100400	828395	4100	4100	4100	4100	0
633	20230802	100300	828395	4100	4100	4100	4100	0
634	20230802	100200	828395	4100	4100	4100	4100	0
635	20230802	100100	828395	4100	4100	4100	4100	186
636	20230802	100000	65795	4100	4100	4100	4100	0
637	20230802	095900	65795	4100	4100	4100	4100	0
638	20230802	095800	65795	4100	4100	4100	4100	0
639	20230802	095700	65795	4100	4100	4100	4100	0
640	20230802	095600	65795	4100	4100	4100	4100	0
641	20230802	095500	65795	4100	4100	4100	4100	0
642	20230802	095400	65795	4100	4100	4100	4100	0
643	20230802	095300	65795	4100	4100	4100	4100	0
644	20230802	095200	65795	4100	4100	4100	4100	0
645	20230802	095100	65795	4100	4100	4100	4100	0
646	20230802	095000	65795	4100	4100	4100	4100	0
647	20230802	094900	65795	4100	4100	4100	4100	0
648	20230802	094800	65795	4100	4105	4105	4100	14
649	20230802	094700	8390	4195	4195	4195	4195	0
650	20230802	094600	8390	4195	4195	4195	4195	0
651	20230802	094500	8390	4195	4195	4195	4195	0
652	20230802	094400	8390	4195	4195	4195	4195	0
653	20230802	094300	8390	4195	4195	4195	4195	0
654	20230802	094200	8390	4195	4195	4195	4195	0
655	20230802	094100	8390	4195	4195	4195	4195	0
656	20230802	094000	8390	4195	4195	4195	4195	0
657	20230802	093900	8390	4195	4195	4195	4195	0
658	20230802	093800	8390	4195	4195	4195	4195	0
659	20230802	093700	8390	4195	4195	4195	4195	0
660	20230802	093600	8390	4195	4195	4195	4195	0
661	20230802	093500	8390	4195	4195	4195	4195	0
662	20230802	093400	8390	4195	4195	4195	4195	0
663	20230802	093300	8390	4195	4195	4195	4195	0
664	20230802	093200	8390	4195	4195	4195	4195	0
665	20230802	093100	8390	4195	4195	4195	4195	0
666	20230802	093000	8390	4195	4195	4195	4195	0
667	20230802	092900	8390	4195	4195	4195	4195	0
668	20230802	092800	8390	4195	4195	4195	4195	0
669	20230802	092700	8390	4195	4195	4195	4195	0
670	20230802	092600	8390	4195	4195	4195	4195	0
671	20230802	092500	8390	4195	4195	4195	4195	0
672	20230802	092400	8390	4195	4195	4195	4195	0
673	20230802	092300	8390	4195	4195	4195	4195	0
674	20230802	092200	8390	4195	4195	4195	4195	0
675	20230802	092100	8390	4195	4195	4195	4195	0
676	20230802	092000	8390	4195	4195	4195	4195	0
677	20230802	091900	8390	4195	4195	4195	4195	0
678	20230802	091800	8390	4195	4195	4195	4195	0
679	20230802	091700	8390	4195	4195	4195	4195	0
680	20230802	091600	8390	4195	4195	4195	4195	1
681	20230802	091500	4195	4195	4195	4195	4195	0
682	20230802	091400	4195	4195	4195	4195	4195	0
683	20230802	091300	4195	4195	4195	4195	4195	0
684	20230802	091200	4195	4195	4195	4195	4195	0
685	20230802	091100	4195	4195	4195	4195	4195	0
686	20230802	091000	4195	4195	4195	4195	4195	0
687	20230802	090900	4195	4195	4195	4195	4195	0
688	20230802	090800	4195	4195	4195	4195	4195	0
689	20230802	090700	4195	4195	4195	4195	4195	1
690	20230802	090600	0	4195	4195	4195	4195	0
691	20230802	090500	0	4195	4195	4195	4195	0
692	20230802	090400	0	4195	4195	4195	4195	0
693	20230802	090300	0	4195	4195	4195	4195	0
694	20230802	090200	0	4195	4195	4195	4195	0
695	20230802	090100	0	4195	4195	4195	4195	0
696	20230802	090000	0	4195	4195	4195	4195	0