KissMeData/412930/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	205200	1647370	2090	2090	2090	2090	15
3	20230804	205100	1647370	2090	2090	2090	2090	0
4	20230804	205000	1647370	2090	2090	2090	2090	0
5	20230804	204900	1647370	2090	2090	2090	2090	0
6	20230804	204800	1647370	2090	2090	2090	2090	0
7	20230804	204700	1647370	2090	2090	2090	2090	0
8	20230804	204600	1647370	2090	2090	2090	2090	0
9	20230804	204500	1647370	2090	2090	2090	2090	0
10	20230804	204400	1647370	2090	2090	2090	2090	0
11	20230804	204300	1647370	2090	2090	2090	2090	0
12	20230804	204200	1647370	2090	2090	2090	2090	0
13	20230804	204100	1647370	2090	2090	2090	2090	0
14	20230804	204000	1647370	2090	2090	2090	2090	0
15	20230804	203900	1647370	2090	2090	2090	2090	0
16	20230804	203800	1647370	2090	2090	2090	2090	0
17	20230804	203700	1647370	2090	2090	2090	2090	0
18	20230804	203600	1647370	2090	2090	2090	2090	0
19	20230804	203500	1647370	2090	2090	2090	2090	0
20	20230804	203400	1647370	2090	2090	2090	2090	0
21	20230804	203300	1647370	2090	2090	2090	2090	0
22	20230804	203200	1647370	2090	2090	2090	2090	0
23	20230804	203100	1647370	2090	2090	2090	2090	0
24	20230804	203000	1647370	2090	2090	2090	2090	0
25	20230804	202900	1647370	2090	2090	2090	2090	0
26	20230804	202800	1647370	2090	2090	2090	2090	0
27	20230804	202700	1647370	2090	2090	2090	2090	0
28	20230804	202600	1647370	2090	2090	2090	2090	0
29	20230804	202500	1647370	2090	2090	2090	2090	0
30	20230804	202400	1647370	2090	2090	2090	2090	0
31	20230804	202300	1647370	2090	2090	2090	2090	0
32	20230804	202200	1647370	2090	2090	2090	2090	15
33	20230804	202100	1647370	2090	2090	2090	2090	0
34	20230804	202000	1647370	2090	2090	2090	2090	0
35	20230804	201900	1647370	2090	2090	2090	2090	0
36	20230804	201800	1647370	2090	2090	2090	2090	0
37	20230804	201700	1647370	2090	2090	2090	2090	0
38	20230804	201600	1647370	2090	2090	2090	2090	0
39	20230804	201500	1647370	2090	2090	2090	2090	0
40	20230804	201400	1647370	2090	2090	2090	2090	0
41	20230804	201300	1647370	2090	2090	2090	2090	0
42	20230804	201200	1647370	2090	2090	2090	2090	0
43	20230804	201100	1647370	2090	2090	2090	2090	0
44	20230804	201000	1647370	2090	2090	2090	2090	0
45	20230804	200900	1647370	2090	2090	2090	2090	0
46	20230804	200800	1647370	2090	2090	2090	2090	0
47	20230804	200700	1647370	2090	2090	2090	2090	0
48	20230804	200600	1647370	2090	2090	2090	2090	0
49	20230804	200500	1647370	2090	2090	2090	2090	0
50	20230804	200400	1647370	2090	2090	2090	2090	0
51	20230804	200300	1647370	2090	2090	2090	2090	0
52	20230804	200200	1647370	2090	2090	2090	2090	0
53	20230804	200100	1647370	2090	2090	2090	2090	0
54	20230804	200000	1647370	2090	2090	2090	2090	0
55	20230804	195900	1647370	2090	2090	2090	2090	0
56	20230804	195800	1647370	2090	2090	2090	2090	0
57	20230804	195700	1647370	2090	2090	2090	2090	0
58	20230804	195600	1647370	2090	2090	2090	2090	0
59	20230804	195500	1647370	2090	2090	2090	2090	0
60	20230804	195400	1647370	2090	2090	2090	2090	0
61	20230804	195300	1647370	2090	2090	2090	2090	0
62	20230804	195200	1647370	2090	2090	2090	2090	15
63	20230804	195100	1647370	2090	2090	2090	2090	0
64	20230804	195000	1647370	2090	2090	2090	2090	0
65	20230804	194900	1647370	2090	2090	2090	2090	0
66	20230804	194800	1647370	2090	2090	2090	2090	0
67	20230804	194700	1647370	2090	2090	2090	2090	0
68	20230804	194600	1647370	2090	2090	2090	2090	0
69	20230804	194500	1647370	2090	2090	2090	2090	0
70	20230804	194400	1647370	2090	2090	2090	2090	0
71	20230804	194300	1647370	2090	2090	2090	2090	0
72	20230804	194200	1647370	2090	2090	2090	2090	0
73	20230804	194100	1647370	2090	2090	2090	2090	0
74	20230804	194000	1647370	2090	2090	2090	2090	0
75	20230804	193900	1647370	2090	2090	2090	2090	0
76	20230804	193800	1647370	2090	2090	2090	2090	0
77	20230804	193700	1647370	2090	2090	2090	2090	0
78	20230804	193600	1647370	2090	2090	2090	2090	0
79	20230804	193500	1647370	2090	2090	2090	2090	0
80	20230804	193400	1647370	2090	2090	2090	2090	0
81	20230804	193300	1647370	2090	2090	2090	2090	0
82	20230804	193200	1647370	2090	2090	2090	2090	0
83	20230804	193100	1647370	2090	2090	2090	2090	0
84	20230804	193000	1647370	2090	2090	2090	2090	0
85	20230804	192900	1647370	2090	2090	2090	2090	0
86	20230804	192800	1647370	2090	2090	2090	2090	0
87	20230804	192700	1647370	2090	2090	2090	2090	0
88	20230804	192600	1647370	2090	2090	2090	2090	0
89	20230804	192500	1647370	2090	2090	2090	2090	0
90	20230804	192400	1647370	2090	2090	2090	2090	0
91	20230804	192300	1647370	2090	2090	2090	2090	0
92	20230804	192200	1647370	2090	2090	2090	2090	15
93	20230804	192100	1647370	2090	2090	2090	2090	0
94	20230804	192000	1647370	2090	2090	2090	2090	0
95	20230804	191900	1647370	2090	2090	2090	2090	0
96	20230804	191800	1647370	2090	2090	2090	2090	0
97	20230804	191700	1647370	2090	2090	2090	2090	0
98	20230804	191600	1647370	2090	2090	2090	2090	0
99	20230804	191500	1647370	2090	2090	2090	2090	0
100	20230804	191400	1647370	2090	2090	2090	2090	0
101	20230804	191300	1647370	2090	2090	2090	2090	0
102	20230804	191200	1647370	2090	2090	2090	2090	0
103	20230804	191100	1647370	2090	2090	2090	2090	0
104	20230804	191000	1647370	2090	2090	2090	2090	0
105	20230804	190900	1647370	2090	2090	2090	2090	0
106	20230804	190800	1647370	2090	2090	2090	2090	0
107	20230804	190700	1647370	2090	2090	2090	2090	0
108	20230804	190600	1647370	2090	2090	2090	2090	0
109	20230804	190500	1647370	2090	2090	2090	2090	0
110	20230804	190400	1647370	2090	2090	2090	2090	0
111	20230804	190300	1647370	2090	2090	2090	2090	0
112	20230804	190200	1647370	2090	2090	2090	2090	0
113	20230804	190100	1647370	2090	2090	2090	2090	0
114	20230804	190000	1647370	2090	2090	2090	2090	0
115	20230804	185900	1647370	2090	2090	2090	2090	0
116	20230804	185800	1647370	2090	2090	2090	2090	0
117	20230804	185700	1647370	2090	2090	2090	2090	0
118	20230804	185600	1647370	2090	2090	2090	2090	0
119	20230804	185500	1647370	2090	2090	2090	2090	0
120	20230804	185400	1647370	2090	2090	2090	2090	0
121	20230804	185300	1647370	2090	2090	2090	2090	0
122	20230804	185200	1647370	2090	2090	2090	2090	15
123	20230804	185100	1647370	2090	2090	2090	2090	0
124	20230804	185000	1647370	2090	2090	2090	2090	0
125	20230804	184900	1647370	2090	2090	2090	2090	0
126	20230804	184800	1647370	2090	2090	2090	2090	0
127	20230804	184700	1647370	2090	2090	2090	2090	0
128	20230804	184600	1647370	2090	2090	2090	2090	0
129	20230804	184500	1647370	2090	2090	2090	2090	0
130	20230804	184400	1647370	2090	2090	2090	2090	0
131	20230804	184300	1647370	2090	2090	2090	2090	0
132	20230804	184200	1647370	2090	2090	2090	2090	0
133	20230804	184100	1647370	2090	2090	2090	2090	0
134	20230804	184000	1647370	2090	2090	2090	2090	0
135	20230804	183900	1647370	2090	2090	2090	2090	0
136	20230804	183800	1647370	2090	2090	2090	2090	0
137	20230804	183700	1647370	2090	2090	2090	2090	0
138	20230804	183600	1647370	2090	2090	2090	2090	0
139	20230804	183500	1647370	2090	2090	2090	2090	0
140	20230804	183400	1647370	2090	2090	2090	2090	0
141	20230804	183300	1647370	2090	2090	2090	2090	0
142	20230804	183200	1647370	2090	2090	2090	2090	0
143	20230804	183100	1647370	2090	2090	2090	2090	0
144	20230804	183000	1647370	2090	2090	2090	2090	0
145	20230804	182900	1647370	2090	2090	2090	2090	0
146	20230804	182800	1647370	2090	2090	2090	2090	0
147	20230804	182700	1647370	2090	2090	2090	2090	0
148	20230804	182600	1647370	2090	2090	2090	2090	0
149	20230804	182500	1647370	2090	2090	2090	2090	0
150	20230804	182400	1647370	2090	2090	2090	2090	0
151	20230804	182300	1647370	2090	2090	2090	2090	0
152	20230804	182200	1647370	2090	2090	2090	2090	15
153	20230804	182100	1647370	2090	2090	2090	2090	0
154	20230804	182000	1647370	2090	2090	2090	2090	0
155	20230804	181900	1647370	2090	2090	2090	2090	0
156	20230804	181800	1647370	2090	2090	2090	2090	0
157	20230804	181700	1647370	2090	2090	2090	2090	0
158	20230804	181600	1647370	2090	2090	2090	2090	0
159	20230804	181500	1647370	2090	2090	2090	2090	0
160	20230804	181400	1647370	2090	2090	2090	2090	0
161	20230804	181300	1647370	2090	2090	2090	2090	0
162	20230804	181200	1647370	2090	2090	2090	2090	0
163	20230804	181100	1647370	2090	2090	2090	2090	0
164	20230804	181000	1647370	2090	2090	2090	2090	0
165	20230804	180900	1647370	2090	2090	2090	2090	0
166	20230804	180800	1647370	2090	2090	2090	2090	0
167	20230804	180700	1647370	2090	2090	2090	2090	0
168	20230804	180600	1647370	2090	2090	2090	2090	0
169	20230804	180500	1647370	2090	2090	2090	2090	0
170	20230804	180400	1647370	2090	2090	2090	2090	0
171	20230804	180300	1647370	2090	2090	2090	2090	0
172	20230804	180200	1647370	2090	2090	2090	2090	0
173	20230804	180100	1647370	2090	2090	2090	2090	0
174	20230804	180000	1647370	2090	2090	2090	2090	0
175	20230804	175900	1647370	2090	2090	2090	2090	0
176	20230804	175800	1647370	2090	2090	2090	2090	0
177	20230804	175700	1647370	2090	2090	2090	2090	0
178	20230804	175600	1647370	2090	2090	2090	2090	0
179	20230804	175500	1647370	2090	2090	2090	2090	0
180	20230804	175400	1647370	2090	2090	2090	2090	0
181	20230804	175300	1647370	2090	2090	2090	2090	0
182	20230804	175200	1647370	2090	2090	2090	2090	15
183	20230804	175100	1647370	2090	2090	2090	2090	0
184	20230804	175000	1647370	2090	2090	2090	2090	0
185	20230804	174900	1647370	2090	2090	2090	2090	0
186	20230804	174800	1647370	2090	2090	2090	2090	0
187	20230804	174700	1647370	2090	2090	2090	2090	0
188	20230804	174600	1647370	2090	2090	2090	2090	0
189	20230804	174500	1647370	2090	2090	2090	2090	0
190	20230804	174400	1647370	2090	2090	2090	2090	0
191	20230804	174300	1647370	2090	2090	2090	2090	0
192	20230804	174200	1647370	2090	2090	2090	2090	0
193	20230804	174100	1647370	2090	2090	2090	2090	0
194	20230804	174000	1647370	2090	2090	2090	2090	0
195	20230804	173900	1647370	2090	2090	2090	2090	0
196	20230804	173800	1647370	2090	2090	2090	2090	0
197	20230804	173700	1647370	2090	2090	2090	2090	0
198	20230804	173600	1647370	2090	2090	2090	2090	0
199	20230804	173500	1647370	2090	2090	2090	2090	0
200	20230804	173400	1647370	2090	2090	2090	2090	0
201	20230804	173300	1647370	2090	2090	2090	2090	0
202	20230804	173200	1647370	2090	2090	2090	2090	0
203	20230804	173100	1647370	2090	2090	2090	2090	0
204	20230804	173000	1647370	2090	2090	2090	2090	0
205	20230804	172900	1647370	2090	2090	2090	2090	0
206	20230804	172800	1647370	2090	2090	2090	2090	0
207	20230804	172700	1647370	2090	2090	2090	2090	0
208	20230804	172600	1647370	2090	2090	2090	2090	0
209	20230804	172500	1647370	2090	2090	2090	2090	0
210	20230804	172400	1647370	2090	2090	2090	2090	0
211	20230804	172300	1647370	2090	2090	2090	2090	0
212	20230804	172200	1647370	2090	2090	2090	2090	15
213	20230804	172100	1647370	2090	2090	2090	2090	0
214	20230804	172000	1647370	2090	2090	2090	2090	0
215	20230804	171900	1647370	2090	2090	2090	2090	0
216	20230804	171800	1647370	2090	2090	2090	2090	0
217	20230804	171700	1647370	2090	2090	2090	2090	0
218	20230804	171600	1647370	2090	2090	2090	2090	0
219	20230804	171500	1647370	2090	2090	2090	2090	0
220	20230804	171400	1647370	2090	2090	2090	2090	0
221	20230804	171300	1647370	2090	2090	2090	2090	0
222	20230804	171200	1647370	2090	2090	2090	2090	0
223	20230804	171100	1647370	2090	2090	2090	2090	0
224	20230804	171000	1647370	2090	2090	2090	2090	0
225	20230804	170900	1647370	2090	2090	2090	2090	0
226	20230804	170800	1647370	2090	2090	2090	2090	0
227	20230804	170700	1647370	2090	2090	2090	2090	0
228	20230804	170600	1647370	2090	2090	2090	2090	0
229	20230804	170500	1647370	2090	2090	2090	2090	0
230	20230804	170400	1647370	2090	2090	2090	2090	0
231	20230804	170300	1647370	2090	2090	2090	2090	0
232	20230804	170200	1647370	2090	2090	2090	2090	0
233	20230804	170100	1647370	2090	2090	2090	2090	0
234	20230804	170000	1647370	2090	2090	2090	2090	0
235	20230804	165900	1647370	2090	2090	2090	2090	0
236	20230804	165800	1647370	2090	2090	2090	2090	0
237	20230804	165700	1647370	2090	2090	2090	2090	0
238	20230804	165600	1647370	2090	2090	2090	2090	0
239	20230804	165500	1647370	2090	2090	2090	2090	0
240	20230804	165400	1647370	2090	2090	2090	2090	0
241	20230804	165300	1647370	2090	2090	2090	2090	0
242	20230804	165200	1647370	2090	2090	2090	2090	15
243	20230804	165100	1647370	2090	2090	2090	2090	0
244	20230804	165000	1647370	2090	2090	2090	2090	0
245	20230804	164900	1647370	2090	2090	2090	2090	0
246	20230804	164800	1647370	2090	2090	2090	2090	0
247	20230804	164700	1647370	2090	2090	2090	2090	0
248	20230804	164600	1647370	2090	2090	2090	2090	0
249	20230804	164500	1647370	2090	2090	2090	2090	0
250	20230804	164400	1647370	2090	2090	2090	2090	0
251	20230804	164300	1647370	2090	2090	2090	2090	0
252	20230804	164200	1647370	2090	2090	2090	2090	0
253	20230804	164100	1647370	2090	2090	2090	2090	0
254	20230804	164000	1647370	2090	2090	2090	2090	0
255	20230804	163900	1647370	2090	2090	2090	2090	0
256	20230804	163800	1647370	2090	2090	2090	2090	0
257	20230804	163700	1647370	2090	2090	2090	2090	0
258	20230804	163600	1647370	2090	2090	2090	2090	0
259	20230804	163500	1647370	2090	2090	2090	2090	0
260	20230804	163400	1647370	2090	2090	2090	2090	0
261	20230804	163300	1647370	2090	2090	2090	2090	0
262	20230804	163200	1647370	2090	2090	2090	2090	0
263	20230804	163100	1647370	2090	2090	2090	2090	0
264	20230804	163000	1647370	2090	2090	2090	2090	0
265	20230804	162900	1647370	2090	2090	2090	2090	0
266	20230804	162800	1647370	2090	2090	2090	2090	0
267	20230804	162700	1647370	2090	2090	2090	2090	0
268	20230804	162600	1647370	2090	2090	2090	2090	0
269	20230804	162500	1647370	2090	2090	2090	2090	0
270	20230804	162400	1647370	2090	2090	2090	2090	0
271	20230804	162300	1647370	2090	2090	2090	2090	0
272	20230804	162200	1647370	2090	2090	2090	2090	15
273	20230804	162100	1647370	2090	2090	2090	2090	0
274	20230804	162000	1647370	2090	2090	2090	2090	0
275	20230804	161900	1647370	2090	2090	2090	2090	0
276	20230804	161800	1647370	2090	2090	2090	2090	0
277	20230804	161700	1647370	2090	2090	2090	2090	0
278	20230804	161600	1647370	2090	2090	2090	2090	0
279	20230804	161500	1647370	2090	2090	2090	2090	0
280	20230804	161400	1647370	2090	2090	2090	2090	0
281	20230804	161300	1647370	2090	2090	2090	2090	0
282	20230804	161200	1647370	2090	2090	2090	2090	0
283	20230804	161100	1647370	2090	2090	2090	2090	0
284	20230804	161000	1647370	2090	2090	2090	2090	0
285	20230804	160900	1647370	2090	2090	2090	2090	0
286	20230804	160800	1647370	2090	2090	2090	2090	0
287	20230804	160700	1647370	2090	2090	2090	2090	0
288	20230804	160600	1647370	2090	2090	2090	2090	0
289	20230804	160500	1647370	2090	2090	2090	2090	0
290	20230804	160400	1647370	2090	2090	2090	2090	0
291	20230804	160300	1647370	2090	2090	2090	2090	0
292	20230804	160200	1647370	2090	2090	2090	2090	0
293	20230804	160100	1647370	2090	2090	2090	2090	0
294	20230804	160000	1647370	2090	2090	2090	2090	0
295	20230804	155900	1647370	2090	2090	2090	2090	0
296	20230804	155800	1647370	2090	2090	2090	2090	0
297	20230804	155700	1647370	2090	2090	2090	2090	0
298	20230804	155600	1647370	2090	2090	2090	2090	0
299	20230804	155500	1647370	2090	2090	2090	2090	0
300	20230804	155400	1647370	2090	2090	2090	2090	0
301	20230804	155300	1647370	2090	2090	2090	2090	0
302	20230804	155200	1647370	2090	2090	2090	2090	15
303	20230804	155100	1647370	2090	2090	2090	2090	0
304	20230804	155000	1647370	2090	2090	2090	2090	0
305	20230804	154900	1647370	2090	2090	2090	2090	0
306	20230804	154800	1647370	2090	2090	2090	2090	0
307	20230804	154700	1647370	2090	2090	2090	2090	0
308	20230804	154600	1647370	2090	2090	2090	2090	0
309	20230804	154500	1647370	2090	2090	2090	2090	0
310	20230804	154400	1647370	2090	2090	2090	2090	0
311	20230804	154300	1647370	2090	2090	2090	2090	0
312	20230804	154200	1647370	2090	2090	2090	2090	0
313	20230804	154100	1647370	2090	2090	2090	2090	0
314	20230804	154000	1647370	2090	2090	2090	2090	0
315	20230804	153900	1647370	2090	2090	2090	2090	0
316	20230804	153800	1647370	2090	2090	2090	2090	0
317	20230804	153700	1647370	2090	2090	2090	2090	0
318	20230804	153600	1647370	2090	2090	2090	2090	0
319	20230804	153500	1647370	2090	2090	2090	2090	0
320	20230804	153400	1647370	2090	2090	2090	2090	0
321	20230804	153300	1647370	2090	2090	2090	2090	0
322	20230804	153200	1647370	2090	2090	2090	2090	0
323	20230804	153100	1647370	2090	2090	2090	2090	0
324	20230804	153000	1647370	2090	2090	2090	2090	15
325	20230804	152900	1616020	2090	2090	2090	2090	0
326	20230804	152800	1616020	2090	2090	2090	2090	0
327	20230804	152700	1616020	2090	2090	2090	2090	0
328	20230804	152600	1616020	2090	2090	2090	2090	0
329	20230804	152500	1616020	2090	2090	2090	2090	0
330	20230804	152400	1616020	2090	2090	2090	2090	0
331	20230804	152300	1616020	2090	2090	2090	2090	0
332	20230804	152200	1616020	2090	2090	2090	2090	0
333	20230804	152100	1616020	2090	2090	2090	2090	0
334	20230804	152000	1616020	2090	2090	2090	2090	0
335	20230804	151900	1616020	2090	2090	2090	2090	0
336	20230804	151800	1616020	2090	2090	2090	2090	0
337	20230804	151700	1616020	2090	2090	2090	2090	0
338	20230804	151600	1616020	2090	2090	2090	2090	0
339	20230804	151500	1616020	2090	2090	2090	2090	0
340	20230804	151400	1616020	2090	2090	2090	2090	0
341	20230804	151300	1616020	2090	2090	2090	2090	0
342	20230804	151200	1616020	2090	2090	2090	2090	0
343	20230804	151100	1616020	2090	2090	2090	2090	0
344	20230804	151000	1616020	2090	2090	2090	2090	0
345	20230804	150900	1616020	2090	2090	2090	2090	0
346	20230804	150800	1616020	2090	2090	2090	2090	0
347	20230804	150700	1616020	2090	2090	2090	2090	0
348	20230804	150600	1616020	2090	2090	2090	2090	0
349	20230804	150500	1616020	2090	2090	2090	2090	0
350	20230804	150400	1616020	2090	2090	2090	2090	0
351	20230804	150300	1616020	2090	2090	2090	2090	0
352	20230804	150200	1616020	2090	2090	2090	2090	0
353	20230804	150100	1616020	2090	2090	2090	2090	0
354	20230804	150000	1616020	2090	2090	2090	2090	0
355	20230804	145900	1616020	2090	2090	2090	2090	0
356	20230804	145800	1616020	2090	2090	2090	2090	0
357	20230804	145700	1616020	2090	2090	2090	2090	0
358	20230804	145600	1616020	2090	2090	2090	2090	0
359	20230804	145500	1616020	2090	2090	2090	2090	0
360	20230804	145400	1616020	2090	2090	2090	2090	300
361	20230804	145300	989020	2090	2090	2090	2090	0
362	20230804	145200	989020	2090	2090	2090	2090	0
363	20230804	145100	989020	2090	2090	2090	2090	0
364	20230804	145000	989020	2090	2090	2090	2090	0
365	20230804	144900	989020	2090	2090	2090	2090	0
366	20230804	144800	989020	2090	2090	2090	2090	0
367	20230804	144700	989020	2090	2090	2090	2090	0
368	20230804	144600	989020	2090	2090	2090	2090	0
369	20230804	144500	989020	2090	2090	2090	2090	0
370	20230804	144400	989020	2090	2090	2090	2090	0
371	20230804	144300	989020	2090	2090	2090	2090	0
372	20230804	144200	989020	2090	2090	2090	2090	0
373	20230804	144100	989020	2090	2090	2090	2090	0
374	20230804	144000	989020	2090	2090	2090	2090	0
375	20230804	143900	989020	2090	2090	2090	2090	0
376	20230804	143800	989020	2090	2090	2090	2090	0
377	20230804	143700	989020	2090	2090	2090	2090	0
378	20230804	143600	989020	2090	2090	2090	2090	0
379	20230804	143500	989020	2090	2090	2090	2090	0
380	20230804	143400	989020	2090	2090	2090	2090	0
381	20230804	143300	989020	2090	2090	2090	2090	0
382	20230804	143200	989020	2090	2090	2090	2090	0
383	20230804	143100	989020	2090	2090	2090	2090	0
384	20230804	143000	989020	2090	2090	2090	2090	0
385	20230804	142900	989020	2090	2090	2090	2090	0
386	20230804	142800	989020	2090	2090	2090	2090	0
387	20230804	142700	989020	2090	2090	2090	2090	0
388	20230804	142600	989020	2090	2090	2090	2090	0
389	20230804	142500	989020	2090	2090	2090	2090	0
390	20230804	142400	989020	2090	2090	2090	2090	183
391	20230804	142300	606550	2090	2090	2090	2090	0
392	20230804	142200	606550	2090	2090	2090	2090	0
393	20230804	142100	606550	2090	2090	2090	2090	0
394	20230804	142000	606550	2090	2090	2090	2090	0
395	20230804	141900	606550	2090	2090	2090	2090	0
396	20230804	141800	606550	2090	2090	2090	2090	0
397	20230804	141700	606550	2090	2090	2090	2090	0
398	20230804	141600	606550	2090	2090	2090	2090	0
399	20230804	141500	606550	2090	2090	2090	2090	0
400	20230804	141400	606550	2090	2090	2090	2090	0
401	20230804	141300	606550	2090	2090	2090	2090	0
402	20230804	141200	606550	2090	2090	2090	2090	0
403	20230804	141100	606550	2090	2090	2090	2090	0
404	20230804	141000	606550	2090	2090	2090	2090	0
405	20230804	140900	606550	2090	2090	2090	2090	0
406	20230804	140800	606550	2090	2090	2090	2090	0
407	20230804	140700	606550	2090	2090	2090	2090	0
408	20230804	140600	606550	2090	2090	2090	2090	0
409	20230804	140500	606550	2090	2090	2090	2090	0
410	20230804	140400	606550	2090	2090	2090	2090	0
411	20230804	140300	606550	2090	2090	2090	2090	0
412	20230804	140200	606550	2090	2090	2090	2090	0
413	20230804	140100	606550	2090	2090	2090	2090	0
414	20230804	140000	606550	2090	2090	2090	2090	0
415	20230804	135900	606550	2090	2090	2090	2090	0
416	20230804	135800	606550	2090	2090	2090	2090	0
417	20230804	135700	606550	2090	2090	2090	2090	0
418	20230804	135600	606550	2090	2090	2090	2090	0
419	20230804	135500	606550	2090	2090	2090	2090	0
420	20230804	135400	606550	2090	2090	2090	2090	0
421	20230804	135300	606550	2090	2090	2090	2090	0
422	20230804	135200	606550	2090	2090	2090	2090	0
423	20230804	135100	606550	2090	2090	2090	2090	0
424	20230804	135000	606550	2090	2090	2090	2090	0
425	20230804	134900	606550	2090	2090	2090	2090	10
426	20230804	134800	585650	2085	2085	2085	2085	0
427	20230804	134700	585650	2085	2085	2085	2085	0
428	20230804	134600	585650	2085	2085	2085	2085	1
429	20230804	134500	583565	2090	2090	2090	2090	0
430	20230804	134400	583565	2090	2090	2090	2090	0
431	20230804	134300	583565	2090	2090	2090	2090	0
432	20230804	134200	583565	2090	2090	2090	2090	0
433	20230804	134100	583565	2090	2090	2090	2090	0
434	20230804	134000	583565	2090	2090	2090	2090	0
435	20230804	133900	583565	2090	2090	2090	2090	0
436	20230804	133800	583565	2090	2090	2090	2090	0
437	20230804	133700	583565	2090	2090	2090	2090	0
438	20230804	133600	583565	2090	2090	2090	2090	0
439	20230804	133500	583565	2090	2090	2090	2090	0
440	20230804	133400	583565	2090	2090	2090	2090	0
441	20230804	133300	583565	2090	2090	2090	2090	0
442	20230804	133200	583565	2090	2090	2090	2090	0
443	20230804	133100	583565	2090	2090	2090	2090	0
444	20230804	133000	583565	2090	2090	2090	2090	0
445	20230804	132900	583565	2090	2090	2090	2090	0
446	20230804	132800	583565	2090	2090	2090	2090	0
447	20230804	132700	583565	2090	2090	2090	2090	0
448	20230804	132600	583565	2090	2090	2090	2090	0
449	20230804	132500	583565	2090	2090	2090	2090	0
450	20230804	132400	583565	2090	2090	2090	2090	0
451	20230804	132300	583565	2090	2090	2090	2090	0
452	20230804	132200	583565	2090	2090	2090	2090	0
453	20230804	132100	583565	2090	2090	2090	2090	0
454	20230804	132000	583565	2090	2090	2090	2090	0
455	20230804	131900	583565	2090	2090	2090	2090	0
456	20230804	131800	583565	2090	2090	2090	2090	0
457	20230804	131700	583565	2090	2090	2090	2090	85
458	20230804	131600	405915	2090	2090	2090	2090	0
459	20230804	131500	405915	2090	2090	2090	2090	0
460	20230804	131400	405915	2090	2090	2090	2090	0
461	20230804	131300	405915	2090	2090	2090	2090	0
462	20230804	131200	405915	2090	2090	2090	2090	0
463	20230804	131100	405915	2090	2090	2090	2090	0
464	20230804	131000	405915	2090	2090	2090	2090	0
465	20230804	130900	405915	2090	2090	2090	2090	0
466	20230804	130800	405915	2090	2090	2090	2090	0
467	20230804	130700	405915	2090	2090	2090	2090	0
468	20230804	130600	405915	2090	2090	2090	2090	0
469	20230804	130500	405915	2090	2090	2090	2090	0
470	20230804	130400	405915	2090	2090	2090	2090	0
471	20230804	130300	405915	2090	2090	2090	2090	0
472	20230804	130200	405915	2090	2090	2090	2090	0
473	20230804	130100	405915	2090	2090	2090	2090	0
474	20230804	130000	405915	2090	2090	2090	2090	0
475	20230804	125900	405915	2090	2090	2090	2090	0
476	20230804	125800	405915	2090	2090	2090	2090	0
477	20230804	125700	405915	2090	2090	2090	2090	0
478	20230804	125600	405915	2090	2090	2090	2090	0
479	20230804	125500	405915	2090	2090	2090	2090	1
480	20230804	125400	403825	2085	2085	2085	2085	0
481	20230804	125300	403825	2085	2085	2085	2085	0
482	20230804	125200	403825	2085	2085	2085	2085	0
483	20230804	125100	403825	2085	2085	2085	2085	0
484	20230804	125000	403825	2085	2085	2085	2085	0
485	20230804	124900	403825	2085	2085	2085	2085	0
486	20230804	124800	403825	2085	2085	2085	2085	0
487	20230804	124700	403825	2085	2085	2085	2085	0
488	20230804	124600	403825	2085	2085	2085	2085	0
489	20230804	124500	403825	2085	2085	2085	2085	0
490	20230804	124400	403825	2085	2085	2085	2085	0
491	20230804	124300	403825	2085	2085	2085	2085	16
492	20230804	124200	370465	2090	2090	2090	2090	0
493	20230804	124100	370465	2090	2090	2090	2090	0
494	20230804	124000	370465	2090	2090	2090	2090	0
495	20230804	123900	370465	2090	2090	2090	2090	0
496	20230804	123800	370465	2090	2090	2090	2090	0
497	20230804	123700	370465	2090	2090	2090	2090	0
498	20230804	123600	370465	2090	2090	2090	2090	0
499	20230804	123500	370465	2090	2090	2090	2090	0
500	20230804	123400	370465	2090	2090	2090	2090	0
501	20230804	123300	370465	2090	2090	2090	2090	0
502	20230804	123200	370465	2090	2090	2090	2090	0
503	20230804	123100	370465	2090	2090	2090	2090	0
504	20230804	123000	370465	2090	2090	2090	2090	0
505	20230804	122900	370465	2090	2090	2090	2090	0
506	20230804	122800	370465	2090	2090	2090	2090	0
507	20230804	122700	370465	2090	2090	2090	2090	0
508	20230804	122600	370465	2090	2090	2090	2090	0
509	20230804	122500	370465	2090	2090	2090	2090	0
510	20230804	122400	370465	2090	2090	2090	2090	0
511	20230804	122300	370465	2090	2090	2090	2090	0
512	20230804	122200	370465	2090	2090	2090	2090	0
513	20230804	122100	370465	2090	2090	2090	2090	0
514	20230804	122000	370465	2090	2090	2090	2090	0
515	20230804	121900	370465	2090	2090	2090	2090	0
516	20230804	121800	370465	2090	2090	2090	2090	0
517	20230804	121700	370465	2090	2090	2090	2090	0
518	20230804	121600	370465	2090	2090	2090	2090	0
519	20230804	121500	370465	2090	2090	2090	2090	0
520	20230804	121400	370465	2090	2090	2090	2090	0
521	20230804	121300	370465	2090	2090	2090	2090	0
522	20230804	121200	370465	2090	2090	2090	2090	0
523	20230804	121100	370465	2090	2090	2090	2090	0
524	20230804	121000	370465	2090	2090	2090	2090	0
525	20230804	120900	370465	2090	2090	2090	2090	0
526	20230804	120800	370465	2090	2090	2090	2090	0
527	20230804	120700	370465	2090	2090	2090	2090	0
528	20230804	120600	370465	2090	2090	2090	2090	0
529	20230804	120500	370465	2090	2090	2090	2090	0
530	20230804	120400	370465	2090	2090	2090	2090	0
531	20230804	120300	370465	2090	2090	2090	2090	0
532	20230804	120200	370465	2090	2090	2090	2090	0
533	20230804	120100	370465	2090	2090	2090	2090	0
534	20230804	120000	370465	2090	2090	2090	2090	0
535	20230804	115900	370465	2090	2090	2090	2090	0
536	20230804	115800	370465	2090	2090	2090	2090	0
537	20230804	115700	370465	2090	2090	2090	2090	0
538	20230804	115600	370465	2090	2090	2090	2090	0
539	20230804	115500	370465	2090	2090	2090	2090	0
540	20230804	115400	370465	2090	2090	2090	2090	0
541	20230804	115300	370465	2090	2090	2090	2090	0
542	20230804	115200	370465	2090	2090	2090	2090	0
543	20230804	115100	370465	2090	2090	2090	2090	0
544	20230804	115000	370465	2090	2090	2090	2090	0
545	20230804	114900	370465	2090	2090	2090	2090	0
546	20230804	114800	370465	2090	2090	2090	2090	0
547	20230804	114700	370465	2090	2090	2090	2090	1
548	20230804	114600	368375	2085	2085	2085	2085	0
549	20230804	114500	368375	2085	2085	2085	2085	0
550	20230804	114400	368375	2085	2085	2085	2085	0
551	20230804	114300	368375	2085	2085	2085	2085	0
552	20230804	114200	368375	2085	2085	2085	2085	0
553	20230804	114100	368375	2085	2085	2085	2085	0
554	20230804	114000	368375	2085	2085	2085	2085	0
555	20230804	113900	368375	2085	2085	2085	2085	0
556	20230804	113800	368375	2085	2085	2085	2085	0
557	20230804	113700	368375	2085	2085	2085	2085	15
558	20230804	113600	337100	2080	2080	2080	2080	0
559	20230804	113500	337100	2080	2080	2080	2080	0
560	20230804	113400	337100	2080	2080	2080	2080	0
561	20230804	113300	337100	2080	2080	2080	2080	0
562	20230804	113200	337100	2080	2080	2080	2080	0
563	20230804	113100	337100	2080	2080	2080	2080	0
564	20230804	113000	337100	2080	2080	2080	2080	0
565	20230804	112900	337100	2080	2080	2080	2080	0
566	20230804	112800	337100	2080	2080	2080	2080	0
567	20230804	112700	337100	2080	2080	2080	2080	0
568	20230804	112600	337100	2080	2080	2080	2080	0
569	20230804	112500	337100	2080	2080	2080	2080	0
570	20230804	112400	337100	2080	2080	2080	2080	0
571	20230804	112300	337100	2080	2080	2080	2080	0
572	20230804	112200	337100	2080	2080	2080	2080	0
573	20230804	112100	337100	2080	2080	2080	2080	0
574	20230804	112000	337100	2080	2080	2080	2080	0
575	20230804	111900	337100	2080	2080	2080	2080	0
576	20230804	111800	337100	2080	2080	2080	2080	0
577	20230804	111700	337100	2080	2080	2080	2080	0
578	20230804	111600	337100	2080	2080	2080	2080	0
579	20230804	111500	337100	2080	2080	2080	2080	0
580	20230804	111400	337100	2080	2080	2080	2080	0
581	20230804	111300	337100	2080	2080	2080	2080	21
582	20230804	111200	293420	2090	2090	2090	2090	0
583	20230804	111100	293420	2090	2090	2090	2090	0
584	20230804	111000	293420	2090	2090	2090	2090	0
585	20230804	110900	293420	2090	2090	2090	2090	1
586	20230804	110800	291330	2080	2080	2080	2080	0
587	20230804	110700	291330	2080	2080	2080	2080	0
588	20230804	110600	291330	2080	2080	2080	2080	0
589	20230804	110500	291330	2080	2080	2080	2080	0
590	20230804	110400	291330	2080	2080	2080	2080	0
591	20230804	110300	291330	2080	2080	2080	2080	0
592	20230804	110200	291330	2080	2080	2080	2080	0
593	20230804	110100	291330	2080	2080	2080	2080	0
594	20230804	110000	291330	2080	2080	2080	2080	0
595	20230804	105900	291330	2080	2080	2080	2080	15
596	20230804	105800	260130	2090	2090	2090	2090	0
597	20230804	105700	260130	2090	2090	2090	2090	0
598	20230804	105600	260130	2090	2090	2090	2090	0
599	20230804	105500	260130	2090	2090	2090	2090	0
600	20230804	105400	260130	2090	2090	2090	2090	0
601	20230804	105300	260130	2090	2090	2090	2090	0
602	20230804	105200	260130	2090	2090	2090	2090	0
603	20230804	105100	260130	2090	2090	2090	2090	0
604	20230804	105000	260130	2090	2090	2090	2090	0
605	20230804	104900	260130	2090	2090	2090	2090	0
606	20230804	104800	260130	2090	2090	2090	2090	0
607	20230804	104700	260130	2090	2090	2090	2090	0
608	20230804	104600	260130	2090	2090	2090	2090	0
609	20230804	104500	260130	2090	2090	2090	2090	0
610	20230804	104400	260130	2090	2090	2090	2090	0
611	20230804	104300	260130	2090	2090	2090	2090	0
612	20230804	104200	260130	2090	2090	2090	2090	0
613	20230804	104100	260130	2090	2090	2090	2090	0
614	20230804	104000	260130	2090	2090	2090	2090	0
615	20230804	103900	260130	2090	2090	2090	2090	0
616	20230804	103800	260130	2090	2090	2090	2090	0
617	20230804	103700	260130	2090	2090	2090	2090	0
618	20230804	103600	260130	2090	2090	2090	2090	0
619	20230804	103500	260130	2090	2090	2090	2090	0
620	20230804	103400	260130	2090	2090	2090	2090	0
621	20230804	103300	260130	2090	2090	2090	2090	0
622	20230804	103200	260130	2090	2090	2090	2090	0
623	20230804	103100	260130	2090	2090	2090	2090	0
624	20230804	103000	260130	2090	2090	2090	2090	0
625	20230804	102900	260130	2090	2090	2090	2090	0
626	20230804	102800	260130	2090	2090	2090	2090	0
627	20230804	102700	260130	2090	2090	2090	2090	0
628	20230804	102600	260130	2090	2090	2090	2090	0
629	20230804	102500	260130	2090	2090	2090	2090	0
630	20230804	102400	260130	2090	2090	2090	2090	0
631	20230804	102300	260130	2090	2090	2090	2090	0
632	20230804	102200	260130	2090	2090	2090	2090	0
633	20230804	102100	260130	2090	2090	2090	2090	0
634	20230804	102000	260130	2090	2090	2090	2090	1
635	20230804	101900	258040	2080	2080	2080	2080	0
636	20230804	101800	258040	2080	2080	2080	2080	0
637	20230804	101700	258040	2080	2080	2080	2080	0
638	20230804	101600	258040	2080	2080	2080	2080	0
639	20230804	101500	258040	2080	2080	2080	2080	0
640	20230804	101400	258040	2080	2080	2080	2080	0
641	20230804	101300	258040	2080	2080	2080	2080	100
642	20230804	101200	50040	2090	2090	2090	2090	0
643	20230804	101100	50040	2090	2090	2090	2090	0
644	20230804	101000	50040	2090	2090	2090	2090	0
645	20230804	100900	50040	2090	2090	2090	2090	0
646	20230804	100800	50040	2090	2090	2090	2090	0
647	20230804	100700	50040	2090	2090	2090	2090	0
648	20230804	100600	50040	2090	2090	2090	2090	0
649	20230804	100500	50040	2090	2090	2090	2090	0
650	20230804	100400	50040	2090	2090	2090	2090	0
651	20230804	100300	50040	2090	2090	2090	2090	0
652	20230804	100200	50040	2090	2090	2090	2090	0
653	20230804	100100	50040	2090	2090	2090	2090	0
654	20230804	100000	50040	2090	2090	2090	2090	0
655	20230804	095900	50040	2090	2090	2090	2090	0
656	20230804	095800	50040	2090	2090	2090	2090	0
657	20230804	095700	50040	2090	2090	2090	2090	0
658	20230804	095600	50040	2090	2090	2090	2090	0
659	20230804	095500	50040	2090	2090	2090	2090	0
660	20230804	095400	50040	2090	2090	2090	2090	0
661	20230804	095300	50040	2090	2090	2090	2090	0
662	20230804	095200	50040	2090	2090	2090	2090	0
663	20230804	095100	50040	2090	2090	2090	2090	0
664	20230804	095000	50040	2090	2090	2090	2090	0
665	20230804	094900	50040	2090	2090	2090	2090	1
666	20230804	094800	47950	2090	2090	2090	2090	0
667	20230804	094700	47950	2090	2090	2090	2090	0
668	20230804	094600	47950	2090	2090	2090	2090	0
669	20230804	094500	47950	2090	2090	2090	2090	0
670	20230804	094400	47950	2090	2090	2090	2090	0
671	20230804	094300	47950	2090	2090	2090	2090	1
672	20230804	094200	45860	2080	2080	2080	2080	0
673	20230804	094100	45860	2080	2080	2080	2080	0
674	20230804	094000	45860	2080	2080	2080	2080	0
675	20230804	093900	45860	2080	2080	2080	2080	0
676	20230804	093800	45860	2080	2085	2085	2080	22
677	20230804	093700	0	2095	2095	2095	2095	0
678	20230804	093600	0	2095	2095	2095	2095	0
679	20230804	093500	0	2095	2095	2095	2095	0
680	20230804	093400	0	2095	2095	2095	2095	0
681	20230804	093300	0	2095	2095	2095	2095	0
682	20230804	093200	0	2095	2095	2095	2095	0
683	20230804	093100	0	2095	2095	2095	2095	0
684	20230804	093000	0	2095	2095	2095	2095	0
685	20230804	092900	0	2095	2095	2095	2095	0
686	20230804	092800	0	2095	2095	2095	2095	0
687	20230804	092700	0	2095	2095	2095	2095	0
688	20230804	092600	0	2095	2095	2095	2095	0
689	20230804	092500	0	2095	2095	2095	2095	0
690	20230804	092400	0	2095	2095	2095	2095	0
691	20230804	092300	0	2095	2095	2095	2095	0
692	20230804	092200	0	2095	2095	2095	2095	0
693	20230804	092100	0	2095	2095	2095	2095	0
694	20230804	092000	0	2095	2095	2095	2095	0
695	20230804	091900	0	2095	2095	2095	2095	0
696	20230804	091800	0	2095	2095	2095	2095	0
697	20230804	091700	0	2095	2095	2095	2095	0
698	20230804	091600	0	2095	2095	2095	2095	0
699	20230804	091500	0	2095	2095	2095	2095	0
700	20230804	091400	0	2095	2095	2095	2095	0
701	20230804	091300	0	2095	2095	2095	2095	0
702	20230804	091200	0	2095	2095	2095	2095	0
703	20230804	091100	0	2095	2095	2095	2095	0
704	20230804	091000	0	2095	2095	2095	2095	0
705	20230804	090900	0	2095	2095	2095	2095	0
706	20230804	090800	0	2095	2095	2095	2095	0
707	20230804	090700	0	2095	2095	2095	2095	0
708	20230804	090600	0	2095	2095	2095	2095	0
709	20230804	090500	0	2095	2095	2095	2095	0
710	20230804	090400	0	2095	2095	2095	2095	0
711	20230804	090300	0	2095	2095	2095	2095	0
712	20230804	090200	0	2095	2095	2095	2095	0
713	20230804	090100	0	2095	2095	2095	2095	0
714	20230804	090000	0	2095	2095	2095	2095	0