KissMeData/236030/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202300	138350	5750	5750	5750	5750	1
3	20230802	202200	138350	5750	5750	5750	5750	0
4	20230802	202100	138350	5750	5750	5750	5750	0
5	20230802	202000	138350	5750	5750	5750	5750	0
6	20230802	201900	138350	5750	5750	5750	5750	0
7	20230802	201800	138350	5750	5750	5750	5750	0
8	20230802	201700	138350	5750	5750	5750	5750	0
9	20230802	201600	138350	5750	5750	5750	5750	0
10	20230802	201500	138350	5750	5750	5750	5750	0
11	20230802	201400	138350	5750	5750	5750	5750	0
12	20230802	201300	138350	5750	5750	5750	5750	0
13	20230802	201200	138350	5750	5750	5750	5750	0
14	20230802	201100	138350	5750	5750	5750	5750	0
15	20230802	201000	138350	5750	5750	5750	5750	0
16	20230802	200900	138350	5750	5750	5750	5750	0
17	20230802	200800	138350	5750	5750	5750	5750	0
18	20230802	200700	138350	5750	5750	5750	5750	0
19	20230802	200600	138350	5750	5750	5750	5750	0
20	20230802	200500	138350	5750	5750	5750	5750	0
21	20230802	200400	138350	5750	5750	5750	5750	0
22	20230802	200300	138350	5750	5750	5750	5750	0
23	20230802	200200	138350	5750	5750	5750	5750	0
24	20230802	200100	138350	5750	5750	5750	5750	0
25	20230802	200000	138350	5750	5750	5750	5750	0
26	20230802	195900	138350	5750	5750	5750	5750	0
27	20230802	195800	138350	5750	5750	5750	5750	0
28	20230802	195700	138350	5750	5750	5750	5750	0
29	20230802	195600	138350	5750	5750	5750	5750	0
30	20230802	195500	138350	5750	5750	5750	5750	0
31	20230802	195400	138350	5750	5750	5750	5750	0
32	20230802	195300	138350	5750	5750	5750	5750	1
33	20230802	195200	138350	5750	5750	5750	5750	0
34	20230802	195100	138350	5750	5750	5750	5750	0
35	20230802	195000	138350	5750	5750	5750	5750	0
36	20230802	194900	138350	5750	5750	5750	5750	0
37	20230802	194800	138350	5750	5750	5750	5750	0
38	20230802	194700	138350	5750	5750	5750	5750	0
39	20230802	194600	138350	5750	5750	5750	5750	0
40	20230802	194500	138350	5750	5750	5750	5750	0
41	20230802	194400	138350	5750	5750	5750	5750	0
42	20230802	194300	138350	5750	5750	5750	5750	0
43	20230802	194200	138350	5750	5750	5750	5750	0
44	20230802	194100	138350	5750	5750	5750	5750	0
45	20230802	194000	138350	5750	5750	5750	5750	0
46	20230802	193900	138350	5750	5750	5750	5750	0
47	20230802	193800	138350	5750	5750	5750	5750	0
48	20230802	193700	138350	5750	5750	5750	5750	0
49	20230802	193600	138350	5750	5750	5750	5750	0
50	20230802	193500	138350	5750	5750	5750	5750	0
51	20230802	193400	138350	5750	5750	5750	5750	0
52	20230802	193300	138350	5750	5750	5750	5750	0
53	20230802	193200	138350	5750	5750	5750	5750	0
54	20230802	193100	138350	5750	5750	5750	5750	0
55	20230802	193000	138350	5750	5750	5750	5750	0
56	20230802	192900	138350	5750	5750	5750	5750	0
57	20230802	192800	138350	5750	5750	5750	5750	0
58	20230802	192700	138350	5750	5750	5750	5750	0
59	20230802	192600	138350	5750	5750	5750	5750	0
60	20230802	192500	138350	5750	5750	5750	5750	0
61	20230802	192400	138350	5750	5750	5750	5750	0
62	20230802	192300	138350	5750	5750	5750	5750	1
63	20230802	192200	138350	5750	5750	5750	5750	0
64	20230802	192100	138350	5750	5750	5750	5750	0
65	20230802	192000	138350	5750	5750	5750	5750	0
66	20230802	191900	138350	5750	5750	5750	5750	0
67	20230802	191800	138350	5750	5750	5750	5750	0
68	20230802	191700	138350	5750	5750	5750	5750	0
69	20230802	191600	138350	5750	5750	5750	5750	0
70	20230802	191500	138350	5750	5750	5750	5750	0
71	20230802	191400	138350	5750	5750	5750	5750	0
72	20230802	191300	138350	5750	5750	5750	5750	0
73	20230802	191200	138350	5750	5750	5750	5750	0
74	20230802	191100	138350	5750	5750	5750	5750	0
75	20230802	191000	138350	5750	5750	5750	5750	0
76	20230802	190900	138350	5750	5750	5750	5750	0
77	20230802	190800	138350	5750	5750	5750	5750	0
78	20230802	190700	138350	5750	5750	5750	5750	0
79	20230802	190600	138350	5750	5750	5750	5750	0
80	20230802	190500	138350	5750	5750	5750	5750	0
81	20230802	190400	138350	5750	5750	5750	5750	0
82	20230802	190300	138350	5750	5750	5750	5750	0
83	20230802	190200	138350	5750	5750	5750	5750	0
84	20230802	190100	138350	5750	5750	5750	5750	0
85	20230802	190000	138350	5750	5750	5750	5750	0
86	20230802	185900	138350	5750	5750	5750	5750	0
87	20230802	185800	138350	5750	5750	5750	5750	0
88	20230802	185700	138350	5750	5750	5750	5750	0
89	20230802	185600	138350	5750	5750	5750	5750	0
90	20230802	185500	138350	5750	5750	5750	5750	0
91	20230802	185400	138350	5750	5750	5750	5750	0
92	20230802	185300	138350	5750	5750	5750	5750	1
93	20230802	185200	138350	5750	5750	5750	5750	0
94	20230802	185100	138350	5750	5750	5750	5750	0
95	20230802	185000	138350	5750	5750	5750	5750	0
96	20230802	184900	138350	5750	5750	5750	5750	0
97	20230802	184800	138350	5750	5750	5750	5750	0
98	20230802	184700	138350	5750	5750	5750	5750	0
99	20230802	184600	138350	5750	5750	5750	5750	0
100	20230802	184500	138350	5750	5750	5750	5750	0
101	20230802	184400	138350	5750	5750	5750	5750	0
102	20230802	184300	138350	5750	5750	5750	5750	0
103	20230802	184200	138350	5750	5750	5750	5750	0
104	20230802	184100	138350	5750	5750	5750	5750	0
105	20230802	184000	138350	5750	5750	5750	5750	0
106	20230802	183900	138350	5750	5750	5750	5750	0
107	20230802	183800	138350	5750	5750	5750	5750	0
108	20230802	183700	138350	5750	5750	5750	5750	0
109	20230802	183600	138350	5750	5750	5750	5750	0
110	20230802	183500	138350	5750	5750	5750	5750	0
111	20230802	183400	138350	5750	5750	5750	5750	0
112	20230802	183300	138350	5750	5750	5750	5750	0
113	20230802	183200	138350	5750	5750	5750	5750	0
114	20230802	183100	138350	5750	5750	5750	5750	0
115	20230802	183000	138350	5750	5750	5750	5750	0
116	20230802	182900	138350	5750	5750	5750	5750	0
117	20230802	182800	138350	5750	5750	5750	5750	0
118	20230802	182700	138350	5750	5750	5750	5750	0
119	20230802	182600	138350	5750	5750	5750	5750	0
120	20230802	182500	138350	5750	5750	5750	5750	0
121	20230802	182400	138350	5750	5750	5750	5750	0
122	20230802	182300	138350	5750	5750	5750	5750	1
123	20230802	182200	138350	5750	5750	5750	5750	0
124	20230802	182100	138350	5750	5750	5750	5750	0
125	20230802	182000	138350	5750	5750	5750	5750	0
126	20230802	181900	138350	5750	5750	5750	5750	0
127	20230802	181800	138350	5750	5750	5750	5750	0
128	20230802	181700	138350	5750	5750	5750	5750	0
129	20230802	181600	138350	5750	5750	5750	5750	0
130	20230802	181500	138350	5750	5750	5750	5750	0
131	20230802	181400	138350	5750	5750	5750	5750	0
132	20230802	181300	138350	5750	5750	5750	5750	0
133	20230802	181200	138350	5750	5750	5750	5750	0
134	20230802	181100	138350	5750	5750	5750	5750	0
135	20230802	181000	138350	5750	5750	5750	5750	0
136	20230802	180900	138350	5750	5750	5750	5750	0
137	20230802	180800	138350	5750	5750	5750	5750	0
138	20230802	180700	138350	5750	5750	5750	5750	0
139	20230802	180600	138350	5750	5750	5750	5750	0
140	20230802	180500	138350	5750	5750	5750	5750	0
141	20230802	180400	138350	5750	5750	5750	5750	0
142	20230802	180300	138350	5750	5750	5750	5750	0
143	20230802	180200	138350	5750	5750	5750	5750	0
144	20230802	180100	138350	5750	5750	5750	5750	0
145	20230802	180000	138350	5750	5750	5750	5750	0
146	20230802	175900	138350	5750	5750	5750	5750	0
147	20230802	175800	138350	5750	5750	5750	5750	0
148	20230802	175700	138350	5750	5750	5750	5750	0
149	20230802	175600	138350	5750	5750	5750	5750	0
150	20230802	175500	138350	5750	5750	5750	5750	0
151	20230802	175400	138350	5750	5750	5750	5750	0
152	20230802	175300	138350	5750	5750	5750	5750	1
153	20230802	175200	138350	5750	5750	5750	5750	0
154	20230802	175100	138350	5750	5750	5750	5750	0
155	20230802	175000	138350	5750	5750	5750	5750	0
156	20230802	174900	138350	5750	5750	5750	5750	0
157	20230802	174800	138350	5750	5750	5750	5750	0
158	20230802	174700	138350	5750	5750	5750	5750	0
159	20230802	174600	138350	5750	5750	5750	5750	0
160	20230802	174500	138350	5750	5750	5750	5750	0
161	20230802	174400	138350	5750	5750	5750	5750	0
162	20230802	174300	138350	5750	5750	5750	5750	0
163	20230802	174200	138350	5750	5750	5750	5750	0
164	20230802	174100	138350	5750	5750	5750	5750	0
165	20230802	174000	138350	5750	5750	5750	5750	0
166	20230802	173900	138350	5750	5750	5750	5750	0
167	20230802	173800	138350	5750	5750	5750	5750	0
168	20230802	173700	138350	5750	5750	5750	5750	0
169	20230802	173600	138350	5750	5750	5750	5750	0
170	20230802	173500	138350	5750	5750	5750	5750	0
171	20230802	173400	138350	5750	5750	5750	5750	0
172	20230802	173300	138350	5750	5750	5750	5750	0
173	20230802	173200	138350	5750	5750	5750	5750	0
174	20230802	173100	138350	5750	5750	5750	5750	0
175	20230802	173000	138350	5750	5750	5750	5750	0
176	20230802	172900	138350	5750	5750	5750	5750	0
177	20230802	172800	138350	5750	5750	5750	5750	0
178	20230802	172700	138350	5750	5750	5750	5750	0
179	20230802	172600	138350	5750	5750	5750	5750	0
180	20230802	172500	138350	5750	5750	5750	5750	0
181	20230802	172400	138350	5750	5750	5750	5750	0
182	20230802	172300	138350	5750	5750	5750	5750	1
183	20230802	172200	138350	5750	5750	5750	5750	0
184	20230802	172100	138350	5750	5750	5750	5750	0
185	20230802	172000	138350	5750	5750	5750	5750	0
186	20230802	171900	138350	5750	5750	5750	5750	0
187	20230802	171800	138350	5750	5750	5750	5750	0
188	20230802	171700	138350	5750	5750	5750	5750	0
189	20230802	171600	138350	5750	5750	5750	5750	0
190	20230802	171500	138350	5750	5750	5750	5750	0
191	20230802	171400	138350	5750	5750	5750	5750	0
192	20230802	171300	138350	5750	5750	5750	5750	0
193	20230802	171200	138350	5750	5750	5750	5750	0
194	20230802	171100	138350	5750	5750	5750	5750	0
195	20230802	171000	138350	5750	5750	5750	5750	0
196	20230802	170900	138350	5750	5750	5750	5750	0
197	20230802	170800	138350	5750	5750	5750	5750	0
198	20230802	170700	138350	5750	5750	5750	5750	0
199	20230802	170600	138350	5750	5750	5750	5750	0
200	20230802	170500	138350	5750	5750	5750	5750	0
201	20230802	170400	138350	5750	5750	5750	5750	0
202	20230802	170300	138350	5750	5750	5750	5750	0
203	20230802	170200	138350	5750	5750	5750	5750	0
204	20230802	170100	138350	5750	5750	5750	5750	0
205	20230802	170000	138350	5750	5750	5750	5750	0
206	20230802	165900	138350	5750	5750	5750	5750	0
207	20230802	165800	138350	5750	5750	5750	5750	0
208	20230802	165700	138350	5750	5750	5750	5750	0
209	20230802	165600	138350	5750	5750	5750	5750	0
210	20230802	165500	138350	5750	5750	5750	5750	0
211	20230802	165400	138350	5750	5750	5750	5750	0
212	20230802	165300	138350	5750	5750	5750	5750	1
213	20230802	165200	138350	5750	5750	5750	5750	0
214	20230802	165100	138350	5750	5750	5750	5750	0
215	20230802	165000	138350	5750	5750	5750	5750	0
216	20230802	164900	138350	5750	5750	5750	5750	0
217	20230802	164800	138350	5750	5750	5750	5750	0
218	20230802	164700	138350	5750	5750	5750	5750	0
219	20230802	164600	138350	5750	5750	5750	5750	0
220	20230802	164500	138350	5750	5750	5750	5750	0
221	20230802	164400	138350	5750	5750	5750	5750	0
222	20230802	164300	138350	5750	5750	5750	5750	0
223	20230802	164200	138350	5750	5750	5750	5750	0
224	20230802	164100	138350	5750	5750	5750	5750	0
225	20230802	164000	138350	5750	5750	5750	5750	0
226	20230802	163900	138350	5750	5750	5750	5750	0
227	20230802	163800	138350	5750	5750	5750	5750	0
228	20230802	163700	138350	5750	5750	5750	5750	0
229	20230802	163600	138350	5750	5750	5750	5750	0
230	20230802	163500	138350	5750	5750	5750	5750	0
231	20230802	163400	138350	5750	5750	5750	5750	0
232	20230802	163300	138350	5750	5750	5750	5750	0
233	20230802	163200	138350	5750	5750	5750	5750	0
234	20230802	163100	138350	5750	5750	5750	5750	0
235	20230802	163000	138350	5750	5750	5750	5750	0
236	20230802	162900	138350	5750	5750	5750	5750	0
237	20230802	162800	138350	5750	5750	5750	5750	0
238	20230802	162700	138350	5750	5750	5750	5750	0
239	20230802	162600	138350	5750	5750	5750	5750	0
240	20230802	162500	138350	5750	5750	5750	5750	0
241	20230802	162400	138350	5750	5750	5750	5750	0
242	20230802	162300	138350	5750	5750	5750	5750	1
243	20230802	162200	138350	5750	5750	5750	5750	0
244	20230802	162100	138350	5750	5750	5750	5750	0
245	20230802	162000	138350	5750	5750	5750	5750	0
246	20230802	161900	138350	5750	5750	5750	5750	0
247	20230802	161800	138350	5750	5750	5750	5750	0
248	20230802	161700	138350	5750	5750	5750	5750	0
249	20230802	161600	138350	5750	5750	5750	5750	0
250	20230802	161500	138350	5750	5750	5750	5750	0
251	20230802	161400	138350	5750	5750	5750	5750	0
252	20230802	161300	138350	5750	5750	5750	5750	0
253	20230802	161200	138350	5750	5750	5750	5750	0
254	20230802	161100	138350	5750	5750	5750	5750	0
255	20230802	161000	138350	5750	5750	5750	5750	0
256	20230802	160900	138350	5750	5750	5750	5750	0
257	20230802	160800	138350	5750	5750	5750	5750	0
258	20230802	160700	138350	5750	5750	5750	5750	0
259	20230802	160600	138350	5750	5750	5750	5750	0
260	20230802	160500	138350	5750	5750	5750	5750	0
261	20230802	160400	138350	5750	5750	5750	5750	0
262	20230802	160300	138350	5750	5750	5750	5750	0
263	20230802	160200	138350	5750	5750	5750	5750	0
264	20230802	160100	138350	5750	5750	5750	5750	0
265	20230802	160000	138350	5750	5750	5750	5750	0
266	20230802	155900	138350	5750	5750	5750	5750	0
267	20230802	155800	138350	5750	5750	5750	5750	0
268	20230802	155700	138350	5750	5750	5750	5750	0
269	20230802	155600	138350	5750	5750	5750	5750	0
270	20230802	155500	138350	5750	5750	5750	5750	0
271	20230802	155400	138350	5750	5750	5750	5750	0
272	20230802	155300	138350	5750	5750	5750	5750	1
273	20230802	155200	138350	5750	5750	5750	5750	0
274	20230802	155100	138350	5750	5750	5750	5750	0
275	20230802	155000	138350	5750	5750	5750	5750	0
276	20230802	154900	138350	5750	5750	5750	5750	0
277	20230802	154800	138350	5750	5750	5750	5750	0
278	20230802	154700	138350	5750	5750	5750	5750	0
279	20230802	154600	138350	5750	5750	5750	5750	0
280	20230802	154500	138350	5750	5750	5750	5750	0
281	20230802	154400	138350	5750	5750	5750	5750	0
282	20230802	154300	138350	5750	5750	5750	5750	0
283	20230802	154200	138350	5750	5750	5750	5750	0
284	20230802	154100	138350	5750	5750	5750	5750	0
285	20230802	154000	138350	5750	5750	5750	5750	0
286	20230802	153900	138350	5750	5750	5750	5750	0
287	20230802	153800	138350	5750	5750	5750	5750	0
288	20230802	153700	138350	5750	5750	5750	5750	0
289	20230802	153600	138350	5750	5750	5750	5750	0
290	20230802	153500	138350	5750	5750	5750	5750	0
291	20230802	153400	138350	5750	5750	5750	5750	0
292	20230802	153300	138350	5750	5750	5750	5750	0
293	20230802	153200	138350	5750	5750	5750	5750	0
294	20230802	153100	138350	5750	5750	5750	5750	0
295	20230802	153000	138350	5750	5750	5750	5750	0
296	20230802	152900	138350	5750	5750	5750	5750	0
297	20230802	152800	138350	5750	5750	5750	5750	0
298	20230802	152700	138350	5750	5750	5750	5750	0
299	20230802	152600	138350	5750	5750	5750	5750	0
300	20230802	152500	138350	5750	5750	5750	5750	0
301	20230802	152400	138350	5750	5750	5750	5750	0
302	20230802	152300	138350	5750	5750	5750	5750	0
303	20230802	152200	138350	5750	5750	5750	5750	0
304	20230802	152100	138350	5750	5750	5750	5750	0
305	20230802	152000	138350	5750	5750	5750	5750	0
306	20230802	151900	138350	5750	5750	5750	5750	0
307	20230802	151800	138350	5750	5750	5750	5750	0
308	20230802	151700	138350	5750	5750	5750	5750	0
309	20230802	151600	138350	5750	5750	5750	5750	0
310	20230802	151500	138350	5750	5750	5750	5750	0
311	20230802	151400	138350	5750	5750	5750	5750	0
312	20230802	151300	138350	5750	5750	5750	5750	0
313	20230802	151200	138350	5750	5750	5750	5750	0
314	20230802	151100	138350	5750	5750	5750	5750	0
315	20230802	151000	138350	5750	5750	5750	5750	0
316	20230802	150900	138350	5750	5750	5750	5750	0
317	20230802	150800	138350	5750	5750	5750	5750	0
318	20230802	150700	138350	5750	5750	5750	5750	0
319	20230802	150600	138350	5750	5750	5750	5750	0
320	20230802	150500	138350	5750	5750	5750	5750	0
321	20230802	150400	138350	5750	5750	5750	5750	0
322	20230802	150300	138350	5750	5750	5750	5750	0
323	20230802	150200	138350	5750	5750	5750	5750	0
324	20230802	150100	138350	5750	5750	5750	5750	0
325	20230802	150000	138350	5750	5750	5750	5750	0
326	20230802	145900	138350	5750	5750	5750	5750	0
327	20230802	145800	138350	5750	5750	5750	5750	0
328	20230802	145700	138350	5750	5750	5750	5750	0
329	20230802	145600	138350	5750	5750	5750	5750	0
330	20230802	145500	138350	5750	5750	5750	5750	0
331	20230802	145400	138350	5750	5750	5750	5750	0
332	20230802	145300	138350	5750	5750	5750	5750	0
333	20230802	145200	138350	5750	5750	5750	5750	0
334	20230802	145100	138350	5750	5750	5750	5750	0
335	20230802	145000	138350	5750	5750	5750	5750	0
336	20230802	144900	138350	5750	5750	5750	5750	0
337	20230802	144800	138350	5750	5750	5750	5750	0
338	20230802	144700	138350	5750	5750	5750	5750	0
339	20230802	144600	138350	5750	5750	5750	5750	0
340	20230802	144500	138350	5750	5750	5750	5750	0
341	20230802	144400	138350	5750	5750	5750	5750	0
342	20230802	144300	138350	5750	5750	5750	5750	0
343	20230802	144200	138350	5750	5750	5750	5750	0
344	20230802	144100	138350	5750	5750	5750	5750	0
345	20230802	144000	138350	5750	5750	5750	5750	0
346	20230802	143900	138350	5750	5750	5750	5750	0
347	20230802	143800	138350	5750	5750	5750	5750	0
348	20230802	143700	138350	5750	5750	5750	5750	0
349	20230802	143600	138350	5750	5750	5750	5750	0
350	20230802	143500	138350	5750	5750	5750	5750	0
351	20230802	143400	138350	5750	5750	5750	5750	0
352	20230802	143300	138350	5750	5750	5750	5750	0
353	20230802	143200	138350	5750	5750	5750	5750	0
354	20230802	143100	138350	5750	5750	5750	5750	0
355	20230802	143000	138350	5750	5750	5750	5750	0
356	20230802	142900	138350	5750	5750	5750	5750	0
357	20230802	142800	138350	5750	5750	5750	5750	0
358	20230802	142700	138350	5750	5750	5750	5750	0
359	20230802	142600	138350	5750	5750	5750	5750	0
360	20230802	142500	138350	5750	5750	5750	5750	0
361	20230802	142400	138350	5750	5750	5750	5750	0
362	20230802	142300	138350	5750	5750	5750	5750	0
363	20230802	142200	138350	5750	5750	5750	5750	0
364	20230802	142100	138350	5750	5750	5750	5750	0
365	20230802	142000	138350	5750	5750	5750	5750	0
366	20230802	141900	138350	5750	5750	5750	5750	0
367	20230802	141800	138350	5750	5750	5750	5750	0
368	20230802	141700	138350	5750	5750	5750	5750	0
369	20230802	141600	138350	5750	5750	5750	5750	0
370	20230802	141500	138350	5750	5750	5750	5750	0
371	20230802	141400	138350	5750	5750	5750	5750	0
372	20230802	141300	138350	5750	5750	5750	5750	0
373	20230802	141200	138350	5750	5750	5750	5750	0
374	20230802	141100	138350	5750	5750	5750	5750	0
375	20230802	141000	138350	5750	5750	5750	5750	0
376	20230802	140900	138350	5750	5750	5750	5750	0
377	20230802	140800	138350	5750	5750	5750	5750	0
378	20230802	140700	138350	5750	5750	5750	5750	0
379	20230802	140600	138350	5750	5750	5750	5750	0
380	20230802	140500	138350	5750	5750	5750	5750	0
381	20230802	140400	138350	5750	5750	5750	5750	0
382	20230802	140300	138350	5750	5750	5750	5750	0
383	20230802	140200	138350	5750	5750	5750	5750	0
384	20230802	140100	138350	5750	5750	5750	5750	0
385	20230802	140000	138350	5750	5750	5750	5750	0
386	20230802	135900	138350	5750	5750	5750	5750	0
387	20230802	135800	138350	5750	5750	5750	5750	0
388	20230802	135700	138350	5750	5750	5750	5750	0
389	20230802	135600	138350	5750	5750	5750	5750	0
390	20230802	135500	138350	5750	5750	5750	5750	0
391	20230802	135400	138350	5750	5750	5750	5750	0
392	20230802	135300	138350	5750	5750	5750	5750	0
393	20230802	135200	138350	5750	5750	5750	5750	0
394	20230802	135100	138350	5750	5750	5750	5750	0
395	20230802	135000	138350	5750	5750	5750	5750	0
396	20230802	134900	138350	5750	5750	5750	5750	0
397	20230802	134800	138350	5750	5750	5750	5750	0
398	20230802	134700	138350	5750	5750	5750	5750	0
399	20230802	134600	138350	5750	5750	5750	5750	0
400	20230802	134500	138350	5750	5750	5750	5750	0
401	20230802	134400	138350	5750	5750	5750	5750	0
402	20230802	134300	138350	5750	5750	5750	5750	0
403	20230802	134200	138350	5750	5750	5750	5750	0
404	20230802	134100	138350	5750	5750	5750	5750	0
405	20230802	134000	138350	5750	5750	5750	5750	0
406	20230802	133900	138350	5750	5750	5750	5750	0
407	20230802	133800	138350	5750	5750	5750	5750	0
408	20230802	133700	138350	5750	5750	5750	5750	0
409	20230802	133600	138350	5750	5750	5750	5750	0
410	20230802	133500	138350	5750	5750	5750	5750	0
411	20230802	133400	138350	5750	5750	5750	5750	0
412	20230802	133300	138350	5750	5750	5750	5750	0
413	20230802	133200	138350	5750	5750	5750	5750	0
414	20230802	133100	138350	5750	5750	5750	5750	0
415	20230802	133000	138350	5750	5750	5750	5750	0
416	20230802	132900	138350	5750	5750	5750	5750	0
417	20230802	132800	138350	5750	5750	5750	5750	0
418	20230802	132700	138350	5750	5750	5750	5750	0
419	20230802	132600	138350	5750	5750	5750	5750	0
420	20230802	132500	138350	5750	5750	5750	5750	0
421	20230802	132400	138350	5750	5750	5750	5750	0
422	20230802	132300	138350	5750	5750	5750	5750	0
423	20230802	132200	138350	5750	5750	5750	5750	0
424	20230802	132100	138350	5750	5750	5750	5750	0
425	20230802	132000	138350	5750	5750	5750	5750	0
426	20230802	131900	138350	5750	5750	5750	5750	0
427	20230802	131800	138350	5750	5750	5750	5750	0
428	20230802	131700	138350	5750	5750	5750	5750	0
429	20230802	131600	138350	5750	5750	5750	5750	0
430	20230802	131500	138350	5750	5750	5750	5750	0
431	20230802	131400	138350	5750	5750	5750	5750	0
432	20230802	131300	138350	5750	5750	5750	5750	0
433	20230802	131200	138350	5750	5750	5750	5750	0
434	20230802	131100	138350	5750	5750	5750	5750	0
435	20230802	131000	138350	5750	5750	5750	5750	0
436	20230802	130900	138350	5750	5750	5750	5750	0
437	20230802	130800	138350	5750	5750	5750	5750	0
438	20230802	130700	138350	5750	5750	5750	5750	0
439	20230802	130600	138350	5750	5750	5750	5750	0
440	20230802	130500	138350	5750	5750	5750	5750	0
441	20230802	130400	138350	5750	5750	5750	5750	0
442	20230802	130300	138350	5750	5750	5750	5750	0
443	20230802	130200	138350	5750	5750	5750	5750	0
444	20230802	130100	138350	5750	5750	5750	5750	0
445	20230802	130000	138350	5750	5750	5750	5750	0
446	20230802	125900	138350	5750	5750	5750	5750	0
447	20230802	125800	138350	5750	5750	5750	5750	0
448	20230802	125700	138350	5750	5750	5750	5750	0
449	20230802	125600	138350	5750	5750	5750	5750	0
450	20230802	125500	138350	5750	5750	5750	5750	0
451	20230802	125400	138350	5750	5750	5750	5750	0
452	20230802	125300	138350	5750	5750	5750	5750	0
453	20230802	125200	138350	5750	5750	5750	5750	0
454	20230802	125100	138350	5750	5750	5750	5750	0
455	20230802	125000	138350	5750	5750	5750	5750	0
456	20230802	124900	138350	5750	5750	5750	5750	0
457	20230802	124800	138350	5750	5750	5750	5750	0
458	20230802	124700	138350	5750	5750	5750	5750	0
459	20230802	124600	138350	5750	5750	5750	5750	0
460	20230802	124500	138350	5750	5750	5750	5750	0
461	20230802	124400	138350	5750	5750	5750	5750	0
462	20230802	124300	138350	5750	5750	5750	5750	0
463	20230802	124200	138350	5750	5750	5750	5750	0
464	20230802	124100	138350	5750	5750	5750	5750	0
465	20230802	124000	138350	5750	5750	5750	5750	0
466	20230802	123900	138350	5750	5750	5750	5750	0
467	20230802	123800	138350	5750	5750	5750	5750	0
468	20230802	123700	138350	5750	5750	5750	5750	0
469	20230802	123600	138350	5750	5750	5750	5750	0
470	20230802	123500	138350	5750	5750	5750	5750	0
471	20230802	123400	138350	5750	5750	5750	5750	0
472	20230802	123300	138350	5750	5750	5750	5750	0
473	20230802	123200	138350	5750	5750	5750	5750	0
474	20230802	123100	138350	5750	5750	5750	5750	0
475	20230802	123000	138350	5750	5750	5750	5750	0
476	20230802	122900	138350	5750	5750	5750	5750	0
477	20230802	122800	138350	5750	5750	5750	5750	0
478	20230802	122700	138350	5750	5750	5750	5750	0
479	20230802	122600	138350	5750	5750	5750	5750	0
480	20230802	122500	138350	5750	5750	5750	5750	0
481	20230802	122400	138350	5750	5750	5750	5750	0
482	20230802	122300	138350	5750	5750	5750	5750	0
483	20230802	122200	138350	5750	5750	5750	5750	0
484	20230802	122100	138350	5750	5750	5750	5750	0
485	20230802	122000	138350	5750	5750	5750	5750	0
486	20230802	121900	138350	5750	5750	5750	5750	0
487	20230802	121800	138350	5750	5750	5750	5750	0
488	20230802	121700	138350	5750	5750	5750	5750	0
489	20230802	121600	138350	5750	5750	5750	5750	0
490	20230802	121500	138350	5750	5750	5750	5750	0
491	20230802	121400	138350	5750	5750	5750	5750	0
492	20230802	121300	138350	5750	5750	5750	5750	0
493	20230802	121200	138350	5750	5750	5750	5750	0
494	20230802	121100	138350	5750	5750	5750	5750	0
495	20230802	121000	138350	5750	5750	5750	5750	0
496	20230802	120900	138350	5750	5750	5750	5750	0
497	20230802	120800	138350	5750	5750	5750	5750	0
498	20230802	120700	138350	5750	5750	5750	5750	0
499	20230802	120600	138350	5750	5750	5750	5750	0
500	20230802	120500	138350	5750	5750	5750	5750	0
501	20230802	120400	138350	5750	5750	5750	5750	0
502	20230802	120300	138350	5750	5750	5750	5750	0
503	20230802	120200	138350	5750	5750	5750	5750	0
504	20230802	120100	138350	5750	5750	5750	5750	0
505	20230802	120000	138350	5750	5750	5750	5750	0
506	20230802	115900	138350	5750	5750	5750	5750	0
507	20230802	115800	138350	5750	5750	5750	5750	0
508	20230802	115700	138350	5750	5750	5750	5750	0
509	20230802	115600	138350	5750	5750	5750	5750	0
510	20230802	115500	138350	5750	5750	5750	5750	0
511	20230802	115400	138350	5750	5750	5750	5750	0
512	20230802	115300	138350	5750	5750	5750	5750	0
513	20230802	115200	138350	5750	5750	5750	5750	0
514	20230802	115100	138350	5750	5750	5750	5750	0
515	20230802	115000	138350	5750	5750	5750	5750	0
516	20230802	114900	138350	5750	5750	5750	5750	0
517	20230802	114800	138350	5750	5750	5750	5750	0
518	20230802	114700	138350	5750	5750	5750	5750	0
519	20230802	114600	138350	5750	5750	5750	5750	0
520	20230802	114500	138350	5750	5750	5750	5750	0
521	20230802	114400	138350	5750	5750	5750	5750	0
522	20230802	114300	138350	5750	5750	5750	5750	0
523	20230802	114200	138350	5750	5750	5750	5750	0
524	20230802	114100	138350	5750	5750	5750	5750	0
525	20230802	114000	138350	5750	5750	5750	5750	0
526	20230802	113900	138350	5750	5750	5750	5750	0
527	20230802	113800	138350	5750	5750	5750	5750	0
528	20230802	113700	138350	5750	5750	5750	5750	0
529	20230802	113600	138350	5750	5750	5750	5750	0
530	20230802	113500	138350	5750	5750	5750	5750	0
531	20230802	113400	138350	5750	5750	5750	5750	0
532	20230802	113300	138350	5750	5750	5750	5750	0
533	20230802	113200	138350	5750	5750	5750	5750	0
534	20230802	113100	138350	5750	5750	5750	5750	0
535	20230802	113000	138350	5750	5750	5750	5750	0
536	20230802	112900	138350	5750	5750	5750	5750	0
537	20230802	112800	138350	5750	5750	5750	5750	0
538	20230802	112700	138350	5750	5750	5750	5750	0
539	20230802	112600	138350	5750	5750	5750	5750	0
540	20230802	112500	138350	5750	5750	5750	5750	0
541	20230802	112400	138350	5750	5750	5750	5750	0
542	20230802	112300	138350	5750	5750	5750	5750	0
543	20230802	112200	138350	5750	5750	5750	5750	0
544	20230802	112100	138350	5750	5750	5750	5750	0
545	20230802	112000	138350	5750	5750	5750	5750	0
546	20230802	111900	138350	5750	5750	5750	5750	0
547	20230802	111800	138350	5750	5750	5750	5750	0
548	20230802	111700	138350	5750	5750	5750	5750	0
549	20230802	111600	138350	5750	5750	5750	5750	0
550	20230802	111500	138350	5750	5750	5750	5750	0
551	20230802	111400	138350	5750	5750	5750	5750	0
552	20230802	111300	138350	5750	5750	5750	5750	0
553	20230802	111200	138350	5750	5750	5750	5750	0
554	20230802	111100	138350	5750	5750	5750	5750	0
555	20230802	111000	138350	5750	5750	5750	5750	0
556	20230802	110900	138350	5750	5750	5750	5750	0
557	20230802	110800	138350	5750	5750	5750	5750	0
558	20230802	110700	138350	5750	5750	5750	5750	0
559	20230802	110600	138350	5750	5750	5750	5750	0
560	20230802	110500	138350	5750	5750	5750	5750	0
561	20230802	110400	138350	5750	5750	5750	5750	0
562	20230802	110300	138350	5750	5750	5750	5750	0
563	20230802	110200	138350	5750	5750	5750	5750	0
564	20230802	110100	138350	5750	5750	5750	5750	0
565	20230802	110000	138350	5750	5750	5750	5750	0
566	20230802	105900	138350	5750	5750	5750	5750	0
567	20230802	105800	138350	5750	5750	5750	5750	0
568	20230802	105700	138350	5750	5750	5750	5750	0
569	20230802	105600	138350	5750	5750	5750	5750	0
570	20230802	105500	138350	5750	5750	5750	5750	0
571	20230802	105400	138350	5750	5750	5750	5750	0
572	20230802	105300	138350	5750	5750	5750	5750	0
573	20230802	105200	138350	5750	5750	5750	5750	0
574	20230802	105100	138350	5750	5750	5750	5750	0
575	20230802	105000	138350	5750	5750	5750	5750	0
576	20230802	104900	138350	5750	5750	5750	5750	0
577	20230802	104800	138350	5750	5750	5750	5750	0
578	20230802	104700	138350	5750	5750	5750	5750	0
579	20230802	104600	138350	5750	5750	5750	5750	0
580	20230802	104500	138350	5750	5750	5750	5750	0
581	20230802	104400	138350	5750	5750	5750	5750	0
582	20230802	104300	138350	5750	5750	5750	5750	0
583	20230802	104200	138350	5750	5750	5750	5750	0
584	20230802	104100	138350	5750	5750	5750	5750	0
585	20230802	104000	138350	5750	5750	5750	5750	0
586	20230802	103900	138350	5750	5750	5750	5750	0
587	20230802	103800	138350	5750	5750	5750	5750	0
588	20230802	103700	138350	5750	5750	5750	5750	0
589	20230802	103600	138350	5750	5750	5750	5750	0
590	20230802	103500	138350	5750	5750	5750	5750	0
591	20230802	103400	138350	5750	5750	5750	5750	0
592	20230802	103300	138350	5750	5750	5750	5750	0
593	20230802	103200	138350	5750	5750	5750	5750	0
594	20230802	103100	138350	5750	5750	5750	5750	0
595	20230802	103000	138350	5750	5750	5750	5750	0
596	20230802	102900	138350	5750	5750	5750	5750	0
597	20230802	102800	138350	5750	5750	5750	5750	0
598	20230802	102700	138350	5750	5750	5750	5750	0
599	20230802	102600	138350	5750	5750	5750	5750	0
600	20230802	102500	138350	5750	5750	5750	5750	0
601	20230802	102400	138350	5750	5750	5750	5750	0
602	20230802	102300	138350	5750	5750	5750	5750	0
603	20230802	102200	138350	5750	5750	5750	5750	0
604	20230802	102100	138350	5750	5750	5750	5750	0
605	20230802	102000	138350	5750	5750	5750	5750	0
606	20230802	101900	138350	5750	5750	5750	5750	0
607	20230802	101800	138350	5750	5750	5750	5750	0
608	20230802	101700	138350	5750	5750	5750	5750	0
609	20230802	101600	138350	5750	5750	5750	5750	0
610	20230802	101500	138350	5750	5750	5750	5750	0
611	20230802	101400	138350	5750	5750	5750	5750	0
612	20230802	101300	138350	5750	5750	5750	5750	0
613	20230802	101200	138350	5750	5750	5750	5750	0
614	20230802	101100	138350	5750	5750	5750	5750	0
615	20230802	101000	138350	5750	5750	5750	5750	0
616	20230802	100900	138350	5750	5750	5750	5750	0
617	20230802	100800	138350	5750	5750	5750	5750	0
618	20230802	100700	138350	5750	5750	5750	5750	0
619	20230802	100600	138350	5750	5750	5750	5750	0
620	20230802	100500	138350	5750	5750	5750	5750	0
621	20230802	100400	138350	5750	5750	5750	5750	0
622	20230802	100300	138350	5750	5750	5750	5750	0
623	20230802	100200	138350	5750	5750	5750	5750	0
624	20230802	100100	138350	5750	5750	5750	5750	0
625	20230802	100000	138350	5750	5750	5750	5750	0
626	20230802	095900	138350	5750	5750	5750	5750	0
627	20230802	095800	138350	5750	5750	5750	5750	0
628	20230802	095700	138350	5750	5750	5750	5750	0
629	20230802	095600	138350	5750	5750	5750	5750	0
630	20230802	095500	138350	5750	5750	5750	5750	0
631	20230802	095400	138350	5750	5750	5750	5750	0
632	20230802	095300	138350	5750	5750	5750	5750	0
633	20230802	095200	138350	5750	5750	5750	5750	0
634	20230802	095100	138350	5750	5750	5750	5750	0
635	20230802	095000	138350	5750	5750	5750	5750	0
636	20230802	094900	138350	5750	5750	5750	5750	0
637	20230802	094800	138350	5750	5750	5750	5750	0
638	20230802	094700	138350	5750	5750	5750	5750	0
639	20230802	094600	138350	5750	5750	5750	5750	0
640	20230802	094500	138350	5750	5750	5750	5750	0
641	20230802	094400	138350	5750	5750	5750	5750	0
642	20230802	094300	138350	5750	5750	5750	5750	0
643	20230802	094200	138350	5750	5750	5750	5750	0
644	20230802	094100	138350	5750	5750	5750	5750	0
645	20230802	094000	138350	5750	5750	5750	5750	0
646	20230802	093900	138350	5750	5750	5750	5750	0
647	20230802	093800	138350	5750	5750	5750	5750	0
648	20230802	093700	138350	5750	5750	5750	5750	0
649	20230802	093600	138350	5750	5750	5750	5750	0
650	20230802	093500	138350	5750	5750	5750	5750	0
651	20230802	093400	138350	5750	5750	5750	5750	0
652	20230802	093300	138350	5750	5750	5750	5750	0
653	20230802	093200	138350	5750	5750	5750	5750	0
654	20230802	093100	138350	5750	5750	5750	5750	0
655	20230802	093000	138350	5750	5750	5750	5750	0
656	20230802	092900	138350	5750	5750	5750	5750	0
657	20230802	092800	138350	5750	5750	5750	5750	0
658	20230802	092700	138350	5750	5750	5750	5750	0
659	20230802	092600	138350	5750	5750	5750	5750	0
660	20230802	092500	138350	5750	5750	5750	5750	0
661	20230802	092400	138350	5750	5750	5750	5750	0
662	20230802	092300	138350	5750	5750	5750	5750	0
663	20230802	092200	138350	5750	5750	5750	5750	0
664	20230802	092100	138350	5750	5750	5750	5750	0
665	20230802	092000	138350	5750	5750	5750	5750	0
666	20230802	091900	138350	5750	5750	5750	5750	0
667	20230802	091800	138350	5750	5750	5750	5750	0
668	20230802	091700	138350	5750	5750	5750	5750	0
669	20230802	091600	138350	5750	5750	5750	5750	0
670	20230802	091500	138350	5750	5750	5750	5750	0
671	20230802	091400	138350	5750	5750	5750	5750	0
672	20230802	091300	138350	5750	5750	5750	5750	0
673	20230802	091200	138350	5750	5750	5750	5750	0
674	20230802	091100	138350	5750	5750	5750	5750	0
675	20230802	091000	138350	5750	5750	5750	5750	0
676	20230802	090900	138350	5750	5750	5750	5750	0
677	20230802	090800	138350	5750	5750	5750	5750	0
678	20230802	090700	138350	5750	5750	5750	5750	0
679	20230802	090600	138350	5750	5750	5750	5750	0
680	20230802	090500	138350	5750	5750	5750	5750	0
681	20230802	090400	138350	5750	5750	5750	5750	0
682	20230802	090300	138350	5750	5750	5750	5750	1
683	20230802	090200	132600	4420	4420	4420	4420	0
684	20230802	090100	132600	4420	4420	4420	4420	0
685	20230802	090000	132600	4420	4420	4420	4420	30