KissMeData/279060/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203200	66479230	4645	4645	4645	4645	18
3	20230802	203100	66479230	4645	4645	4645	4645	0
4	20230802	203000	66479230	4645	4645	4645	4645	0
5	20230802	202900	66479230	4645	4645	4645	4645	0
6	20230802	202800	66479230	4645	4645	4645	4645	0
7	20230802	202700	66479230	4645	4645	4645	4645	0
8	20230802	202600	66479230	4645	4645	4645	4645	0
9	20230802	202500	66479230	4645	4645	4645	4645	0
10	20230802	202400	66479230	4645	4645	4645	4645	0
11	20230802	202300	66479230	4645	4645	4645	4645	0
12	20230802	202200	66479230	4645	4645	4645	4645	0
13	20230802	202100	66479230	4645	4645	4645	4645	0
14	20230802	202000	66479230	4645	4645	4645	4645	0
15	20230802	201900	66479230	4645	4645	4645	4645	0
16	20230802	201800	66479230	4645	4645	4645	4645	0
17	20230802	201700	66479230	4645	4645	4645	4645	0
18	20230802	201600	66479230	4645	4645	4645	4645	0
19	20230802	201500	66479230	4645	4645	4645	4645	0
20	20230802	201400	66479230	4645	4645	4645	4645	0
21	20230802	201300	66479230	4645	4645	4645	4645	0
22	20230802	201200	66479230	4645	4645	4645	4645	0
23	20230802	201100	66479230	4645	4645	4645	4645	0
24	20230802	201000	66479230	4645	4645	4645	4645	0
25	20230802	200900	66479230	4645	4645	4645	4645	0
26	20230802	200800	66479230	4645	4645	4645	4645	0
27	20230802	200700	66479230	4645	4645	4645	4645	0
28	20230802	200600	66479230	4645	4645	4645	4645	0
29	20230802	200500	66479230	4645	4645	4645	4645	0
30	20230802	200400	66479230	4645	4645	4645	4645	0
31	20230802	200300	66479230	4645	4645	4645	4645	0
32	20230802	200200	66479230	4645	4645	4645	4645	18
33	20230802	200100	66479230	4645	4645	4645	4645	0
34	20230802	200000	66479230	4645	4645	4645	4645	0
35	20230802	195900	66479230	4645	4645	4645	4645	0
36	20230802	195800	66479230	4645	4645	4645	4645	0
37	20230802	195700	66479230	4645	4645	4645	4645	0
38	20230802	195600	66479230	4645	4645	4645	4645	0
39	20230802	195500	66479230	4645	4645	4645	4645	0
40	20230802	195400	66479230	4645	4645	4645	4645	0
41	20230802	195300	66479230	4645	4645	4645	4645	0
42	20230802	195200	66479230	4645	4645	4645	4645	0
43	20230802	195100	66479230	4645	4645	4645	4645	0
44	20230802	195000	66479230	4645	4645	4645	4645	0
45	20230802	194900	66479230	4645	4645	4645	4645	0
46	20230802	194800	66479230	4645	4645	4645	4645	0
47	20230802	194700	66479230	4645	4645	4645	4645	0
48	20230802	194600	66479230	4645	4645	4645	4645	0
49	20230802	194500	66479230	4645	4645	4645	4645	0
50	20230802	194400	66479230	4645	4645	4645	4645	0
51	20230802	194300	66479230	4645	4645	4645	4645	0
52	20230802	194200	66479230	4645	4645	4645	4645	0
53	20230802	194100	66479230	4645	4645	4645	4645	0
54	20230802	194000	66479230	4645	4645	4645	4645	0
55	20230802	193900	66479230	4645	4645	4645	4645	0
56	20230802	193800	66479230	4645	4645	4645	4645	0
57	20230802	193700	66479230	4645	4645	4645	4645	0
58	20230802	193600	66479230	4645	4645	4645	4645	0
59	20230802	193500	66479230	4645	4645	4645	4645	0
60	20230802	193400	66479230	4645	4645	4645	4645	0
61	20230802	193300	66479230	4645	4645	4645	4645	0
62	20230802	193200	66479230	4645	4645	4645	4645	18
63	20230802	193100	66479230	4645	4645	4645	4645	0
64	20230802	193000	66479230	4645	4645	4645	4645	0
65	20230802	192900	66479230	4645	4645	4645	4645	0
66	20230802	192800	66479230	4645	4645	4645	4645	0
67	20230802	192700	66479230	4645	4645	4645	4645	0
68	20230802	192600	66479230	4645	4645	4645	4645	0
69	20230802	192500	66479230	4645	4645	4645	4645	0
70	20230802	192400	66479230	4645	4645	4645	4645	0
71	20230802	192300	66479230	4645	4645	4645	4645	0
72	20230802	192200	66479230	4645	4645	4645	4645	0
73	20230802	192100	66479230	4645	4645	4645	4645	0
74	20230802	192000	66479230	4645	4645	4645	4645	0
75	20230802	191900	66479230	4645	4645	4645	4645	0
76	20230802	191800	66479230	4645	4645	4645	4645	0
77	20230802	191700	66479230	4645	4645	4645	4645	0
78	20230802	191600	66479230	4645	4645	4645	4645	0
79	20230802	191500	66479230	4645	4645	4645	4645	0
80	20230802	191400	66479230	4645	4645	4645	4645	0
81	20230802	191300	66479230	4645	4645	4645	4645	0
82	20230802	191200	66479230	4645	4645	4645	4645	0
83	20230802	191100	66479230	4645	4645	4645	4645	0
84	20230802	191000	66479230	4645	4645	4645	4645	0
85	20230802	190900	66479230	4645	4645	4645	4645	0
86	20230802	190800	66479230	4645	4645	4645	4645	0
87	20230802	190700	66479230	4645	4645	4645	4645	0
88	20230802	190600	66479230	4645	4645	4645	4645	0
89	20230802	190500	66479230	4645	4645	4645	4645	0
90	20230802	190400	66479230	4645	4645	4645	4645	0
91	20230802	190300	66479230	4645	4645	4645	4645	0
92	20230802	190200	66479230	4645	4645	4645	4645	18
93	20230802	190100	66479230	4645	4645	4645	4645	0
94	20230802	190000	66479230	4645	4645	4645	4645	0
95	20230802	185900	66479230	4645	4645	4645	4645	0
96	20230802	185800	66479230	4645	4645	4645	4645	0
97	20230802	185700	66479230	4645	4645	4645	4645	0
98	20230802	185600	66479230	4645	4645	4645	4645	0
99	20230802	185500	66479230	4645	4645	4645	4645	0
100	20230802	185400	66479230	4645	4645	4645	4645	0
101	20230802	185300	66479230	4645	4645	4645	4645	0
102	20230802	185200	66479230	4645	4645	4645	4645	0
103	20230802	185100	66479230	4645	4645	4645	4645	0
104	20230802	185000	66479230	4645	4645	4645	4645	0
105	20230802	184900	66479230	4645	4645	4645	4645	0
106	20230802	184800	66479230	4645	4645	4645	4645	0
107	20230802	184700	66479230	4645	4645	4645	4645	0
108	20230802	184600	66479230	4645	4645	4645	4645	0
109	20230802	184500	66479230	4645	4645	4645	4645	0
110	20230802	184400	66479230	4645	4645	4645	4645	0
111	20230802	184300	66479230	4645	4645	4645	4645	0
112	20230802	184200	66479230	4645	4645	4645	4645	0
113	20230802	184100	66479230	4645	4645	4645	4645	0
114	20230802	184000	66479230	4645	4645	4645	4645	0
115	20230802	183900	66479230	4645	4645	4645	4645	0
116	20230802	183800	66479230	4645	4645	4645	4645	0
117	20230802	183700	66479230	4645	4645	4645	4645	0
118	20230802	183600	66479230	4645	4645	4645	4645	0
119	20230802	183500	66479230	4645	4645	4645	4645	0
120	20230802	183400	66479230	4645	4645	4645	4645	0
121	20230802	183300	66479230	4645	4645	4645	4645	0
122	20230802	183200	66479230	4645	4645	4645	4645	18
123	20230802	183100	66479230	4645	4645	4645	4645	0
124	20230802	183000	66479230	4645	4645	4645	4645	0
125	20230802	182900	66479230	4645	4645	4645	4645	0
126	20230802	182800	66479230	4645	4645	4645	4645	0
127	20230802	182700	66479230	4645	4645	4645	4645	0
128	20230802	182600	66479230	4645	4645	4645	4645	0
129	20230802	182500	66479230	4645	4645	4645	4645	0
130	20230802	182400	66479230	4645	4645	4645	4645	0
131	20230802	182300	66479230	4645	4645	4645	4645	0
132	20230802	182200	66479230	4645	4645	4645	4645	0
133	20230802	182100	66479230	4645	4645	4645	4645	0
134	20230802	182000	66479230	4645	4645	4645	4645	0
135	20230802	181900	66479230	4645	4645	4645	4645	0
136	20230802	181800	66479230	4645	4645	4645	4645	0
137	20230802	181700	66479230	4645	4645	4645	4645	0
138	20230802	181600	66479230	4645	4645	4645	4645	0
139	20230802	181500	66479230	4645	4645	4645	4645	0
140	20230802	181400	66479230	4645	4645	4645	4645	0
141	20230802	181300	66479230	4645	4645	4645	4645	0
142	20230802	181200	66479230	4645	4645	4645	4645	0
143	20230802	181100	66479230	4645	4645	4645	4645	0
144	20230802	181000	66479230	4645	4645	4645	4645	0
145	20230802	180900	66479230	4645	4645	4645	4645	0
146	20230802	180800	66479230	4645	4645	4645	4645	0
147	20230802	180700	66479230	4645	4645	4645	4645	0
148	20230802	180600	66479230	4645	4645	4645	4645	0
149	20230802	180500	66479230	4645	4645	4645	4645	0
150	20230802	180400	66479230	4645	4645	4645	4645	0
151	20230802	180300	66479230	4645	4645	4645	4645	0
152	20230802	180200	66479230	4645	4645	4645	4645	18
153	20230802	180100	66479230	4645	4645	4645	4645	0
154	20230802	180000	66479230	4645	4645	4645	4645	0
155	20230802	175900	66479230	4645	4645	4645	4645	0
156	20230802	175800	66479230	4645	4645	4645	4645	0
157	20230802	175700	66479230	4645	4645	4645	4645	0
158	20230802	175600	66479230	4645	4645	4645	4645	0
159	20230802	175500	66479230	4645	4645	4645	4645	0
160	20230802	175400	66479230	4645	4645	4645	4645	0
161	20230802	175300	66479230	4645	4645	4645	4645	0
162	20230802	175200	66479230	4645	4645	4645	4645	0
163	20230802	175100	66479230	4645	4645	4645	4645	0
164	20230802	175000	66479230	4645	4645	4645	4645	0
165	20230802	174900	66479230	4645	4645	4645	4645	0
166	20230802	174800	66479230	4645	4645	4645	4645	0
167	20230802	174700	66479230	4645	4645	4645	4645	0
168	20230802	174600	66479230	4645	4645	4645	4645	0
169	20230802	174500	66479230	4645	4645	4645	4645	0
170	20230802	174400	66479230	4645	4645	4645	4645	0
171	20230802	174300	66479230	4645	4645	4645	4645	0
172	20230802	174200	66479230	4645	4645	4645	4645	0
173	20230802	174100	66479230	4645	4645	4645	4645	0
174	20230802	174000	66479230	4645	4645	4645	4645	0
175	20230802	173900	66479230	4645	4645	4645	4645	0
176	20230802	173800	66479230	4645	4645	4645	4645	0
177	20230802	173700	66479230	4645	4645	4645	4645	0
178	20230802	173600	66479230	4645	4645	4645	4645	0
179	20230802	173500	66479230	4645	4645	4645	4645	0
180	20230802	173400	66479230	4645	4645	4645	4645	0
181	20230802	173300	66479230	4645	4645	4645	4645	0
182	20230802	173200	66479230	4645	4645	4645	4645	18
183	20230802	173100	66479230	4645	4645	4645	4645	0
184	20230802	173000	66479230	4645	4645	4645	4645	0
185	20230802	172900	66479230	4645	4645	4645	4645	0
186	20230802	172800	66479230	4645	4645	4645	4645	0
187	20230802	172700	66479230	4645	4645	4645	4645	0
188	20230802	172600	66479230	4645	4645	4645	4645	0
189	20230802	172500	66479230	4645	4645	4645	4645	0
190	20230802	172400	66479230	4645	4645	4645	4645	0
191	20230802	172300	66479230	4645	4645	4645	4645	0
192	20230802	172200	66479230	4645	4645	4645	4645	0
193	20230802	172100	66479230	4645	4645	4645	4645	0
194	20230802	172000	66479230	4645	4645	4645	4645	0
195	20230802	171900	66479230	4645	4645	4645	4645	0
196	20230802	171800	66479230	4645	4645	4645	4645	0
197	20230802	171700	66479230	4645	4645	4645	4645	0
198	20230802	171600	66479230	4645	4645	4645	4645	0
199	20230802	171500	66479230	4645	4645	4645	4645	0
200	20230802	171400	66479230	4645	4645	4645	4645	0
201	20230802	171300	66479230	4645	4645	4645	4645	0
202	20230802	171200	66479230	4645	4645	4645	4645	0
203	20230802	171100	66479230	4645	4645	4645	4645	0
204	20230802	171000	66479230	4645	4645	4645	4645	0
205	20230802	170900	66479230	4645	4645	4645	4645	0
206	20230802	170800	66479230	4645	4645	4645	4645	0
207	20230802	170700	66479230	4645	4645	4645	4645	0
208	20230802	170600	66479230	4645	4645	4645	4645	0
209	20230802	170500	66479230	4645	4645	4645	4645	0
210	20230802	170400	66479230	4645	4645	4645	4645	0
211	20230802	170300	66479230	4645	4645	4645	4645	0
212	20230802	170200	66479230	4645	4645	4645	4645	18
213	20230802	170100	66479230	4645	4645	4645	4645	0
214	20230802	170000	66479230	4645	4645	4645	4645	0
215	20230802	165900	66479230	4645	4645	4645	4645	0
216	20230802	165800	66479230	4645	4645	4645	4645	0
217	20230802	165700	66479230	4645	4645	4645	4645	0
218	20230802	165600	66479230	4645	4645	4645	4645	0
219	20230802	165500	66479230	4645	4645	4645	4645	0
220	20230802	165400	66479230	4645	4645	4645	4645	0
221	20230802	165300	66479230	4645	4645	4645	4645	0
222	20230802	165200	66479230	4645	4645	4645	4645	0
223	20230802	165100	66479230	4645	4645	4645	4645	0
224	20230802	165000	66479230	4645	4645	4645	4645	0
225	20230802	164900	66479230	4645	4645	4645	4645	0
226	20230802	164800	66479230	4645	4645	4645	4645	0
227	20230802	164700	66479230	4645	4645	4645	4645	0
228	20230802	164600	66479230	4645	4645	4645	4645	0
229	20230802	164500	66479230	4645	4645	4645	4645	0
230	20230802	164400	66479230	4645	4645	4645	4645	0
231	20230802	164300	66479230	4645	4645	4645	4645	0
232	20230802	164200	66479230	4645	4645	4645	4645	0
233	20230802	164100	66479230	4645	4645	4645	4645	0
234	20230802	164000	66479230	4645	4645	4645	4645	0
235	20230802	163900	66479230	4645	4645	4645	4645	0
236	20230802	163800	66479230	4645	4645	4645	4645	0
237	20230802	163700	66479230	4645	4645	4645	4645	0
238	20230802	163600	66479230	4645	4645	4645	4645	0
239	20230802	163500	66479230	4645	4645	4645	4645	0
240	20230802	163400	66479230	4645	4645	4645	4645	0
241	20230802	163300	66479230	4645	4645	4645	4645	0
242	20230802	163200	66479230	4645	4645	4645	4645	18
243	20230802	163100	66479230	4645	4645	4645	4645	0
244	20230802	163000	66479230	4645	4645	4645	4645	0
245	20230802	162900	66479230	4645	4645	4645	4645	0
246	20230802	162800	66479230	4645	4645	4645	4645	0
247	20230802	162700	66479230	4645	4645	4645	4645	0
248	20230802	162600	66479230	4645	4645	4645	4645	0
249	20230802	162500	66479230	4645	4645	4645	4645	0
250	20230802	162400	66479230	4645	4645	4645	4645	0
251	20230802	162300	66479230	4645	4645	4645	4645	0
252	20230802	162200	66479230	4645	4645	4645	4645	0
253	20230802	162100	66479230	4645	4645	4645	4645	0
254	20230802	162000	66479230	4645	4645	4645	4645	0
255	20230802	161900	66479230	4645	4645	4645	4645	0
256	20230802	161800	66479230	4645	4645	4645	4645	0
257	20230802	161700	66479230	4645	4645	4645	4645	0
258	20230802	161600	66479230	4645	4645	4645	4645	0
259	20230802	161500	66479230	4645	4645	4645	4645	0
260	20230802	161400	66479230	4645	4645	4645	4645	0
261	20230802	161300	66479230	4645	4645	4645	4645	0
262	20230802	161200	66479230	4645	4645	4645	4645	0
263	20230802	161100	66479230	4645	4645	4645	4645	0
264	20230802	161000	66479230	4645	4645	4645	4645	0
265	20230802	160900	66479230	4645	4645	4645	4645	0
266	20230802	160800	66479230	4645	4645	4645	4645	0
267	20230802	160700	66479230	4645	4645	4645	4645	0
268	20230802	160600	66479230	4645	4645	4645	4645	0
269	20230802	160500	66479230	4645	4645	4645	4645	0
270	20230802	160400	66479230	4645	4645	4645	4645	0
271	20230802	160300	66479230	4645	4645	4645	4645	0
272	20230802	160200	66479230	4645	4645	4645	4645	18
273	20230802	160100	66479230	4645	4645	4645	4645	0
274	20230802	160000	66479230	4645	4645	4645	4645	0
275	20230802	155900	66479230	4645	4645	4645	4645	0
276	20230802	155800	66479230	4645	4645	4645	4645	0
277	20230802	155700	66479230	4645	4645	4645	4645	0
278	20230802	155600	66479230	4645	4645	4645	4645	0
279	20230802	155500	66479230	4645	4645	4645	4645	0
280	20230802	155400	66479230	4645	4645	4645	4645	0
281	20230802	155300	66479230	4645	4645	4645	4645	0
282	20230802	155200	66479230	4645	4645	4645	4645	0
283	20230802	155100	66479230	4645	4645	4645	4645	0
284	20230802	155000	66479230	4645	4645	4645	4645	0
285	20230802	154900	66479230	4645	4645	4645	4645	0
286	20230802	154800	66479230	4645	4645	4645	4645	0
287	20230802	154700	66479230	4645	4645	4645	4645	0
288	20230802	154600	66479230	4645	4645	4645	4645	0
289	20230802	154500	66479230	4645	4645	4645	4645	0
290	20230802	154400	66479230	4645	4645	4645	4645	0
291	20230802	154300	66479230	4645	4645	4645	4645	0
292	20230802	154200	66479230	4645	4645	4645	4645	0
293	20230802	154100	66479230	4645	4645	4645	4645	0
294	20230802	154000	66479230	4645	4645	4645	4645	0
295	20230802	153900	66479230	4645	4645	4645	4645	0
296	20230802	153800	66479230	4645	4645	4645	4645	0
297	20230802	153700	66479230	4645	4645	4645	4645	0
298	20230802	153600	66479230	4645	4645	4645	4645	0
299	20230802	153500	66479230	4645	4645	4645	4645	0
300	20230802	153400	66479230	4645	4645	4645	4645	0
301	20230802	153300	66479230	4645	4645	4645	4645	0
302	20230802	153200	66479230	4645	4645	4645	4645	18
303	20230802	153100	66479230	4645	4645	4645	4645	0
304	20230802	153000	66479230	4645	4645	4645	4645	18
305	20230802	152900	66395620	4645	4645	4645	4645	0
306	20230802	152800	66395620	4645	4645	4645	4645	0
307	20230802	152700	66395620	4645	4645	4645	4645	0
308	20230802	152600	66395620	4645	4645	4645	4645	0
309	20230802	152500	66395620	4645	4645	4645	4645	0
310	20230802	152400	66395620	4645	4645	4645	4645	0
311	20230802	152300	66395620	4645	4645	4645	4645	0
312	20230802	152200	66395620	4645	4645	4645	4645	0
313	20230802	152100	66395620	4645	4645	4645	4645	0
314	20230802	152000	66395620	4645	4645	4645	4645	0
315	20230802	151900	66395620	4645	4645	4645	4645	0
316	20230802	151800	66395620	4645	4645	4645	4645	0
317	20230802	151700	66395620	4645	4645	4645	4645	0
318	20230802	151600	66395620	4645	4645	4645	4645	0
319	20230802	151500	66395620	4645	4645	4645	4645	0
320	20230802	151400	66395620	4645	4645	4645	4645	0
321	20230802	151300	66395620	4645	4645	4645	4645	0
322	20230802	151200	66395620	4645	4645	4645	4645	0
323	20230802	151100	66395620	4645	4645	4645	4645	0
324	20230802	151000	66395620	4645	4645	4645	4645	1
325	20230802	150900	66390975	4650	4650	4650	4650	0
326	20230802	150800	66390975	4650	4650	4650	4650	0
327	20230802	150700	66390975	4650	4650	4650	4650	0
328	20230802	150600	66390975	4650	4650	4650	4650	0
329	20230802	150500	66390975	4650	4650	4650	4650	0
330	20230802	150400	66390975	4650	4650	4650	4650	0
331	20230802	150300	66390975	4650	4650	4650	4650	0
332	20230802	150200	66390975	4650	4650	4650	4650	0
333	20230802	150100	66390975	4650	4650	4650	4650	0
334	20230802	150000	66390975	4650	4650	4650	4650	0
335	20230802	145900	66390975	4650	4650	4650	4650	0
336	20230802	145800	66390975	4650	4650	4650	4650	0
337	20230802	145700	66390975	4650	4650	4650	4650	0
338	20230802	145600	66390975	4650	4650	4650	4650	0
339	20230802	145500	66390975	4650	4650	4650	4650	0
340	20230802	145400	66390975	4650	4650	4650	4650	0
341	20230802	145300	66390975	4650	4650	4650	4650	0
342	20230802	145200	66390975	4650	4650	4650	4650	0
343	20230802	145100	66390975	4650	4650	4650	4650	0
344	20230802	145000	66390975	4650	4650	4650	4650	0
345	20230802	144900	66390975	4650	4650	4650	4650	0
346	20230802	144800	66390975	4650	4650	4650	4650	0
347	20230802	144700	66390975	4650	4650	4650	4650	0
348	20230802	144600	66390975	4650	4650	4650	4650	0
349	20230802	144500	66390975	4650	4650	4650	4650	0
350	20230802	144400	66390975	4650	4650	4650	4650	0
351	20230802	144300	66390975	4650	4650	4650	4650	0
352	20230802	144200	66390975	4650	4650	4650	4650	0
353	20230802	144100	66390975	4650	4650	4650	4650	0
354	20230802	144000	66390975	4650	4650	4650	4650	0
355	20230802	143900	66390975	4650	4650	4650	4650	2000
356	20230802	143800	57090975	4650	4650	4650	4650	0
357	20230802	143700	57090975	4650	4650	4650	4650	0
358	20230802	143600	57090975	4650	4650	4650	4650	0
359	20230802	143500	57090975	4650	4650	4650	4650	0
360	20230802	143400	57090975	4650	4650	4650	4650	0
361	20230802	143300	57090975	4650	4650	4650	4650	0
362	20230802	143200	57090975	4650	4650	4650	4650	10
363	20230802	143100	57044475	4650	4650	4650	4650	17
364	20230802	143000	56965425	4650	4650	4650	4650	13
365	20230802	142900	56904975	4650	4650	4650	4650	8
366	20230802	142800	56867775	4650	4650	4650	4650	0
367	20230802	142700	56867775	4650	4650	4650	4650	0
368	20230802	142600	56867775	4650	4650	4650	4650	0
369	20230802	142500	56867775	4650	4650	4650	4650	0
370	20230802	142400	56867775	4650	4650	4650	4650	0
371	20230802	142300	56867775	4650	4650	4650	4650	0
372	20230802	142200	56867775	4650	4650	4650	4650	0
373	20230802	142100	56867775	4650	4650	4650	4650	0
374	20230802	142000	56867775	4650	4650	4650	4650	0
375	20230802	141900	56867775	4650	4650	4650	4650	0
376	20230802	141800	56867775	4650	4650	4650	4650	0
377	20230802	141700	56867775	4650	4650	4650	4650	0
378	20230802	141600	56867775	4650	4650	4650	4650	0
379	20230802	141500	56867775	4650	4650	4650	4650	0
380	20230802	141400	56867775	4650	4650	4650	4650	0
381	20230802	141300	56867775	4650	4650	4650	4650	0
382	20230802	141200	56867775	4650	4650	4650	4650	0
383	20230802	141100	56867775	4650	4650	4650	4650	0
384	20230802	141000	56867775	4650	4650	4650	4650	0
385	20230802	140900	56867775	4650	4650	4650	4650	0
386	20230802	140800	56867775	4650	4650	4650	4650	0
387	20230802	140700	56867775	4650	4650	4650	4650	0
388	20230802	140600	56867775	4650	4650	4650	4650	0
389	20230802	140500	56867775	4650	4650	4650	4650	0
390	20230802	140400	56867775	4650	4650	4650	4650	0
391	20230802	140300	56867775	4650	4650	4650	4650	0
392	20230802	140200	56867775	4650	4650	4650	4650	0
393	20230802	140100	56867775	4650	4650	4650	4650	500
394	20230802	140000	54542775	4650	4650	4650	4650	0
395	20230802	135900	54542775	4650	4650	4650	4650	0
396	20230802	135800	54542775	4650	4650	4650	4650	0
397	20230802	135700	54542775	4650	4650	4650	4650	0
398	20230802	135600	54542775	4650	4650	4650	4650	0
399	20230802	135500	54542775	4650	4650	4650	4650	0
400	20230802	135400	54542775	4650	4650	4650	4650	0
401	20230802	135300	54542775	4650	4650	4650	4650	0
402	20230802	135200	54542775	4650	4650	4650	4650	0
403	20230802	135100	54542775	4650	4650	4650	4650	0
404	20230802	135000	54542775	4650	4650	4650	4650	0
405	20230802	134900	54542775	4650	4650	4650	4650	0
406	20230802	134800	54542775	4650	4650	4650	4650	0
407	20230802	134700	54542775	4650	4650	4650	4650	0
408	20230802	134600	54542775	4650	4650	4650	4650	0
409	20230802	134500	54542775	4650	4650	4650	4650	0
410	20230802	134400	54542775	4650	4650	4650	4650	0
411	20230802	134300	54542775	4650	4650	4650	4650	0
412	20230802	134200	54542775	4650	4650	4650	4650	0
413	20230802	134100	54542775	4650	4650	4650	4650	0
414	20230802	134000	54542775	4650	4650	4650	4650	0
415	20230802	133900	54542775	4650	4650	4650	4650	0
416	20230802	133800	54542775	4650	4650	4650	4650	0
417	20230802	133700	54542775	4650	4650	4650	4650	0
418	20230802	133600	54542775	4650	4650	4650	4650	217
419	20230802	133500	53533725	4690	4690	4690	4690	0
420	20230802	133400	53533725	4690	4690	4690	4690	0
421	20230802	133300	53533725	4690	4690	4690	4690	0
422	20230802	133200	53533725	4690	4690	4690	4690	0
423	20230802	133100	53533725	4690	4690	4690	4690	0
424	20230802	133000	53533725	4690	4690	4690	4690	0
425	20230802	132900	53533725	4690	4690	4690	4690	0
426	20230802	132800	53533725	4690	4690	4690	4690	0
427	20230802	132700	53533725	4690	4690	4690	4690	0
428	20230802	132600	53533725	4690	4690	4690	4690	0
429	20230802	132500	53533725	4690	4690	4690	4690	0
430	20230802	132400	53533725	4690	4690	4690	4690	12
431	20230802	132300	53477445	4690	4690	4690	4690	20
432	20230802	132200	53383645	4690	4690	4690	4690	18
433	20230802	132100	53299225	4695	4695	4695	4695	0
434	20230802	132000	53299225	4695	4695	4695	4695	0
435	20230802	131900	53299225	4695	4695	4695	4695	0
436	20230802	131800	53299225	4695	4695	4695	4695	0
437	20230802	131700	53299225	4695	4695	4695	4695	0
438	20230802	131600	53299225	4695	4695	4695	4695	0
439	20230802	131500	53299225	4695	4695	4695	4695	0
440	20230802	131400	53299225	4695	4695	4695	4695	0
441	20230802	131300	53299225	4695	4695	4695	4695	0
442	20230802	131200	53299225	4695	4695	4695	4695	0
443	20230802	131100	53299225	4695	4695	4695	4695	0
444	20230802	131000	53299225	4695	4695	4695	4695	0
445	20230802	130900	53299225	4695	4695	4695	4695	0
446	20230802	130800	53299225	4695	4695	4695	4695	0
447	20230802	130700	53299225	4695	4695	4695	4695	0
448	20230802	130600	53299225	4695	4695	4695	4695	0
449	20230802	130500	53299225	4695	4695	4695	4695	0
450	20230802	130400	53299225	4695	4695	4695	4695	0
451	20230802	130300	53299225	4695	4695	4695	4695	50
452	20230802	130200	53064475	4695	4695	4695	4695	0
453	20230802	130100	53064475	4695	4695	4695	4695	0
454	20230802	130000	53064475	4695	4695	4695	4695	0
455	20230802	125900	53064475	4695	4695	4695	4695	0
456	20230802	125800	53064475	4695	4695	4695	4695	0
457	20230802	125700	53064475	4695	4695	4695	4695	0
458	20230802	125600	53064475	4695	4695	4695	4695	0
459	20230802	125500	53064475	4695	4695	4695	4695	0
460	20230802	125400	53064475	4695	4695	4695	4695	0
461	20230802	125300	53064475	4695	4695	4695	4695	0
462	20230802	125200	53064475	4695	4695	4695	4695	0
463	20230802	125100	53064475	4695	4695	4695	4695	5
464	20230802	125000	53041000	4700	4700	4700	4700	0
465	20230802	124900	53041000	4700	4700	4700	4700	0
466	20230802	124800	53041000	4700	4700	4700	4700	0
467	20230802	124700	53041000	4700	4700	4700	4700	0
468	20230802	124600	53041000	4700	4700	4700	4700	0
469	20230802	124500	53041000	4700	4600	4700	4600	405
470	20230802	124400	51177900	4600	4600	4600	4600	250
471	20230802	124300	50027900	4600	4595	4600	4595	781
472	20230802	124200	46437950	4550	4550	4550	4550	0
473	20230802	124100	46437950	4550	4550	4550	4550	0
474	20230802	124000	46437950	4550	4550	4550	4550	0
475	20230802	123900	46437950	4550	4550	4550	4550	250
476	20230802	123800	45300450	4500	4500	4500	4500	0
477	20230802	123700	45300450	4500	4500	4500	4500	0
478	20230802	123600	45300450	4500	4500	4500	4500	0
479	20230802	123500	45300450	4500	4500	4500	4500	0
480	20230802	123400	45300450	4500	4500	4500	4500	0
481	20230802	123300	45300450	4500	4500	4500	4500	0
482	20230802	123200	45300450	4500	4500	4500	4500	0
483	20230802	123100	45300450	4500	4500	4500	4500	0
484	20230802	123000	45300450	4500	4500	4500	4500	0
485	20230802	122900	45300450	4500	4500	4500	4500	0
486	20230802	122800	45300450	4500	4500	4500	4500	0
487	20230802	122700	45300450	4500	4495	4500	4495	100
488	20230802	122600	44850945	4500	4500	4500	4500	0
489	20230802	122500	44850945	4500	4500	4500	4500	0
490	20230802	122400	44850945	4500	4500	4500	4500	0
491	20230802	122300	44850945	4500	4500	4500	4500	0
492	20230802	122200	44850945	4500	4500	4500	4500	0
493	20230802	122100	44850945	4500	4500	4500	4500	0
494	20230802	122000	44850945	4500	4500	4500	4500	0
495	20230802	121900	44850945	4500	4500	4500	4500	0
496	20230802	121800	44850945	4500	4500	4500	4500	0
497	20230802	121700	44850945	4500	4500	4500	4500	0
498	20230802	121600	44850945	4500	4500	4500	4500	0
499	20230802	121500	44850945	4500	4500	4500	4500	0
500	20230802	121400	44850945	4500	4500	4500	4500	0
501	20230802	121300	44850945	4500	4500	4500	4500	0
502	20230802	121200	44850945	4500	4500	4500	4500	0
503	20230802	121100	44850945	4500	4500	4500	4500	0
504	20230802	121000	44850945	4500	4500	4500	4500	0
505	20230802	120900	44850945	4500	4500	4500	4500	0
506	20230802	120800	44850945	4500	4500	4500	4500	0
507	20230802	120700	44850945	4500	4500	4500	4500	0
508	20230802	120600	44850945	4500	4500	4500	4500	0
509	20230802	120500	44850945	4500	4500	4500	4500	0
510	20230802	120400	44850945	4500	4500	4500	4500	0
511	20230802	120300	44850945	4500	4500	4500	4500	0
512	20230802	120200	44850945	4500	4500	4500	4500	0
513	20230802	120100	44850945	4500	4500	4500	4500	23
514	20230802	120000	44747445	4500	4500	4500	4500	0
515	20230802	115900	44747445	4500	4500	4500	4500	0
516	20230802	115800	44747445	4500	4500	4500	4500	0
517	20230802	115700	44747445	4500	4500	4500	4500	0
518	20230802	115600	44747445	4500	4500	4500	4500	0
519	20230802	115500	44747445	4500	4500	4500	4500	0
520	20230802	115400	44747445	4500	4500	4500	4500	0
521	20230802	115300	44747445	4500	4500	4500	4500	0
522	20230802	115200	44747445	4500	4500	4500	4500	0
523	20230802	115100	44747445	4500	4500	4500	4500	0
524	20230802	115000	44747445	4500	4500	4500	4500	0
525	20230802	114900	44747445	4500	4500	4500	4500	0
526	20230802	114800	44747445	4500	4500	4500	4500	0
527	20230802	114700	44747445	4500	4500	4500	4500	0
528	20230802	114600	44747445	4500	4500	4500	4500	0
529	20230802	114500	44747445	4500	4500	4500	4500	0
530	20230802	114400	44747445	4500	4500	4500	4500	0
531	20230802	114300	44747445	4500	4500	4500	4500	0
532	20230802	114200	44747445	4500	4500	4500	4500	0
533	20230802	114100	44747445	4500	4500	4500	4500	0
534	20230802	114000	44747445	4500	4500	4500	4500	0
535	20230802	113900	44747445	4500	4500	4500	4500	0
536	20230802	113800	44747445	4500	4500	4500	4500	0
537	20230802	113700	44747445	4500	4500	4500	4500	0
538	20230802	113600	44747445	4500	4500	4500	4500	0
539	20230802	113500	44747445	4500	4500	4500	4500	0
540	20230802	113400	44747445	4500	4500	4500	4500	200
541	20230802	113300	43847445	4500	4500	4500	4500	0
542	20230802	113200	43847445	4500	4500	4500	4500	0
543	20230802	113100	43847445	4500	4300	4500	4300	58
544	20230802	113000	43597845	4300	4300	4300	4300	0
545	20230802	112900	43597845	4300	4300	4300	4300	0
546	20230802	112800	43597845	4300	4300	4300	4300	0
547	20230802	112700	43597845	4300	4300	4300	4300	0
548	20230802	112600	43597845	4300	4300	4300	4300	0
549	20230802	112500	43597845	4300	4300	4300	4300	0
550	20230802	112400	43597845	4300	4300	4300	4300	0
551	20230802	112300	43597845	4300	4300	4300	4300	350
552	20230802	112200	42092845	4300	4295	4300	4295	1000
553	20230802	112100	37794880	4295	4295	4295	4295	419
554	20230802	112000	35995275	4295	4295	4295	4295	0
555	20230802	111900	35995275	4295	4295	4295	4295	0
556	20230802	111800	35995275	4295	4295	4295	4295	0
557	20230802	111700	35995275	4295	4295	4295	4295	0
558	20230802	111600	35995275	4295	4295	4295	4295	0
559	20230802	111500	35995275	4295	4295	4295	4295	23
560	20230802	111400	35896490	4295	4295	4295	4295	0
561	20230802	111300	35896490	4295	4295	4295	4295	0
562	20230802	111200	35896490	4295	4295	4295	4295	0
563	20230802	111100	35896490	4295	4295	4295	4295	0
564	20230802	111000	35896490	4295	4295	4295	4295	0
565	20230802	110900	35896490	4295	4295	4295	4295	0
566	20230802	110800	35896490	4295	4295	4295	4295	0
567	20230802	110700	35896490	4295	4295	4295	4295	0
568	20230802	110600	35896490	4295	4295	4295	4295	0
569	20230802	110500	35896490	4295	4295	4295	4295	0
570	20230802	110400	35896490	4295	4295	4295	4295	0
571	20230802	110300	35896490	4295	4295	4295	4295	0
572	20230802	110200	35896490	4295	4295	4295	4295	0
573	20230802	110100	35896490	4295	4295	4295	4295	0
574	20230802	110000	35896490	4295	4295	4295	4295	0
575	20230802	105900	35896490	4295	4295	4295	4295	0
576	20230802	105800	35896490	4295	4295	4295	4295	0
577	20230802	105700	35896490	4295	4295	4295	4295	1
578	20230802	105600	35892195	4280	4280	4280	4280	0
579	20230802	105500	35892195	4280	4280	4280	4280	0
580	20230802	105400	35892195	4280	4280	4280	4280	0
581	20230802	105300	35892195	4280	4280	4280	4280	81
582	20230802	105200	35545515	4280	4280	4280	4280	271
583	20230802	105100	34385635	4280	4280	4280	4280	0
584	20230802	105000	34385635	4280	4280	4280	4280	1500
585	20230802	104900	27965635	4280	4280	4280	4280	0
586	20230802	104800	27965635	4280	4280	4280	4280	1500
587	20230802	104700	21545635	4280	4280	4280	4280	0
588	20230802	104600	21545635	4280	4280	4280	4280	0
589	20230802	104500	21545635	4280	4280	4280	4280	293
590	20230802	104400	20291595	4280	4280	4280	4280	0
591	20230802	104300	20291595	4280	4280	4280	4280	0
592	20230802	104200	20291595	4280	4280	4280	4280	0
593	20230802	104100	20291595	4280	4280	4280	4280	0
594	20230802	104000	20291595	4280	4280	4280	4280	0
595	20230802	103900	20291595	4280	4280	4280	4280	0
596	20230802	103800	20291595	4280	4280	4280	4280	0
597	20230802	103700	20291595	4280	4280	4280	4280	0
598	20230802	103600	20291595	4280	4280	4280	4280	0
599	20230802	103500	20291595	4280	4280	4280	4280	0
600	20230802	103400	20291595	4280	4280	4280	4280	0
601	20230802	103300	20291595	4280	4280	4280	4280	0
602	20230802	103200	20291595	4280	4280	4280	4280	0
603	20230802	103100	20291595	4280	4280	4280	4280	0
604	20230802	103000	20291595	4280	4280	4280	4280	0
605	20230802	102900	20291595	4280	4280	4280	4280	0
606	20230802	102800	20291595	4280	4280	4280	4280	187
607	20230802	102700	19491235	4280	4280	4280	4280	0
608	20230802	102600	19491235	4280	4280	4280	4280	0
609	20230802	102500	19491235	4280	4280	4280	4280	0
610	20230802	102400	19491235	4280	4280	4280	4280	0
611	20230802	102300	19491235	4280	4280	4280	4280	0
612	20230802	102200	19491235	4280	4280	4280	4280	0
613	20230802	102100	19491235	4280	4280	4280	4280	0
614	20230802	102000	19491235	4280	4280	4280	4280	0
615	20230802	101900	19491235	4280	4280	4280	4280	0
616	20230802	101800	19491235	4280	4280	4280	4280	0
617	20230802	101700	19491235	4280	4280	4280	4280	0
618	20230802	101600	19491235	4280	4280	4280	4280	0
619	20230802	101500	19491235	4280	4280	4280	4280	0
620	20230802	101400	19491235	4280	4280	4280	4280	0
621	20230802	101300	19491235	4280	4280	4280	4280	0
622	20230802	101200	19491235	4280	4280	4280	4280	0
623	20230802	101100	19491235	4280	4280	4280	4280	0
624	20230802	101000	19491235	4280	4280	4280	4280	0
625	20230802	100900	19491235	4280	4280	4280	4280	0
626	20230802	100800	19491235	4280	4280	4280	4280	0
627	20230802	100700	19491235	4280	4280	4280	4280	0
628	20230802	100600	19491235	4280	4280	4280	4280	0
629	20230802	100500	19491235	4280	4280	4280	4280	0
630	20230802	100400	19491235	4280	4280	4280	4280	0
631	20230802	100300	19491235	4280	4280	4280	4280	0
632	20230802	100200	19491235	4280	4280	4280	4280	0
633	20230802	100100	19491235	4280	4280	4280	4280	100
634	20230802	100000	19063235	4280	4280	4280	4280	0
635	20230802	095900	19063235	4280	4280	4280	4280	1
636	20230802	095800	19058955	4200	4200	4200	4200	0
637	20230802	095700	19058955	4200	4200	4200	4200	0
638	20230802	095600	19058955	4200	4200	4200	4200	0
639	20230802	095500	19058955	4200	4200	4200	4200	400
640	20230802	095400	17378955	4280	4280	4280	4280	0
641	20230802	095300	17378955	4280	4280	4280	4280	0
642	20230802	095200	17378955	4280	4280	4280	4280	0
643	20230802	095100	17378955	4280	4280	4280	4280	0
644	20230802	095000	17378955	4280	4280	4280	4280	0
645	20230802	094900	17378955	4280	4280	4280	4280	0
646	20230802	094800	17378955	4280	4280	4280	4280	0
647	20230802	094700	17378955	4280	4280	4280	4280	0
648	20230802	094600	17378955	4280	4280	4280	4280	18
649	20230802	094500	17301915	4280	4280	4280	4280	1500
650	20230802	094400	10881915	4280	4280	4280	4280	1000
651	20230802	094300	6601915	4200	4200	4200	4200	500
652	20230802	094200	4501915	4280	4280	4280	4280	0
653	20230802	094100	4501915	4280	4280	4280	4280	0
654	20230802	094000	4501915	4280	4280	4280	4280	4
655	20230802	093900	4484795	4280	4280	4280	4280	0
656	20230802	093800	4484795	4280	4280	4280	4280	0
657	20230802	093700	4484795	4280	4280	4280	4280	0
658	20230802	093600	4484795	4280	4280	4280	4280	1000
659	20230802	093500	204795	4280	4280	4280	4280	0
660	20230802	093400	204795	4280	4280	4280	4280	0
661	20230802	093300	204795	4280	4280	4280	4280	0
662	20230802	093200	204795	4280	4280	4280	4280	0
663	20230802	093100	204795	4280	4280	4280	4280	0
664	20230802	093000	204795	4280	4280	4280	4280	0
665	20230802	092900	204795	4280	4280	4280	4280	0
666	20230802	092800	204795	4280	4280	4280	4280	0
667	20230802	092700	204795	4280	4280	4280	4280	0
668	20230802	092600	204795	4280	4280	4280	4280	4
669	20230802	092500	187675	4280	4280	4280	4280	0
670	20230802	092400	187675	4280	4280	4280	4280	0
671	20230802	092300	187675	4280	4280	4280	4280	24
672	20230802	092200	84955	4065	4065	4065	4065	0
673	20230802	092100	84955	4065	4065	4065	4065	0
674	20230802	092000	84955	4065	4065	4065	4065	0
675	20230802	091900	84955	4065	4065	4065	4065	0
676	20230802	091800	84955	4065	4065	4065	4065	0
677	20230802	091700	84955	4065	4065	4065	4065	0
678	20230802	091600	84955	4065	4065	4065	4065	0
679	20230802	091500	84955	4065	4065	4065	4065	0
680	20230802	091400	84955	4065	4065	4065	4065	0
681	20230802	091300	84955	4065	4065	4065	4065	0
682	20230802	091200	84955	4065	4065	4065	4065	0
683	20230802	091100	84955	4065	4065	4065	4065	0
684	20230802	091000	84955	4065	4065	4065	4065	0
685	20230802	090900	84955	4065	4065	4065	4065	0
686	20230802	090800	84955	4065	4280	4280	4065	6
687	20230802	090700	59920	4280	4280	4280	4280	0
688	20230802	090600	59920	4280	4280	4280	4280	0
689	20230802	090500	59920	4280	4280	4280	4280	0
690	20230802	090400	59920	4280	4280	4280	4280	0
691	20230802	090300	59920	4280	4280	4280	4280	7
692	20230802	090200	29960	4280	4280	4280	4280	3
693	20230802	090100	17120	4280	4280	4280	4280	4
694	20230802	090000	0	4280	4280	4280	4280	0