KissMeData/388610/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205300	4995	4995	4995	4995	4995	1
3	20230802	205200	4995	4995	4995	4995	4995	0
4	20230802	205100	4995	4995	4995	4995	4995	0
5	20230802	205000	4995	4995	4995	4995	4995	0
6	20230802	204900	4995	4995	4995	4995	4995	0
7	20230802	204800	4995	4995	4995	4995	4995	0
8	20230802	204700	4995	4995	4995	4995	4995	0
9	20230802	204600	4995	4995	4995	4995	4995	0
10	20230802	204500	4995	4995	4995	4995	4995	0
11	20230802	204400	4995	4995	4995	4995	4995	0
12	20230802	204300	4995	4995	4995	4995	4995	0
13	20230802	204200	4995	4995	4995	4995	4995	0
14	20230802	204100	4995	4995	4995	4995	4995	0
15	20230802	204000	4995	4995	4995	4995	4995	0
16	20230802	203900	4995	4995	4995	4995	4995	0
17	20230802	203800	4995	4995	4995	4995	4995	0
18	20230802	203700	4995	4995	4995	4995	4995	0
19	20230802	203600	4995	4995	4995	4995	4995	0
20	20230802	203500	4995	4995	4995	4995	4995	0
21	20230802	203400	4995	4995	4995	4995	4995	0
22	20230802	203300	4995	4995	4995	4995	4995	0
23	20230802	203200	4995	4995	4995	4995	4995	0
24	20230802	203100	4995	4995	4995	4995	4995	0
25	20230802	203000	4995	4995	4995	4995	4995	0
26	20230802	202900	4995	4995	4995	4995	4995	0
27	20230802	202800	4995	4995	4995	4995	4995	0
28	20230802	202700	4995	4995	4995	4995	4995	0
29	20230802	202600	4995	4995	4995	4995	4995	0
30	20230802	202500	4995	4995	4995	4995	4995	0
31	20230802	202400	4995	4995	4995	4995	4995	0
32	20230802	202300	4995	4995	4995	4995	4995	1
33	20230802	202200	4995	4995	4995	4995	4995	0
34	20230802	202100	4995	4995	4995	4995	4995	0
35	20230802	202000	4995	4995	4995	4995	4995	0
36	20230802	201900	4995	4995	4995	4995	4995	0
37	20230802	201800	4995	4995	4995	4995	4995	0
38	20230802	201700	4995	4995	4995	4995	4995	0
39	20230802	201600	4995	4995	4995	4995	4995	0
40	20230802	201500	4995	4995	4995	4995	4995	0
41	20230802	201400	4995	4995	4995	4995	4995	0
42	20230802	201300	4995	4995	4995	4995	4995	0
43	20230802	201200	4995	4995	4995	4995	4995	0
44	20230802	201100	4995	4995	4995	4995	4995	0
45	20230802	201000	4995	4995	4995	4995	4995	0
46	20230802	200900	4995	4995	4995	4995	4995	0
47	20230802	200800	4995	4995	4995	4995	4995	0
48	20230802	200700	4995	4995	4995	4995	4995	0
49	20230802	200600	4995	4995	4995	4995	4995	0
50	20230802	200500	4995	4995	4995	4995	4995	0
51	20230802	200400	4995	4995	4995	4995	4995	0
52	20230802	200300	4995	4995	4995	4995	4995	0
53	20230802	200200	4995	4995	4995	4995	4995	0
54	20230802	200100	4995	4995	4995	4995	4995	0
55	20230802	200000	4995	4995	4995	4995	4995	0
56	20230802	195900	4995	4995	4995	4995	4995	0
57	20230802	195800	4995	4995	4995	4995	4995	0
58	20230802	195700	4995	4995	4995	4995	4995	0
59	20230802	195600	4995	4995	4995	4995	4995	0
60	20230802	195500	4995	4995	4995	4995	4995	0
61	20230802	195400	4995	4995	4995	4995	4995	0
62	20230802	195300	4995	4995	4995	4995	4995	1
63	20230802	195200	4995	4995	4995	4995	4995	0
64	20230802	195100	4995	4995	4995	4995	4995	0
65	20230802	195000	4995	4995	4995	4995	4995	0
66	20230802	194900	4995	4995	4995	4995	4995	0
67	20230802	194800	4995	4995	4995	4995	4995	0
68	20230802	194700	4995	4995	4995	4995	4995	0
69	20230802	194600	4995	4995	4995	4995	4995	0
70	20230802	194500	4995	4995	4995	4995	4995	0
71	20230802	194400	4995	4995	4995	4995	4995	0
72	20230802	194300	4995	4995	4995	4995	4995	0
73	20230802	194200	4995	4995	4995	4995	4995	0
74	20230802	194100	4995	4995	4995	4995	4995	0
75	20230802	194000	4995	4995	4995	4995	4995	0
76	20230802	193900	4995	4995	4995	4995	4995	0
77	20230802	193800	4995	4995	4995	4995	4995	0
78	20230802	193700	4995	4995	4995	4995	4995	0
79	20230802	193600	4995	4995	4995	4995	4995	0
80	20230802	193500	4995	4995	4995	4995	4995	0
81	20230802	193400	4995	4995	4995	4995	4995	0
82	20230802	193300	4995	4995	4995	4995	4995	0
83	20230802	193200	4995	4995	4995	4995	4995	0
84	20230802	193100	4995	4995	4995	4995	4995	0
85	20230802	193000	4995	4995	4995	4995	4995	0
86	20230802	192900	4995	4995	4995	4995	4995	0
87	20230802	192800	4995	4995	4995	4995	4995	0
88	20230802	192700	4995	4995	4995	4995	4995	0
89	20230802	192600	4995	4995	4995	4995	4995	0
90	20230802	192500	4995	4995	4995	4995	4995	0
91	20230802	192400	4995	4995	4995	4995	4995	0
92	20230802	192300	4995	4995	4995	4995	4995	1
93	20230802	192200	4995	4995	4995	4995	4995	0
94	20230802	192100	4995	4995	4995	4995	4995	0
95	20230802	192000	4995	4995	4995	4995	4995	0
96	20230802	191900	4995	4995	4995	4995	4995	0
97	20230802	191800	4995	4995	4995	4995	4995	0
98	20230802	191700	4995	4995	4995	4995	4995	0
99	20230802	191600	4995	4995	4995	4995	4995	0
100	20230802	191500	4995	4995	4995	4995	4995	0
101	20230802	191400	4995	4995	4995	4995	4995	0
102	20230802	191300	4995	4995	4995	4995	4995	0
103	20230802	191200	4995	4995	4995	4995	4995	0
104	20230802	191100	4995	4995	4995	4995	4995	0
105	20230802	191000	4995	4995	4995	4995	4995	0
106	20230802	190900	4995	4995	4995	4995	4995	0
107	20230802	190800	4995	4995	4995	4995	4995	0
108	20230802	190700	4995	4995	4995	4995	4995	0
109	20230802	190600	4995	4995	4995	4995	4995	0
110	20230802	190500	4995	4995	4995	4995	4995	0
111	20230802	190400	4995	4995	4995	4995	4995	0
112	20230802	190300	4995	4995	4995	4995	4995	0
113	20230802	190200	4995	4995	4995	4995	4995	0
114	20230802	190100	4995	4995	4995	4995	4995	0
115	20230802	190000	4995	4995	4995	4995	4995	0
116	20230802	185900	4995	4995	4995	4995	4995	0
117	20230802	185800	4995	4995	4995	4995	4995	0
118	20230802	185700	4995	4995	4995	4995	4995	0
119	20230802	185600	4995	4995	4995	4995	4995	0
120	20230802	185500	4995	4995	4995	4995	4995	0
121	20230802	185400	4995	4995	4995	4995	4995	0
122	20230802	185300	4995	4995	4995	4995	4995	1
123	20230802	185200	4995	4995	4995	4995	4995	0
124	20230802	185100	4995	4995	4995	4995	4995	0
125	20230802	185000	4995	4995	4995	4995	4995	0
126	20230802	184900	4995	4995	4995	4995	4995	0
127	20230802	184800	4995	4995	4995	4995	4995	0
128	20230802	184700	4995	4995	4995	4995	4995	0
129	20230802	184600	4995	4995	4995	4995	4995	0
130	20230802	184500	4995	4995	4995	4995	4995	0
131	20230802	184400	4995	4995	4995	4995	4995	0
132	20230802	184300	4995	4995	4995	4995	4995	0
133	20230802	184200	4995	4995	4995	4995	4995	0
134	20230802	184100	4995	4995	4995	4995	4995	0
135	20230802	184000	4995	4995	4995	4995	4995	0
136	20230802	183900	4995	4995	4995	4995	4995	0
137	20230802	183800	4995	4995	4995	4995	4995	0
138	20230802	183700	4995	4995	4995	4995	4995	0
139	20230802	183600	4995	4995	4995	4995	4995	0
140	20230802	183500	4995	4995	4995	4995	4995	0
141	20230802	183400	4995	4995	4995	4995	4995	0
142	20230802	183300	4995	4995	4995	4995	4995	0
143	20230802	183200	4995	4995	4995	4995	4995	0
144	20230802	183100	4995	4995	4995	4995	4995	0
145	20230802	183000	4995	4995	4995	4995	4995	0
146	20230802	182900	4995	4995	4995	4995	4995	0
147	20230802	182800	4995	4995	4995	4995	4995	0
148	20230802	182700	4995	4995	4995	4995	4995	0
149	20230802	182600	4995	4995	4995	4995	4995	0
150	20230802	182500	4995	4995	4995	4995	4995	0
151	20230802	182400	4995	4995	4995	4995	4995	0
152	20230802	182300	4995	4995	4995	4995	4995	1
153	20230802	182200	4995	4995	4995	4995	4995	0
154	20230802	182100	4995	4995	4995	4995	4995	0
155	20230802	182000	4995	4995	4995	4995	4995	0
156	20230802	181900	4995	4995	4995	4995	4995	0
157	20230802	181800	4995	4995	4995	4995	4995	0
158	20230802	181700	4995	4995	4995	4995	4995	0
159	20230802	181600	4995	4995	4995	4995	4995	0
160	20230802	181500	4995	4995	4995	4995	4995	0
161	20230802	181400	4995	4995	4995	4995	4995	0
162	20230802	181300	4995	4995	4995	4995	4995	0
163	20230802	181200	4995	4995	4995	4995	4995	0
164	20230802	181100	4995	4995	4995	4995	4995	0
165	20230802	181000	4995	4995	4995	4995	4995	0
166	20230802	180900	4995	4995	4995	4995	4995	0
167	20230802	180800	4995	4995	4995	4995	4995	0
168	20230802	180700	4995	4995	4995	4995	4995	0
169	20230802	180600	4995	4995	4995	4995	4995	0
170	20230802	180500	4995	4995	4995	4995	4995	0
171	20230802	180400	4995	4995	4995	4995	4995	0
172	20230802	180300	4995	4995	4995	4995	4995	0
173	20230802	180200	4995	4995	4995	4995	4995	0
174	20230802	180100	4995	4995	4995	4995	4995	0
175	20230802	180000	4995	4995	4995	4995	4995	0
176	20230802	175900	4995	4995	4995	4995	4995	0
177	20230802	175800	4995	4995	4995	4995	4995	0
178	20230802	175700	4995	4995	4995	4995	4995	0
179	20230802	175600	4995	4995	4995	4995	4995	0
180	20230802	175500	4995	4995	4995	4995	4995	0
181	20230802	175400	4995	4995	4995	4995	4995	0
182	20230802	175300	4995	4995	4995	4995	4995	1
183	20230802	175200	4995	4995	4995	4995	4995	0
184	20230802	175100	4995	4995	4995	4995	4995	0
185	20230802	175000	4995	4995	4995	4995	4995	0
186	20230802	174900	4995	4995	4995	4995	4995	0
187	20230802	174800	4995	4995	4995	4995	4995	0
188	20230802	174700	4995	4995	4995	4995	4995	0
189	20230802	174600	4995	4995	4995	4995	4995	0
190	20230802	174500	4995	4995	4995	4995	4995	0
191	20230802	174400	4995	4995	4995	4995	4995	0
192	20230802	174300	4995	4995	4995	4995	4995	0
193	20230802	174200	4995	4995	4995	4995	4995	0
194	20230802	174100	4995	4995	4995	4995	4995	0
195	20230802	174000	4995	4995	4995	4995	4995	0
196	20230802	173900	4995	4995	4995	4995	4995	0
197	20230802	173800	4995	4995	4995	4995	4995	0
198	20230802	173700	4995	4995	4995	4995	4995	0
199	20230802	173600	4995	4995	4995	4995	4995	0
200	20230802	173500	4995	4995	4995	4995	4995	0
201	20230802	173400	4995	4995	4995	4995	4995	0
202	20230802	173300	4995	4995	4995	4995	4995	0
203	20230802	173200	4995	4995	4995	4995	4995	0
204	20230802	173100	4995	4995	4995	4995	4995	0
205	20230802	173000	4995	4995	4995	4995	4995	0
206	20230802	172900	4995	4995	4995	4995	4995	0
207	20230802	172800	4995	4995	4995	4995	4995	0
208	20230802	172700	4995	4995	4995	4995	4995	0
209	20230802	172600	4995	4995	4995	4995	4995	0
210	20230802	172500	4995	4995	4995	4995	4995	0
211	20230802	172400	4995	4995	4995	4995	4995	0
212	20230802	172300	4995	4995	4995	4995	4995	1
213	20230802	172200	4995	4995	4995	4995	4995	0
214	20230802	172100	4995	4995	4995	4995	4995	0
215	20230802	172000	4995	4995	4995	4995	4995	0
216	20230802	171900	4995	4995	4995	4995	4995	0
217	20230802	171800	4995	4995	4995	4995	4995	0
218	20230802	171700	4995	4995	4995	4995	4995	0
219	20230802	171600	4995	4995	4995	4995	4995	0
220	20230802	171500	4995	4995	4995	4995	4995	0
221	20230802	171400	4995	4995	4995	4995	4995	0
222	20230802	171300	4995	4995	4995	4995	4995	0
223	20230802	171200	4995	4995	4995	4995	4995	0
224	20230802	171100	4995	4995	4995	4995	4995	0
225	20230802	171000	4995	4995	4995	4995	4995	0
226	20230802	170900	4995	4995	4995	4995	4995	0
227	20230802	170800	4995	4995	4995	4995	4995	0
228	20230802	170700	4995	4995	4995	4995	4995	0
229	20230802	170600	4995	4995	4995	4995	4995	0
230	20230802	170500	4995	4995	4995	4995	4995	0
231	20230802	170400	4995	4995	4995	4995	4995	0
232	20230802	170300	4995	4995	4995	4995	4995	0
233	20230802	170200	4995	4995	4995	4995	4995	0
234	20230802	170100	4995	4995	4995	4995	4995	0
235	20230802	170000	4995	4995	4995	4995	4995	0
236	20230802	165900	4995	4995	4995	4995	4995	0
237	20230802	165800	4995	4995	4995	4995	4995	0
238	20230802	165700	4995	4995	4995	4995	4995	0
239	20230802	165600	4995	4995	4995	4995	4995	0
240	20230802	165500	4995	4995	4995	4995	4995	0
241	20230802	165400	4995	4995	4995	4995	4995	0
242	20230802	165300	4995	4995	4995	4995	4995	1
243	20230802	165200	4995	4995	4995	4995	4995	0
244	20230802	165100	4995	4995	4995	4995	4995	0
245	20230802	165000	4995	4995	4995	4995	4995	0
246	20230802	164900	4995	4995	4995	4995	4995	0
247	20230802	164800	4995	4995	4995	4995	4995	0
248	20230802	164700	4995	4995	4995	4995	4995	0
249	20230802	164600	4995	4995	4995	4995	4995	0
250	20230802	164500	4995	4995	4995	4995	4995	0
251	20230802	164400	4995	4995	4995	4995	4995	0
252	20230802	164300	4995	4995	4995	4995	4995	0
253	20230802	164200	4995	4995	4995	4995	4995	0
254	20230802	164100	4995	4995	4995	4995	4995	0
255	20230802	164000	4995	4995	4995	4995	4995	0
256	20230802	163900	4995	4995	4995	4995	4995	0
257	20230802	163800	4995	4995	4995	4995	4995	0
258	20230802	163700	4995	4995	4995	4995	4995	0
259	20230802	163600	4995	4995	4995	4995	4995	0
260	20230802	163500	4995	4995	4995	4995	4995	0
261	20230802	163400	4995	4995	4995	4995	4995	0
262	20230802	163300	4995	4995	4995	4995	4995	0
263	20230802	163200	4995	4995	4995	4995	4995	0
264	20230802	163100	4995	4995	4995	4995	4995	0
265	20230802	163000	4995	4995	4995	4995	4995	0
266	20230802	162900	4995	4995	4995	4995	4995	0
267	20230802	162800	4995	4995	4995	4995	4995	0
268	20230802	162700	4995	4995	4995	4995	4995	0
269	20230802	162600	4995	4995	4995	4995	4995	0
270	20230802	162500	4995	4995	4995	4995	4995	0
271	20230802	162400	4995	4995	4995	4995	4995	0
272	20230802	162300	4995	4995	4995	4995	4995	1
273	20230802	162200	4995	4995	4995	4995	4995	0
274	20230802	162100	4995	4995	4995	4995	4995	0
275	20230802	162000	4995	4995	4995	4995	4995	0
276	20230802	161900	4995	4995	4995	4995	4995	0
277	20230802	161800	4995	4995	4995	4995	4995	0
278	20230802	161700	4995	4995	4995	4995	4995	0
279	20230802	161600	4995	4995	4995	4995	4995	0
280	20230802	161500	4995	4995	4995	4995	4995	0
281	20230802	161400	4995	4995	4995	4995	4995	0
282	20230802	161300	4995	4995	4995	4995	4995	0
283	20230802	161200	4995	4995	4995	4995	4995	0
284	20230802	161100	4995	4995	4995	4995	4995	0
285	20230802	161000	4995	4995	4995	4995	4995	0
286	20230802	160900	4995	4995	4995	4995	4995	0
287	20230802	160800	4995	4995	4995	4995	4995	0
288	20230802	160700	4995	4995	4995	4995	4995	0
289	20230802	160600	4995	4995	4995	4995	4995	0
290	20230802	160500	4995	4995	4995	4995	4995	0
291	20230802	160400	4995	4995	4995	4995	4995	0
292	20230802	160300	4995	4995	4995	4995	4995	0
293	20230802	160200	4995	4995	4995	4995	4995	0
294	20230802	160100	4995	4995	4995	4995	4995	0
295	20230802	160000	4995	4995	4995	4995	4995	0
296	20230802	155900	4995	4995	4995	4995	4995	0
297	20230802	155800	4995	4995	4995	4995	4995	0
298	20230802	155700	4995	4995	4995	4995	4995	0
299	20230802	155600	4995	4995	4995	4995	4995	0
300	20230802	155500	4995	4995	4995	4995	4995	0
301	20230802	155400	4995	4995	4995	4995	4995	0
302	20230802	155300	4995	4995	4995	4995	4995	1
303	20230802	155200	4995	4995	4995	4995	4995	0
304	20230802	155100	4995	4995	4995	4995	4995	0
305	20230802	155000	4995	4995	4995	4995	4995	0
306	20230802	154900	4995	4995	4995	4995	4995	0
307	20230802	154800	4995	4995	4995	4995	4995	0
308	20230802	154700	4995	4995	4995	4995	4995	0
309	20230802	154600	4995	4995	4995	4995	4995	0
310	20230802	154500	4995	4995	4995	4995	4995	0
311	20230802	154400	4995	4995	4995	4995	4995	0
312	20230802	154300	4995	4995	4995	4995	4995	0
313	20230802	154200	4995	4995	4995	4995	4995	0
314	20230802	154100	4995	4995	4995	4995	4995	0
315	20230802	154000	4995	4995	4995	4995	4995	0
316	20230802	153900	4995	4995	4995	4995	4995	0
317	20230802	153800	4995	4995	4995	4995	4995	0
318	20230802	153700	4995	4995	4995	4995	4995	0
319	20230802	153600	4995	4995	4995	4995	4995	0
320	20230802	153500	4995	4995	4995	4995	4995	0
321	20230802	153400	4995	4995	4995	4995	4995	0
322	20230802	153300	4995	4995	4995	4995	4995	0
323	20230802	153200	4995	4995	4995	4995	4995	0
324	20230802	153100	4995	4995	4995	4995	4995	0
325	20230802	153000	4995	4995	4995	4995	4995	0
326	20230802	152900	4995	4995	4995	4995	4995	0
327	20230802	152800	4995	4995	4995	4995	4995	0
328	20230802	152700	4995	4995	4995	4995	4995	0
329	20230802	152600	4995	4995	4995	4995	4995	0
330	20230802	152500	4995	4995	4995	4995	4995	0
331	20230802	152400	4995	4995	4995	4995	4995	0
332	20230802	152300	4995	4995	4995	4995	4995	0
333	20230802	152200	4995	4995	4995	4995	4995	0
334	20230802	152100	4995	4995	4995	4995	4995	0
335	20230802	152000	4995	4995	4995	4995	4995	0
336	20230802	151900	4995	4995	4995	4995	4995	0
337	20230802	151800	4995	4995	4995	4995	4995	0
338	20230802	151700	4995	4995	4995	4995	4995	0
339	20230802	151600	4995	4995	4995	4995	4995	0
340	20230802	151500	4995	4995	4995	4995	4995	0
341	20230802	151400	4995	4995	4995	4995	4995	0
342	20230802	151300	4995	4995	4995	4995	4995	0
343	20230802	151200	4995	4995	4995	4995	4995	0
344	20230802	151100	4995	4995	4995	4995	4995	0
345	20230802	151000	4995	4995	4995	4995	4995	0
346	20230802	150900	4995	4995	4995	4995	4995	0
347	20230802	150800	4995	4995	4995	4995	4995	0
348	20230802	150700	4995	4995	4995	4995	4995	0
349	20230802	150600	4995	4995	4995	4995	4995	0
350	20230802	150500	4995	4995	4995	4995	4995	0
351	20230802	150400	4995	4995	4995	4995	4995	0
352	20230802	150300	4995	4995	4995	4995	4995	0
353	20230802	150200	4995	4995	4995	4995	4995	0
354	20230802	150100	4995	4995	4995	4995	4995	0
355	20230802	150000	4995	4995	4995	4995	4995	0
356	20230802	145900	4995	4995	4995	4995	4995	0
357	20230802	145800	4995	4995	4995	4995	4995	0
358	20230802	145700	4995	4995	4995	4995	4995	0
359	20230802	145600	4995	4995	4995	4995	4995	0
360	20230802	145500	4995	4995	4995	4995	4995	0
361	20230802	145400	4995	4995	4995	4995	4995	0
362	20230802	145300	4995	4995	4995	4995	4995	0
363	20230802	145200	4995	4995	4995	4995	4995	0
364	20230802	145100	4995	4995	4995	4995	4995	0
365	20230802	145000	4995	4995	4995	4995	4995	0
366	20230802	144900	4995	4995	4995	4995	4995	0
367	20230802	144800	4995	4995	4995	4995	4995	0
368	20230802	144700	4995	4995	4995	4995	4995	0
369	20230802	144600	4995	4995	4995	4995	4995	0
370	20230802	144500	4995	4995	4995	4995	4995	0
371	20230802	144400	4995	4995	4995	4995	4995	0
372	20230802	144300	4995	4995	4995	4995	4995	0
373	20230802	144200	4995	4995	4995	4995	4995	0
374	20230802	144100	4995	4995	4995	4995	4995	0
375	20230802	144000	4995	4995	4995	4995	4995	0
376	20230802	143900	4995	4995	4995	4995	4995	0
377	20230802	143800	4995	4995	4995	4995	4995	0
378	20230802	143700	4995	4995	4995	4995	4995	0
379	20230802	143600	4995	4995	4995	4995	4995	0
380	20230802	143500	4995	4995	4995	4995	4995	0
381	20230802	143400	4995	4995	4995	4995	4995	0
382	20230802	143300	4995	4995	4995	4995	4995	0
383	20230802	143200	4995	4995	4995	4995	4995	0
384	20230802	143100	4995	4995	4995	4995	4995	0
385	20230802	143000	4995	4995	4995	4995	4995	0
386	20230802	142900	4995	4995	4995	4995	4995	0
387	20230802	142800	4995	4995	4995	4995	4995	0
388	20230802	142700	4995	4995	4995	4995	4995	0
389	20230802	142600	4995	4995	4995	4995	4995	0
390	20230802	142500	4995	4995	4995	4995	4995	0
391	20230802	142400	4995	4995	4995	4995	4995	0
392	20230802	142300	4995	4995	4995	4995	4995	0
393	20230802	142200	4995	4995	4995	4995	4995	0
394	20230802	142100	4995	4995	4995	4995	4995	0
395	20230802	142000	4995	4995	4995	4995	4995	0
396	20230802	141900	4995	4995	4995	4995	4995	0
397	20230802	141800	4995	4995	4995	4995	4995	0
398	20230802	141700	4995	4995	4995	4995	4995	0
399	20230802	141600	4995	4995	4995	4995	4995	0
400	20230802	141500	4995	4995	4995	4995	4995	0
401	20230802	141400	4995	4995	4995	4995	4995	0
402	20230802	141300	4995	4995	4995	4995	4995	0
403	20230802	141200	4995	4995	4995	4995	4995	0
404	20230802	141100	4995	4995	4995	4995	4995	0
405	20230802	141000	4995	4995	4995	4995	4995	0
406	20230802	140900	4995	4995	4995	4995	4995	0
407	20230802	140800	4995	4995	4995	4995	4995	0
408	20230802	140700	4995	4995	4995	4995	4995	0
409	20230802	140600	4995	4995	4995	4995	4995	0
410	20230802	140500	4995	4995	4995	4995	4995	0
411	20230802	140400	4995	4995	4995	4995	4995	0
412	20230802	140300	4995	4995	4995	4995	4995	0
413	20230802	140200	4995	4995	4995	4995	4995	0
414	20230802	140100	4995	4995	4995	4995	4995	0
415	20230802	140000	4995	4995	4995	4995	4995	0
416	20230802	135900	4995	4995	4995	4995	4995	0
417	20230802	135800	4995	4995	4995	4995	4995	0
418	20230802	135700	4995	4995	4995	4995	4995	0
419	20230802	135600	4995	4995	4995	4995	4995	0
420	20230802	135500	4995	4995	4995	4995	4995	0
421	20230802	135400	4995	4995	4995	4995	4995	0
422	20230802	135300	4995	4995	4995	4995	4995	0
423	20230802	135200	4995	4995	4995	4995	4995	0
424	20230802	135100	4995	4995	4995	4995	4995	0
425	20230802	135000	4995	4995	4995	4995	4995	0
426	20230802	134900	4995	4995	4995	4995	4995	0
427	20230802	134800	4995	4995	4995	4995	4995	0
428	20230802	134700	4995	4995	4995	4995	4995	0
429	20230802	134600	4995	4995	4995	4995	4995	0
430	20230802	134500	4995	4995	4995	4995	4995	0
431	20230802	134400	4995	4995	4995	4995	4995	0
432	20230802	134300	4995	4995	4995	4995	4995	0
433	20230802	134200	4995	4995	4995	4995	4995	0
434	20230802	134100	4995	4995	4995	4995	4995	0
435	20230802	134000	4995	4995	4995	4995	4995	0
436	20230802	133900	4995	4995	4995	4995	4995	0
437	20230802	133800	4995	4995	4995	4995	4995	0
438	20230802	133700	4995	4995	4995	4995	4995	0
439	20230802	133600	4995	4995	4995	4995	4995	0
440	20230802	133500	4995	4995	4995	4995	4995	0
441	20230802	133400	4995	4995	4995	4995	4995	0
442	20230802	133300	4995	4995	4995	4995	4995	0
443	20230802	133200	4995	4995	4995	4995	4995	0
444	20230802	133100	4995	4995	4995	4995	4995	0
445	20230802	133000	4995	4995	4995	4995	4995	0
446	20230802	132900	4995	4995	4995	4995	4995	0
447	20230802	132800	4995	4995	4995	4995	4995	0
448	20230802	132700	4995	4995	4995	4995	4995	0
449	20230802	132600	4995	4995	4995	4995	4995	0
450	20230802	132500	4995	4995	4995	4995	4995	0
451	20230802	132400	4995	4995	4995	4995	4995	0
452	20230802	132300	4995	4995	4995	4995	4995	0
453	20230802	132200	4995	4995	4995	4995	4995	0
454	20230802	132100	4995	4995	4995	4995	4995	0
455	20230802	132000	4995	4995	4995	4995	4995	0
456	20230802	131900	4995	4995	4995	4995	4995	0
457	20230802	131800	4995	4995	4995	4995	4995	0
458	20230802	131700	4995	4995	4995	4995	4995	0
459	20230802	131600	4995	4995	4995	4995	4995	0
460	20230802	131500	4995	4995	4995	4995	4995	0
461	20230802	131400	4995	4995	4995	4995	4995	0
462	20230802	131300	4995	4995	4995	4995	4995	0
463	20230802	131200	4995	4995	4995	4995	4995	0
464	20230802	131100	4995	4995	4995	4995	4995	0
465	20230802	131000	4995	4995	4995	4995	4995	0
466	20230802	130900	4995	4995	4995	4995	4995	0
467	20230802	130800	4995	4995	4995	4995	4995	0
468	20230802	130700	4995	4995	4995	4995	4995	0
469	20230802	130600	4995	4995	4995	4995	4995	0
470	20230802	130500	4995	4995	4995	4995	4995	0
471	20230802	130400	4995	4995	4995	4995	4995	0
472	20230802	130300	4995	4995	4995	4995	4995	0
473	20230802	130200	4995	4995	4995	4995	4995	0
474	20230802	130100	4995	4995	4995	4995	4995	0
475	20230802	130000	4995	4995	4995	4995	4995	0
476	20230802	125900	4995	4995	4995	4995	4995	0
477	20230802	125800	4995	4995	4995	4995	4995	0
478	20230802	125700	4995	4995	4995	4995	4995	0
479	20230802	125600	4995	4995	4995	4995	4995	0
480	20230802	125500	4995	4995	4995	4995	4995	0
481	20230802	125400	4995	4995	4995	4995	4995	0
482	20230802	125300	4995	4995	4995	4995	4995	0
483	20230802	125200	4995	4995	4995	4995	4995	0
484	20230802	125100	4995	4995	4995	4995	4995	0
485	20230802	125000	4995	4995	4995	4995	4995	0
486	20230802	124900	4995	4995	4995	4995	4995	0
487	20230802	124800	4995	4995	4995	4995	4995	0
488	20230802	124700	4995	4995	4995	4995	4995	0
489	20230802	124600	4995	4995	4995	4995	4995	0
490	20230802	124500	4995	4995	4995	4995	4995	0
491	20230802	124400	4995	4995	4995	4995	4995	0
492	20230802	124300	4995	4995	4995	4995	4995	0
493	20230802	124200	4995	4995	4995	4995	4995	0
494	20230802	124100	4995	4995	4995	4995	4995	0
495	20230802	124000	4995	4995	4995	4995	4995	0
496	20230802	123900	4995	4995	4995	4995	4995	0
497	20230802	123800	4995	4995	4995	4995	4995	0
498	20230802	123700	4995	4995	4995	4995	4995	0
499	20230802	123600	4995	4995	4995	4995	4995	0
500	20230802	123500	4995	4995	4995	4995	4995	0
501	20230802	123400	4995	4995	4995	4995	4995	0
502	20230802	123300	4995	4995	4995	4995	4995	0
503	20230802	123200	4995	4995	4995	4995	4995	0
504	20230802	123100	4995	4995	4995	4995	4995	0
505	20230802	123000	4995	4995	4995	4995	4995	0
506	20230802	122900	4995	4995	4995	4995	4995	0
507	20230802	122800	4995	4995	4995	4995	4995	0
508	20230802	122700	4995	4995	4995	4995	4995	0
509	20230802	122600	4995	4995	4995	4995	4995	0
510	20230802	122500	4995	4995	4995	4995	4995	0
511	20230802	122400	4995	4995	4995	4995	4995	0
512	20230802	122300	4995	4995	4995	4995	4995	0
513	20230802	122200	4995	4995	4995	4995	4995	0
514	20230802	122100	4995	4995	4995	4995	4995	0
515	20230802	122000	4995	4995	4995	4995	4995	0
516	20230802	121900	4995	4995	4995	4995	4995	0
517	20230802	121800	4995	4995	4995	4995	4995	0
518	20230802	121700	4995	4995	4995	4995	4995	0
519	20230802	121600	4995	4995	4995	4995	4995	0
520	20230802	121500	4995	4995	4995	4995	4995	0
521	20230802	121400	4995	4995	4995	4995	4995	0
522	20230802	121300	4995	4995	4995	4995	4995	0
523	20230802	121200	4995	4995	4995	4995	4995	0
524	20230802	121100	4995	4995	4995	4995	4995	0
525	20230802	121000	4995	4995	4995	4995	4995	0
526	20230802	120900	4995	4995	4995	4995	4995	0
527	20230802	120800	4995	4995	4995	4995	4995	0
528	20230802	120700	4995	4995	4995	4995	4995	0
529	20230802	120600	4995	4995	4995	4995	4995	0
530	20230802	120500	4995	4995	4995	4995	4995	0
531	20230802	120400	4995	4995	4995	4995	4995	0
532	20230802	120300	4995	4995	4995	4995	4995	0
533	20230802	120200	4995	4995	4995	4995	4995	0
534	20230802	120100	4995	4995	4995	4995	4995	0
535	20230802	120000	4995	4995	4995	4995	4995	0
536	20230802	115900	4995	4995	4995	4995	4995	0
537	20230802	115800	4995	4995	4995	4995	4995	0
538	20230802	115700	4995	4995	4995	4995	4995	0
539	20230802	115600	4995	4995	4995	4995	4995	0
540	20230802	115500	4995	4995	4995	4995	4995	0
541	20230802	115400	4995	4995	4995	4995	4995	0
542	20230802	115300	4995	4995	4995	4995	4995	0
543	20230802	115200	4995	4995	4995	4995	4995	0
544	20230802	115100	4995	4995	4995	4995	4995	0
545	20230802	115000	4995	4995	4995	4995	4995	0
546	20230802	114900	4995	4995	4995	4995	4995	0
547	20230802	114800	4995	4995	4995	4995	4995	0
548	20230802	114700	4995	4995	4995	4995	4995	0
549	20230802	114600	4995	4995	4995	4995	4995	0
550	20230802	114500	4995	4995	4995	4995	4995	0
551	20230802	114400	4995	4995	4995	4995	4995	0
552	20230802	114300	4995	4995	4995	4995	4995	0
553	20230802	114200	4995	4995	4995	4995	4995	0
554	20230802	114100	4995	4995	4995	4995	4995	0
555	20230802	114000	4995	4995	4995	4995	4995	0
556	20230802	113900	4995	4995	4995	4995	4995	0
557	20230802	113800	4995	4995	4995	4995	4995	0
558	20230802	113700	4995	4995	4995	4995	4995	0
559	20230802	113600	4995	4995	4995	4995	4995	0
560	20230802	113500	4995	4995	4995	4995	4995	0
561	20230802	113400	4995	4995	4995	4995	4995	0
562	20230802	113300	4995	4995	4995	4995	4995	0
563	20230802	113200	4995	4995	4995	4995	4995	0
564	20230802	113100	4995	4995	4995	4995	4995	0
565	20230802	113000	4995	4995	4995	4995	4995	0
566	20230802	112900	4995	4995	4995	4995	4995	0
567	20230802	112800	4995	4995	4995	4995	4995	0
568	20230802	112700	4995	4995	4995	4995	4995	0
569	20230802	112600	4995	4995	4995	4995	4995	0
570	20230802	112500	4995	4995	4995	4995	4995	0
571	20230802	112400	4995	4995	4995	4995	4995	0
572	20230802	112300	4995	4995	4995	4995	4995	0
573	20230802	112200	4995	4995	4995	4995	4995	0
574	20230802	112100	4995	4995	4995	4995	4995	0
575	20230802	112000	4995	4995	4995	4995	4995	0
576	20230802	111900	4995	4995	4995	4995	4995	0
577	20230802	111800	4995	4995	4995	4995	4995	0
578	20230802	111700	4995	4995	4995	4995	4995	0
579	20230802	111600	4995	4995	4995	4995	4995	0
580	20230802	111500	4995	4995	4995	4995	4995	0
581	20230802	111400	4995	4995	4995	4995	4995	0
582	20230802	111300	4995	4995	4995	4995	4995	0
583	20230802	111200	4995	4995	4995	4995	4995	0
584	20230802	111100	4995	4995	4995	4995	4995	0
585	20230802	111000	4995	4995	4995	4995	4995	0
586	20230802	110900	4995	4995	4995	4995	4995	0
587	20230802	110800	4995	4995	4995	4995	4995	0
588	20230802	110700	4995	4995	4995	4995	4995	0
589	20230802	110600	4995	4995	4995	4995	4995	0
590	20230802	110500	4995	4995	4995	4995	4995	0
591	20230802	110400	4995	4995	4995	4995	4995	0
592	20230802	110300	4995	4995	4995	4995	4995	0
593	20230802	110200	4995	4995	4995	4995	4995	0
594	20230802	110100	4995	4995	4995	4995	4995	0
595	20230802	110000	4995	4995	4995	4995	4995	0
596	20230802	105900	4995	4995	4995	4995	4995	0
597	20230802	105800	4995	4995	4995	4995	4995	0
598	20230802	105700	4995	4995	4995	4995	4995	0
599	20230802	105600	4995	4995	4995	4995	4995	0
600	20230802	105500	4995	4995	4995	4995	4995	0
601	20230802	105400	4995	4995	4995	4995	4995	0
602	20230802	105300	4995	4995	4995	4995	4995	0
603	20230802	105200	4995	4995	4995	4995	4995	0
604	20230802	105100	4995	4995	4995	4995	4995	0
605	20230802	105000	4995	4995	4995	4995	4995	0
606	20230802	104900	4995	4995	4995	4995	4995	0
607	20230802	104800	4995	4995	4995	4995	4995	0
608	20230802	104700	4995	4995	4995	4995	4995	0
609	20230802	104600	4995	4995	4995	4995	4995	0
610	20230802	104500	4995	4995	4995	4995	4995	0
611	20230802	104400	4995	4995	4995	4995	4995	0
612	20230802	104300	4995	4995	4995	4995	4995	0
613	20230802	104200	4995	4995	4995	4995	4995	0
614	20230802	104100	4995	4995	4995	4995	4995	0
615	20230802	104000	4995	4995	4995	4995	4995	0
616	20230802	103900	4995	4995	4995	4995	4995	0
617	20230802	103800	4995	4995	4995	4995	4995	0
618	20230802	103700	4995	4995	4995	4995	4995	0
619	20230802	103600	4995	4995	4995	4995	4995	0
620	20230802	103500	4995	4995	4995	4995	4995	0
621	20230802	103400	4995	4995	4995	4995	4995	0
622	20230802	103300	4995	4995	4995	4995	4995	0
623	20230802	103200	4995	4995	4995	4995	4995	0
624	20230802	103100	4995	4995	4995	4995	4995	0
625	20230802	103000	4995	4995	4995	4995	4995	0
626	20230802	102900	4995	4995	4995	4995	4995	0
627	20230802	102800	4995	4995	4995	4995	4995	0
628	20230802	102700	4995	4995	4995	4995	4995	0
629	20230802	102600	4995	4995	4995	4995	4995	0
630	20230802	102500	4995	4995	4995	4995	4995	0
631	20230802	102400	4995	4995	4995	4995	4995	0
632	20230802	102300	4995	4995	4995	4995	4995	0
633	20230802	102200	4995	4995	4995	4995	4995	0
634	20230802	102100	4995	4995	4995	4995	4995	0
635	20230802	102000	4995	4995	4995	4995	4995	0
636	20230802	101900	4995	4995	4995	4995	4995	0
637	20230802	101800	4995	4995	4995	4995	4995	0
638	20230802	101700	4995	4995	4995	4995	4995	0
639	20230802	101600	4995	4995	4995	4995	4995	0
640	20230802	101500	4995	4995	4995	4995	4995	0
641	20230802	101400	4995	4995	4995	4995	4995	0
642	20230802	101300	4995	4995	4995	4995	4995	0
643	20230802	101200	4995	4995	4995	4995	4995	0
644	20230802	101100	4995	4995	4995	4995	4995	0
645	20230802	101000	4995	4995	4995	4995	4995	0
646	20230802	100900	4995	4995	4995	4995	4995	0
647	20230802	100800	4995	4995	4995	4995	4995	0
648	20230802	100700	4995	4995	4995	4995	4995	0
649	20230802	100600	4995	4995	4995	4995	4995	0
650	20230802	100500	4995	4995	4995	4995	4995	0
651	20230802	100400	4995	4995	4995	4995	4995	0
652	20230802	100300	4995	4995	4995	4995	4995	0
653	20230802	100200	4995	4995	4995	4995	4995	0
654	20230802	100100	4995	4995	4995	4995	4995	0
655	20230802	100000	4995	4995	4995	4995	4995	0
656	20230802	095900	4995	4995	4995	4995	4995	0
657	20230802	095800	4995	4995	4995	4995	4995	0
658	20230802	095700	4995	4995	4995	4995	4995	0
659	20230802	095600	4995	4995	4995	4995	4995	0
660	20230802	095500	4995	4995	4995	4995	4995	0
661	20230802	095400	4995	4995	4995	4995	4995	0
662	20230802	095300	4995	4995	4995	4995	4995	0
663	20230802	095200	4995	4995	4995	4995	4995	0
664	20230802	095100	4995	4995	4995	4995	4995	0
665	20230802	095000	4995	4995	4995	4995	4995	0
666	20230802	094900	4995	4995	4995	4995	4995	0
667	20230802	094800	4995	4995	4995	4995	4995	0
668	20230802	094700	4995	4995	4995	4995	4995	0
669	20230802	094600	4995	4995	4995	4995	4995	0
670	20230802	094500	4995	4995	4995	4995	4995	0
671	20230802	094400	4995	4995	4995	4995	4995	0
672	20230802	094300	4995	4995	4995	4995	4995	0
673	20230802	094200	4995	4995	4995	4995	4995	0
674	20230802	094100	4995	4995	4995	4995	4995	0
675	20230802	094000	4995	4995	4995	4995	4995	0
676	20230802	093900	4995	4995	4995	4995	4995	0
677	20230802	093800	4995	4995	4995	4995	4995	0
678	20230802	093700	4995	4995	4995	4995	4995	0
679	20230802	093600	4995	4995	4995	4995	4995	0
680	20230802	093500	4995	4995	4995	4995	4995	0
681	20230802	093400	4995	4995	4995	4995	4995	0
682	20230802	093300	4995	4995	4995	4995	4995	0
683	20230802	093200	4995	4995	4995	4995	4995	0
684	20230802	093100	4995	4995	4995	4995	4995	0
685	20230802	093000	4995	4995	4995	4995	4995	0
686	20230802	092900	4995	4995	4995	4995	4995	0
687	20230802	092800	4995	4995	4995	4995	4995	0
688	20230802	092700	4995	4995	4995	4995	4995	0
689	20230802	092600	4995	4995	4995	4995	4995	0
690	20230802	092500	4995	4995	4995	4995	4995	0
691	20230802	092400	4995	4995	4995	4995	4995	0
692	20230802	092300	4995	4995	4995	4995	4995	0
693	20230802	092200	4995	4995	4995	4995	4995	0
694	20230802	092100	4995	4995	4995	4995	4995	0
695	20230802	092000	4995	4995	4995	4995	4995	0
696	20230802	091900	4995	4995	4995	4995	4995	0
697	20230802	091800	4995	4995	4995	4995	4995	0
698	20230802	091700	4995	4995	4995	4995	4995	0
699	20230802	091600	4995	4995	4995	4995	4995	0
700	20230802	091500	4995	4995	4995	4995	4995	0
701	20230802	091400	4995	4995	4995	4995	4995	0
702	20230802	091300	4995	4995	4995	4995	4995	0
703	20230802	091200	4995	4995	4995	4995	4995	0
704	20230802	091100	4995	4995	4995	4995	4995	0
705	20230802	091000	4995	4995	4995	4995	4995	0
706	20230802	090900	4995	4995	4995	4995	4995	0
707	20230802	090800	4995	4995	4995	4995	4995	1
708	20230802	090700	0	4995	4995	4995	4995	0
709	20230802	090600	0	4995	4995	4995	4995	0
710	20230802	090500	0	4995	4995	4995	4995	0
711	20230802	090400	0	4995	4995	4995	4995	0
712	20230802	090300	0	4995	4995	4995	4995	0
713	20230802	090200	0	4995	4995	4995	4995	0
714	20230802	090100	0	4995	4995	4995	4995	0
715	20230802	090000	0	4995	4995	4995	4995	0