KissMeData/442130/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	210000	2795170	2180	2180	2180	2180	55
3	20230807	205900	2795170	2180	2180	2180	2180	0
4	20230807	205800	2795170	2180	2180	2180	2180	0
5	20230807	205700	2795170	2180	2180	2180	2180	0
6	20230807	205600	2795170	2180	2180	2180	2180	0
7	20230807	205500	2795170	2180	2180	2180	2180	0
8	20230807	205400	2795170	2180	2180	2180	2180	0
9	20230807	205300	2795170	2180	2180	2180	2180	0
10	20230807	205200	2795170	2180	2180	2180	2180	0
11	20230807	205100	2795170	2180	2180	2180	2180	0
12	20230807	205000	2795170	2180	2180	2180	2180	0
13	20230807	204900	2795170	2180	2180	2180	2180	0
14	20230807	204800	2795170	2180	2180	2180	2180	0
15	20230807	204700	2795170	2180	2180	2180	2180	0
16	20230807	204600	2795170	2180	2180	2180	2180	0
17	20230807	204500	2795170	2180	2180	2180	2180	0
18	20230807	204400	2795170	2180	2180	2180	2180	0
19	20230807	204300	2795170	2180	2180	2180	2180	0
20	20230807	204200	2795170	2180	2180	2180	2180	0
21	20230807	204100	2795170	2180	2180	2180	2180	0
22	20230807	204000	2795170	2180	2180	2180	2180	0
23	20230807	203900	2795170	2180	2180	2180	2180	0
24	20230807	203800	2795170	2180	2180	2180	2180	0
25	20230807	203700	2795170	2180	2180	2180	2180	0
26	20230807	203600	2795170	2180	2180	2180	2180	0
27	20230807	203500	2795170	2180	2180	2180	2180	0
28	20230807	203400	2795170	2180	2180	2180	2180	0
29	20230807	203300	2795170	2180	2180	2180	2180	0
30	20230807	203200	2795170	2180	2180	2180	2180	0
31	20230807	203100	2795170	2180	2180	2180	2180	0
32	20230807	203000	2795170	2180	2180	2180	2180	55
33	20230807	202900	2795170	2180	2180	2180	2180	0
34	20230807	202800	2795170	2180	2180	2180	2180	0
35	20230807	202700	2795170	2180	2180	2180	2180	0
36	20230807	202600	2795170	2180	2180	2180	2180	0
37	20230807	202500	2795170	2180	2180	2180	2180	0
38	20230807	202400	2795170	2180	2180	2180	2180	0
39	20230807	202300	2795170	2180	2180	2180	2180	0
40	20230807	202200	2795170	2180	2180	2180	2180	0
41	20230807	202100	2795170	2180	2180	2180	2180	0
42	20230807	202000	2795170	2180	2180	2180	2180	0
43	20230807	201900	2795170	2180	2180	2180	2180	0
44	20230807	201800	2795170	2180	2180	2180	2180	0
45	20230807	201700	2795170	2180	2180	2180	2180	0
46	20230807	201600	2795170	2180	2180	2180	2180	0
47	20230807	201500	2795170	2180	2180	2180	2180	0
48	20230807	201400	2795170	2180	2180	2180	2180	0
49	20230807	201300	2795170	2180	2180	2180	2180	0
50	20230807	201200	2795170	2180	2180	2180	2180	0
51	20230807	201100	2795170	2180	2180	2180	2180	0
52	20230807	201000	2795170	2180	2180	2180	2180	0
53	20230807	200900	2795170	2180	2180	2180	2180	0
54	20230807	200800	2795170	2180	2180	2180	2180	0
55	20230807	200700	2795170	2180	2180	2180	2180	0
56	20230807	200600	2795170	2180	2180	2180	2180	0
57	20230807	200500	2795170	2180	2180	2180	2180	0
58	20230807	200400	2795170	2180	2180	2180	2180	0
59	20230807	200300	2795170	2180	2180	2180	2180	0
60	20230807	200200	2795170	2180	2180	2180	2180	0
61	20230807	200100	2795170	2180	2180	2180	2180	0
62	20230807	200000	2795170	2180	2180	2180	2180	55
63	20230807	195900	2795170	2180	2180	2180	2180	0
64	20230807	195800	2795170	2180	2180	2180	2180	0
65	20230807	195700	2795170	2180	2180	2180	2180	0
66	20230807	195600	2795170	2180	2180	2180	2180	0
67	20230807	195500	2795170	2180	2180	2180	2180	0
68	20230807	195400	2795170	2180	2180	2180	2180	0
69	20230807	195300	2795170	2180	2180	2180	2180	0
70	20230807	195200	2795170	2180	2180	2180	2180	0
71	20230807	195100	2795170	2180	2180	2180	2180	0
72	20230807	195000	2795170	2180	2180	2180	2180	0
73	20230807	194900	2795170	2180	2180	2180	2180	0
74	20230807	194800	2795170	2180	2180	2180	2180	0
75	20230807	194700	2795170	2180	2180	2180	2180	0
76	20230807	194600	2795170	2180	2180	2180	2180	0
77	20230807	194500	2795170	2180	2180	2180	2180	0
78	20230807	194400	2795170	2180	2180	2180	2180	0
79	20230807	194300	2795170	2180	2180	2180	2180	0
80	20230807	194200	2795170	2180	2180	2180	2180	0
81	20230807	194100	2795170	2180	2180	2180	2180	0
82	20230807	194000	2795170	2180	2180	2180	2180	0
83	20230807	193900	2795170	2180	2180	2180	2180	0
84	20230807	193800	2795170	2180	2180	2180	2180	0
85	20230807	193700	2795170	2180	2180	2180	2180	0
86	20230807	193600	2795170	2180	2180	2180	2180	0
87	20230807	193500	2795170	2180	2180	2180	2180	0
88	20230807	193400	2795170	2180	2180	2180	2180	0
89	20230807	193300	2795170	2180	2180	2180	2180	0
90	20230807	193200	2795170	2180	2180	2180	2180	0
91	20230807	193100	2795170	2180	2180	2180	2180	0
92	20230807	193000	2795170	2180	2180	2180	2180	55
93	20230807	192900	2795170	2180	2180	2180	2180	0
94	20230807	192800	2795170	2180	2180	2180	2180	0
95	20230807	192700	2795170	2180	2180	2180	2180	0
96	20230807	192600	2795170	2180	2180	2180	2180	0
97	20230807	192500	2795170	2180	2180	2180	2180	0
98	20230807	192400	2795170	2180	2180	2180	2180	0
99	20230807	192300	2795170	2180	2180	2180	2180	0
100	20230807	192200	2795170	2180	2180	2180	2180	0
101	20230807	192100	2795170	2180	2180	2180	2180	0
102	20230807	192000	2795170	2180	2180	2180	2180	0
103	20230807	191900	2795170	2180	2180	2180	2180	0
104	20230807	191800	2795170	2180	2180	2180	2180	0
105	20230807	191700	2795170	2180	2180	2180	2180	0
106	20230807	191600	2795170	2180	2180	2180	2180	0
107	20230807	191500	2795170	2180	2180	2180	2180	0
108	20230807	191400	2795170	2180	2180	2180	2180	0
109	20230807	191300	2795170	2180	2180	2180	2180	0
110	20230807	191200	2795170	2180	2180	2180	2180	0
111	20230807	191100	2795170	2180	2180	2180	2180	0
112	20230807	191000	2795170	2180	2180	2180	2180	0
113	20230807	190900	2795170	2180	2180	2180	2180	0
114	20230807	190800	2795170	2180	2180	2180	2180	0
115	20230807	190700	2795170	2180	2180	2180	2180	0
116	20230807	190600	2795170	2180	2180	2180	2180	0
117	20230807	190500	2795170	2180	2180	2180	2180	0
118	20230807	190400	2795170	2180	2180	2180	2180	0
119	20230807	190300	2795170	2180	2180	2180	2180	0
120	20230807	190200	2795170	2180	2180	2180	2180	0
121	20230807	190100	2795170	2180	2180	2180	2180	0
122	20230807	190000	2795170	2180	2180	2180	2180	55
123	20230807	185900	2795170	2180	2180	2180	2180	0
124	20230807	185800	2795170	2180	2180	2180	2180	0
125	20230807	185700	2795170	2180	2180	2180	2180	0
126	20230807	185600	2795170	2180	2180	2180	2180	0
127	20230807	185500	2795170	2180	2180	2180	2180	0
128	20230807	185400	2795170	2180	2180	2180	2180	0
129	20230807	185300	2795170	2180	2180	2180	2180	0
130	20230807	185200	2795170	2180	2180	2180	2180	0
131	20230807	185100	2795170	2180	2180	2180	2180	0
132	20230807	185000	2795170	2180	2180	2180	2180	0
133	20230807	184900	2795170	2180	2180	2180	2180	0
134	20230807	184800	2795170	2180	2180	2180	2180	0
135	20230807	184700	2795170	2180	2180	2180	2180	0
136	20230807	184600	2795170	2180	2180	2180	2180	0
137	20230807	184500	2795170	2180	2180	2180	2180	0
138	20230807	184400	2795170	2180	2180	2180	2180	0
139	20230807	184300	2795170	2180	2180	2180	2180	0
140	20230807	184200	2795170	2180	2180	2180	2180	0
141	20230807	184100	2795170	2180	2180	2180	2180	0
142	20230807	184000	2795170	2180	2180	2180	2180	0
143	20230807	183900	2795170	2180	2180	2180	2180	0
144	20230807	183800	2795170	2180	2180	2180	2180	0
145	20230807	183700	2795170	2180	2180	2180	2180	0
146	20230807	183600	2795170	2180	2180	2180	2180	0
147	20230807	183500	2795170	2180	2180	2180	2180	0
148	20230807	183400	2795170	2180	2180	2180	2180	0
149	20230807	183300	2795170	2180	2180	2180	2180	0
150	20230807	183200	2795170	2180	2180	2180	2180	0
151	20230807	183100	2795170	2180	2180	2180	2180	0
152	20230807	183000	2795170	2180	2180	2180	2180	55
153	20230807	182900	2795170	2180	2180	2180	2180	0
154	20230807	182800	2795170	2180	2180	2180	2180	0
155	20230807	182700	2795170	2180	2180	2180	2180	0
156	20230807	182600	2795170	2180	2180	2180	2180	0
157	20230807	182500	2795170	2180	2180	2180	2180	0
158	20230807	182400	2795170	2180	2180	2180	2180	0
159	20230807	182300	2795170	2180	2180	2180	2180	0
160	20230807	182200	2795170	2180	2180	2180	2180	0
161	20230807	182100	2795170	2180	2180	2180	2180	0
162	20230807	182000	2795170	2180	2180	2180	2180	0
163	20230807	181900	2795170	2180	2180	2180	2180	0
164	20230807	181800	2795170	2180	2180	2180	2180	0
165	20230807	181700	2795170	2180	2180	2180	2180	0
166	20230807	181600	2795170	2180	2180	2180	2180	0
167	20230807	181500	2795170	2180	2180	2180	2180	0
168	20230807	181400	2795170	2180	2180	2180	2180	0
169	20230807	181300	2795170	2180	2180	2180	2180	0
170	20230807	181200	2795170	2180	2180	2180	2180	0
171	20230807	181100	2795170	2180	2180	2180	2180	0
172	20230807	181000	2795170	2180	2180	2180	2180	0
173	20230807	180900	2795170	2180	2180	2180	2180	0
174	20230807	180800	2795170	2180	2180	2180	2180	0
175	20230807	180700	2795170	2180	2180	2180	2180	0
176	20230807	180600	2795170	2180	2180	2180	2180	0
177	20230807	180500	2795170	2180	2180	2180	2180	0
178	20230807	180400	2795170	2180	2180	2180	2180	0
179	20230807	180300	2795170	2180	2180	2180	2180	0
180	20230807	180200	2795170	2180	2180	2180	2180	0
181	20230807	180100	2795170	2180	2180	2180	2180	0
182	20230807	180000	2795170	2180	2180	2180	2180	55
183	20230807	175900	2795170	2180	2180	2180	2180	0
184	20230807	175800	2795170	2180	2180	2180	2180	0
185	20230807	175700	2795170	2180	2180	2180	2180	0
186	20230807	175600	2795170	2180	2180	2180	2180	0
187	20230807	175500	2795170	2180	2180	2180	2180	0
188	20230807	175400	2795170	2180	2180	2180	2180	0
189	20230807	175300	2795170	2180	2180	2180	2180	0
190	20230807	175200	2795170	2180	2180	2180	2180	0
191	20230807	175100	2795170	2180	2180	2180	2180	0
192	20230807	175000	2795170	2180	2180	2180	2180	0
193	20230807	174900	2795170	2180	2180	2180	2180	0
194	20230807	174800	2795170	2180	2180	2180	2180	0
195	20230807	174700	2795170	2180	2180	2180	2180	0
196	20230807	174600	2795170	2180	2180	2180	2180	0
197	20230807	174500	2795170	2180	2180	2180	2180	0
198	20230807	174400	2795170	2180	2180	2180	2180	0
199	20230807	174300	2795170	2180	2180	2180	2180	0
200	20230807	174200	2795170	2180	2180	2180	2180	0
201	20230807	174100	2795170	2180	2180	2180	2180	0
202	20230807	174000	2795170	2180	2180	2180	2180	0
203	20230807	173900	2795170	2180	2180	2180	2180	0
204	20230807	173800	2795170	2180	2180	2180	2180	0
205	20230807	173700	2795170	2180	2180	2180	2180	0
206	20230807	173600	2795170	2180	2180	2180	2180	0
207	20230807	173500	2795170	2180	2180	2180	2180	0
208	20230807	173400	2795170	2180	2180	2180	2180	0
209	20230807	173300	2795170	2180	2180	2180	2180	0
210	20230807	173200	2795170	2180	2180	2180	2180	0
211	20230807	173100	2795170	2180	2180	2180	2180	0
212	20230807	173000	2795170	2180	2180	2180	2180	55
213	20230807	172900	2795170	2180	2180	2180	2180	0
214	20230807	172800	2795170	2180	2180	2180	2180	0
215	20230807	172700	2795170	2180	2180	2180	2180	0
216	20230807	172600	2795170	2180	2180	2180	2180	0
217	20230807	172500	2795170	2180	2180	2180	2180	0
218	20230807	172400	2795170	2180	2180	2180	2180	0
219	20230807	172300	2795170	2180	2180	2180	2180	0
220	20230807	172200	2795170	2180	2180	2180	2180	0
221	20230807	172100	2795170	2180	2180	2180	2180	0
222	20230807	172000	2795170	2180	2180	2180	2180	0
223	20230807	171900	2795170	2180	2180	2180	2180	0
224	20230807	171800	2795170	2180	2180	2180	2180	0
225	20230807	171700	2795170	2180	2180	2180	2180	0
226	20230807	171600	2795170	2180	2180	2180	2180	0
227	20230807	171500	2795170	2180	2180	2180	2180	0
228	20230807	171400	2795170	2180	2180	2180	2180	0
229	20230807	171300	2795170	2180	2180	2180	2180	0
230	20230807	171200	2795170	2180	2180	2180	2180	0
231	20230807	171100	2795170	2180	2180	2180	2180	0
232	20230807	171000	2795170	2180	2180	2180	2180	0
233	20230807	170900	2795170	2180	2180	2180	2180	0
234	20230807	170800	2795170	2180	2180	2180	2180	0
235	20230807	170700	2795170	2180	2180	2180	2180	0
236	20230807	170600	2795170	2180	2180	2180	2180	0
237	20230807	170500	2795170	2180	2180	2180	2180	0
238	20230807	170400	2795170	2180	2180	2180	2180	0
239	20230807	170300	2795170	2180	2180	2180	2180	0
240	20230807	170200	2795170	2180	2180	2180	2180	0
241	20230807	170100	2795170	2180	2180	2180	2180	0
242	20230807	170000	2795170	2180	2180	2180	2180	55
243	20230807	165900	2795170	2180	2180	2180	2180	0
244	20230807	165800	2795170	2180	2180	2180	2180	0
245	20230807	165700	2795170	2180	2180	2180	2180	0
246	20230807	165600	2795170	2180	2180	2180	2180	0
247	20230807	165500	2795170	2180	2180	2180	2180	0
248	20230807	165400	2795170	2180	2180	2180	2180	0
249	20230807	165300	2795170	2180	2180	2180	2180	0
250	20230807	165200	2795170	2180	2180	2180	2180	0
251	20230807	165100	2795170	2180	2180	2180	2180	0
252	20230807	165000	2795170	2180	2180	2180	2180	0
253	20230807	164900	2795170	2180	2180	2180	2180	0
254	20230807	164800	2795170	2180	2180	2180	2180	0
255	20230807	164700	2795170	2180	2180	2180	2180	0
256	20230807	164600	2795170	2180	2180	2180	2180	0
257	20230807	164500	2795170	2180	2180	2180	2180	0
258	20230807	164400	2795170	2180	2180	2180	2180	0
259	20230807	164300	2795170	2180	2180	2180	2180	0
260	20230807	164200	2795170	2180	2180	2180	2180	0
261	20230807	164100	2795170	2180	2180	2180	2180	0
262	20230807	164000	2795170	2180	2180	2180	2180	0
263	20230807	163900	2795170	2180	2180	2180	2180	0
264	20230807	163800	2795170	2180	2180	2180	2180	0
265	20230807	163700	2795170	2180	2180	2180	2180	0
266	20230807	163600	2795170	2180	2180	2180	2180	0
267	20230807	163500	2795170	2180	2180	2180	2180	0
268	20230807	163400	2795170	2180	2180	2180	2180	0
269	20230807	163300	2795170	2180	2180	2180	2180	0
270	20230807	163200	2795170	2180	2180	2180	2180	0
271	20230807	163100	2795170	2180	2180	2180	2180	0
272	20230807	163000	2795170	2180	2180	2180	2180	55
273	20230807	162900	2795170	2180	2180	2180	2180	0
274	20230807	162800	2795170	2180	2180	2180	2180	0
275	20230807	162700	2795170	2180	2180	2180	2180	0
276	20230807	162600	2795170	2180	2180	2180	2180	0
277	20230807	162500	2795170	2180	2180	2180	2180	0
278	20230807	162400	2795170	2180	2180	2180	2180	0
279	20230807	162300	2795170	2180	2180	2180	2180	0
280	20230807	162200	2795170	2180	2180	2180	2180	0
281	20230807	162100	2795170	2180	2180	2180	2180	0
282	20230807	162000	2795170	2180	2180	2180	2180	0
283	20230807	161900	2795170	2180	2180	2180	2180	0
284	20230807	161800	2795170	2180	2180	2180	2180	0
285	20230807	161700	2795170	2180	2180	2180	2180	0
286	20230807	161600	2795170	2180	2180	2180	2180	0
287	20230807	161500	2795170	2180	2180	2180	2180	0
288	20230807	161400	2795170	2180	2180	2180	2180	0
289	20230807	161300	2795170	2180	2180	2180	2180	0
290	20230807	161200	2795170	2180	2180	2180	2180	0
291	20230807	161100	2795170	2180	2180	2180	2180	0
292	20230807	161000	2795170	2180	2180	2180	2180	0
293	20230807	160900	2795170	2180	2180	2180	2180	0
294	20230807	160800	2795170	2180	2180	2180	2180	0
295	20230807	160700	2795170	2180	2180	2180	2180	0
296	20230807	160600	2795170	2180	2180	2180	2180	0
297	20230807	160500	2795170	2180	2180	2180	2180	0
298	20230807	160400	2795170	2180	2180	2180	2180	0
299	20230807	160300	2795170	2180	2180	2180	2180	0
300	20230807	160200	2795170	2180	2180	2180	2180	0
301	20230807	160100	2795170	2180	2180	2180	2180	0
302	20230807	160000	2795170	2180	2180	2180	2180	55
303	20230807	155900	2795170	2180	2180	2180	2180	0
304	20230807	155800	2795170	2180	2180	2180	2180	0
305	20230807	155700	2795170	2180	2180	2180	2180	0
306	20230807	155600	2795170	2180	2180	2180	2180	0
307	20230807	155500	2795170	2180	2180	2180	2180	0
308	20230807	155400	2795170	2180	2180	2180	2180	0
309	20230807	155300	2795170	2180	2180	2180	2180	0
310	20230807	155200	2795170	2180	2180	2180	2180	0
311	20230807	155100	2795170	2180	2180	2180	2180	0
312	20230807	155000	2795170	2180	2180	2180	2180	0
313	20230807	154900	2795170	2180	2180	2180	2180	0
314	20230807	154800	2795170	2180	2180	2180	2180	0
315	20230807	154700	2795170	2180	2180	2180	2180	0
316	20230807	154600	2795170	2180	2180	2180	2180	0
317	20230807	154500	2795170	2180	2180	2180	2180	0
318	20230807	154400	2795170	2180	2180	2180	2180	0
319	20230807	154300	2795170	2180	2180	2180	2180	0
320	20230807	154200	2795170	2180	2180	2180	2180	0
321	20230807	154100	2795170	2180	2180	2180	2180	0
322	20230807	154000	2795170	2180	2180	2180	2180	0
323	20230807	153900	2795170	2180	2180	2180	2180	0
324	20230807	153800	2795170	2180	2180	2180	2180	0
325	20230807	153700	2795170	2180	2180	2180	2180	0
326	20230807	153600	2795170	2180	2180	2180	2180	0
327	20230807	153500	2795170	2180	2180	2180	2180	0
328	20230807	153400	2795170	2180	2180	2180	2180	0
329	20230807	153300	2795170	2180	2180	2180	2180	0
330	20230807	153200	2795170	2180	2180	2180	2180	0
331	20230807	153100	2795170	2180	2180	2180	2180	0
332	20230807	153000	2795170	2180	2180	2180	2180	110
333	20230807	152900	2675270	2180	2180	2180	2180	0
334	20230807	152800	2675270	2180	2180	2180	2180	0
335	20230807	152700	2675270	2180	2180	2180	2180	0
336	20230807	152600	2675270	2180	2180	2180	2180	0
337	20230807	152500	2675270	2180	2180	2180	2180	0
338	20230807	152400	2675270	2180	2180	2180	2180	0
339	20230807	152300	2675270	2180	2180	2180	2180	0
340	20230807	152200	2675270	2180	2180	2180	2180	0
341	20230807	152100	2675270	2180	2180	2180	2180	0
342	20230807	152000	2675270	2180	2180	2180	2180	0
343	20230807	151900	2675270	2180	2180	2180	2180	0
344	20230807	151800	2675270	2180	2180	2180	2180	0
345	20230807	151700	2675270	2180	2180	2180	2180	0
346	20230807	151600	2675270	2180	2180	2180	2180	0
347	20230807	151500	2675270	2180	2180	2180	2180	0
348	20230807	151400	2675270	2180	2180	2180	2180	0
349	20230807	151300	2675270	2180	2180	2180	2180	0
350	20230807	151200	2675270	2180	2180	2180	2180	0
351	20230807	151100	2675270	2180	2180	2180	2180	0
352	20230807	151000	2675270	2180	2180	2180	2180	0
353	20230807	150900	2675270	2180	2180	2180	2180	0
354	20230807	150800	2675270	2180	2180	2180	2180	0
355	20230807	150700	2675270	2180	2180	2180	2180	0
356	20230807	150600	2675270	2180	2180	2180	2180	0
357	20230807	150500	2675270	2180	2180	2180	2180	0
358	20230807	150400	2675270	2180	2180	2180	2180	0
359	20230807	150300	2675270	2180	2180	2180	2180	0
360	20230807	150200	2675270	2180	2180	2180	2180	0
361	20230807	150100	2675270	2180	2180	2180	2180	0
362	20230807	150000	2675270	2180	2180	2180	2180	0
363	20230807	145900	2675270	2180	2180	2180	2180	0
364	20230807	145800	2675270	2180	2180	2180	2180	0
365	20230807	145700	2675270	2180	2180	2180	2180	0
366	20230807	145600	2675270	2180	2180	2180	2180	0
367	20230807	145500	2675270	2180	2180	2180	2180	0
368	20230807	145400	2675270	2180	2180	2180	2180	0
369	20230807	145300	2675270	2180	2180	2180	2180	0
370	20230807	145200	2675270	2180	2180	2180	2180	0
371	20230807	145100	2675270	2180	2180	2180	2180	2
372	20230807	145000	2670910	2180	2180	2180	2180	0
373	20230807	144900	2670910	2180	2180	2180	2180	0
374	20230807	144800	2670910	2180	2180	2180	2180	0
375	20230807	144700	2670910	2180	2180	2180	2180	0
376	20230807	144600	2670910	2180	2180	2180	2180	0
377	20230807	144500	2670910	2180	2180	2180	2180	0
378	20230807	144400	2670910	2180	2180	2180	2180	0
379	20230807	144300	2670910	2180	2180	2180	2180	0
380	20230807	144200	2670910	2180	2180	2180	2180	0
381	20230807	144100	2670910	2180	2180	2180	2180	0
382	20230807	144000	2670910	2180	2180	2180	2180	0
383	20230807	143900	2670910	2180	2180	2180	2180	337
384	20230807	143800	1936250	2180	2180	2180	2180	0
385	20230807	143700	1936250	2180	2180	2180	2180	849
386	20230807	143600	85430	2180	2180	2180	2180	0
387	20230807	143500	85430	2180	2180	2180	2180	0
388	20230807	143400	85430	2180	2180	2180	2180	0
389	20230807	143300	85430	2180	2180	2180	2180	0
390	20230807	143200	85430	2180	2180	2180	2180	0
391	20230807	143100	85430	2180	2180	2180	2180	0
392	20230807	143000	85430	2180	2180	2180	2180	0
393	20230807	142900	85430	2180	2180	2180	2180	0
394	20230807	142800	85430	2180	2180	2180	2180	0
395	20230807	142700	85430	2180	2180	2180	2180	0
396	20230807	142600	85430	2180	2180	2180	2180	0
397	20230807	142500	85430	2180	2180	2180	2180	0
398	20230807	142400	85430	2180	2180	2180	2180	0
399	20230807	142300	85430	2180	2180	2180	2180	0
400	20230807	142200	85430	2180	2180	2180	2180	0
401	20230807	142100	85430	2180	2180	2180	2180	0
402	20230807	142000	85430	2180	2180	2180	2180	0
403	20230807	141900	85430	2180	2180	2180	2180	0
404	20230807	141800	85430	2180	2180	2180	2180	0
405	20230807	141700	85430	2180	2180	2180	2180	0
406	20230807	141600	85430	2180	2180	2180	2180	0
407	20230807	141500	85430	2180	2180	2180	2180	0
408	20230807	141400	85430	2180	2180	2180	2180	0
409	20230807	141300	85430	2180	2180	2180	2180	0
410	20230807	141200	85430	2180	2180	2180	2180	0
411	20230807	141100	85430	2180	2180	2180	2180	0
412	20230807	141000	85430	2180	2180	2180	2180	0
413	20230807	140900	85430	2180	2180	2180	2180	0
414	20230807	140800	85430	2180	2180	2180	2180	0
415	20230807	140700	85430	2180	2180	2180	2180	0
416	20230807	140600	85430	2180	2180	2180	2180	0
417	20230807	140500	85430	2180	2180	2180	2180	0
418	20230807	140400	85430	2180	2180	2180	2180	0
419	20230807	140300	85430	2180	2180	2180	2180	0
420	20230807	140200	85430	2180	2180	2180	2180	0
421	20230807	140100	85430	2180	2180	2180	2180	0
422	20230807	140000	85430	2180	2180	2180	2180	0
423	20230807	135900	85430	2180	2180	2180	2180	0
424	20230807	135800	85430	2180	2180	2180	2180	0
425	20230807	135700	85430	2180	2180	2180	2180	0
426	20230807	135600	85430	2180	2180	2180	2180	0
427	20230807	135500	85430	2180	2180	2180	2180	0
428	20230807	135400	85430	2180	2180	2180	2180	0
429	20230807	135300	85430	2180	2180	2180	2180	0
430	20230807	135200	85430	2180	2180	2180	2180	0
431	20230807	135100	85430	2180	2180	2180	2180	0
432	20230807	135000	85430	2180	2180	2180	2180	0
433	20230807	134900	85430	2180	2180	2180	2180	0
434	20230807	134800	85430	2180	2180	2180	2180	0
435	20230807	134700	85430	2180	2180	2180	2180	0
436	20230807	134600	85430	2180	2180	2180	2180	0
437	20230807	134500	85430	2180	2180	2180	2180	0
438	20230807	134400	85430	2180	2180	2180	2180	0
439	20230807	134300	85430	2180	2180	2180	2180	0
440	20230807	134200	85430	2180	2180	2180	2180	0
441	20230807	134100	85430	2180	2180	2180	2180	0
442	20230807	134000	85430	2180	2180	2180	2180	0
443	20230807	133900	85430	2180	2180	2180	2180	0
444	20230807	133800	85430	2180	2180	2180	2180	0
445	20230807	133700	85430	2180	2180	2180	2180	0
446	20230807	133600	85430	2180	2180	2180	2180	0
447	20230807	133500	85430	2180	2180	2180	2180	0
448	20230807	133400	85430	2180	2180	2180	2180	0
449	20230807	133300	85430	2180	2180	2180	2180	0
450	20230807	133200	85430	2180	2180	2180	2180	0
451	20230807	133100	85430	2180	2180	2180	2180	0
452	20230807	133000	85430	2180	2180	2180	2180	0
453	20230807	132900	85430	2180	2180	2180	2180	0
454	20230807	132800	85430	2180	2180	2180	2180	0
455	20230807	132700	85430	2180	2180	2180	2180	0
456	20230807	132600	85430	2180	2180	2180	2180	0
457	20230807	132500	85430	2180	2180	2180	2180	0
458	20230807	132400	85430	2180	2180	2180	2180	0
459	20230807	132300	85430	2180	2180	2180	2180	0
460	20230807	132200	85430	2180	2180	2180	2180	0
461	20230807	132100	85430	2180	2180	2180	2180	0
462	20230807	132000	85430	2180	2180	2180	2180	0
463	20230807	131900	85430	2180	2180	2180	2180	0
464	20230807	131800	85430	2180	2180	2180	2180	0
465	20230807	131700	85430	2180	2180	2180	2180	0
466	20230807	131600	85430	2180	2180	2180	2180	0
467	20230807	131500	85430	2180	2180	2180	2180	0
468	20230807	131400	85430	2180	2180	2180	2180	0
469	20230807	131300	85430	2180	2180	2180	2180	0
470	20230807	131200	85430	2180	2180	2180	2180	0
471	20230807	131100	85430	2180	2180	2180	2180	0
472	20230807	131000	85430	2180	2180	2180	2180	0
473	20230807	130900	85430	2180	2180	2180	2180	0
474	20230807	130800	85430	2180	2180	2180	2180	0
475	20230807	130700	85430	2180	2180	2180	2180	0
476	20230807	130600	85430	2180	2180	2180	2180	0
477	20230807	130500	85430	2180	2180	2180	2180	0
478	20230807	130400	85430	2180	2180	2180	2180	0
479	20230807	130300	85430	2180	2180	2180	2180	0
480	20230807	130200	85430	2180	2180	2180	2180	0
481	20230807	130100	85430	2180	2180	2180	2180	0
482	20230807	130000	85430	2180	2180	2180	2180	0
483	20230807	125900	85430	2180	2180	2180	2180	0
484	20230807	125800	85430	2180	2180	2180	2180	0
485	20230807	125700	85430	2180	2180	2180	2180	0
486	20230807	125600	85430	2180	2180	2180	2180	0
487	20230807	125500	85430	2180	2180	2180	2180	0
488	20230807	125400	85430	2180	2180	2180	2180	0
489	20230807	125300	85430	2180	2180	2180	2180	0
490	20230807	125200	85430	2180	2180	2180	2180	0
491	20230807	125100	85430	2180	2180	2180	2180	0
492	20230807	125000	85430	2180	2180	2180	2180	0
493	20230807	124900	85430	2180	2180	2180	2180	0
494	20230807	124800	85430	2180	2180	2180	2180	0
495	20230807	124700	85430	2180	2180	2180	2180	0
496	20230807	124600	85430	2180	2180	2180	2180	2
497	20230807	124500	81070	2180	2180	2180	2180	0
498	20230807	124400	81070	2180	2180	2180	2180	0
499	20230807	124300	81070	2180	2180	2180	2180	0
500	20230807	124200	81070	2180	2180	2180	2180	0
501	20230807	124100	81070	2180	2180	2180	2180	0
502	20230807	124000	81070	2180	2180	2180	2180	0
503	20230807	123900	81070	2180	2180	2180	2180	0
504	20230807	123800	81070	2180	2180	2180	2180	0
505	20230807	123700	81070	2180	2180	2180	2180	0
506	20230807	123600	81070	2180	2180	2180	2180	0
507	20230807	123500	81070	2180	2180	2180	2180	0
508	20230807	123400	81070	2180	2180	2180	2180	0
509	20230807	123300	81070	2180	2180	2180	2180	0
510	20230807	123200	81070	2180	2180	2180	2180	0
511	20230807	123100	81070	2180	2180	2180	2180	0
512	20230807	123000	81070	2180	2180	2180	2180	0
513	20230807	122900	81070	2180	2180	2180	2180	0
514	20230807	122800	81070	2180	2180	2180	2180	0
515	20230807	122700	81070	2180	2180	2180	2180	0
516	20230807	122600	81070	2180	2180	2180	2180	0
517	20230807	122500	81070	2180	2180	2180	2180	0
518	20230807	122400	81070	2180	2180	2180	2180	0
519	20230807	122300	81070	2180	2180	2180	2180	0
520	20230807	122200	81070	2180	2180	2180	2180	0
521	20230807	122100	81070	2180	2180	2180	2180	0
522	20230807	122000	81070	2180	2180	2180	2180	0
523	20230807	121900	81070	2180	2180	2180	2180	0
524	20230807	121800	81070	2180	2180	2180	2180	0
525	20230807	121700	81070	2180	2180	2180	2180	0
526	20230807	121600	81070	2180	2180	2180	2180	0
527	20230807	121500	81070	2180	2180	2180	2180	0
528	20230807	121400	81070	2180	2180	2180	2180	0
529	20230807	121300	81070	2180	2180	2180	2180	0
530	20230807	121200	81070	2180	2180	2180	2180	0
531	20230807	121100	81070	2180	2180	2180	2180	0
532	20230807	121000	81070	2180	2180	2180	2180	0
533	20230807	120900	81070	2180	2180	2180	2180	0
534	20230807	120800	81070	2180	2180	2180	2180	0
535	20230807	120700	81070	2180	2180	2180	2180	0
536	20230807	120600	81070	2180	2180	2180	2180	0
537	20230807	120500	81070	2180	2180	2180	2180	0
538	20230807	120400	81070	2180	2180	2180	2180	0
539	20230807	120300	81070	2180	2180	2180	2180	0
540	20230807	120200	81070	2180	2180	2180	2180	0
541	20230807	120100	81070	2180	2180	2180	2180	0
542	20230807	120000	81070	2180	2180	2180	2180	0
543	20230807	115900	81070	2180	2180	2180	2180	0
544	20230807	115800	81070	2180	2180	2180	2180	0
545	20230807	115700	81070	2180	2180	2180	2180	0
546	20230807	115600	81070	2180	2180	2180	2180	0
547	20230807	115500	81070	2180	2180	2180	2180	0
548	20230807	115400	81070	2180	2180	2180	2180	5
549	20230807	115300	70170	2180	2180	2180	2180	0
550	20230807	115200	70170	2180	2180	2180	2180	0
551	20230807	115100	70170	2180	2180	2180	2180	0
552	20230807	115000	70170	2180	2180	2180	2180	0
553	20230807	114900	70170	2180	2180	2180	2180	0
554	20230807	114800	70170	2180	2180	2180	2180	0
555	20230807	114700	70170	2180	2180	2180	2180	0
556	20230807	114600	70170	2180	2180	2180	2180	0
557	20230807	114500	70170	2180	2180	2180	2180	0
558	20230807	114400	70170	2180	2180	2180	2180	0
559	20230807	114300	70170	2180	2180	2180	2180	0
560	20230807	114200	70170	2180	2180	2180	2180	0
561	20230807	114100	70170	2180	2180	2180	2180	0
562	20230807	114000	70170	2180	2180	2180	2180	0
563	20230807	113900	70170	2180	2180	2180	2180	0
564	20230807	113800	70170	2180	2180	2180	2180	0
565	20230807	113700	70170	2180	2180	2180	2180	0
566	20230807	113600	70170	2180	2180	2180	2180	0
567	20230807	113500	70170	2180	2180	2180	2180	0
568	20230807	113400	70170	2180	2180	2180	2180	0
569	20230807	113300	70170	2180	2180	2180	2180	0
570	20230807	113200	70170	2180	2180	2180	2180	0
571	20230807	113100	70170	2180	2180	2180	2180	0
572	20230807	113000	70170	2180	2180	2180	2180	0
573	20230807	112900	70170	2180	2180	2180	2180	0
574	20230807	112800	70170	2180	2180	2180	2180	0
575	20230807	112700	70170	2180	2180	2180	2180	0
576	20230807	112600	70170	2180	2180	2180	2180	0
577	20230807	112500	70170	2180	2180	2180	2180	0
578	20230807	112400	70170	2180	2180	2180	2180	0
579	20230807	112300	70170	2180	2180	2180	2180	0
580	20230807	112200	70170	2180	2180	2180	2180	0
581	20230807	112100	70170	2180	2180	2180	2180	0
582	20230807	112000	70170	2180	2180	2180	2180	0
583	20230807	111900	70170	2180	2180	2180	2180	0
584	20230807	111800	70170	2180	2180	2180	2180	0
585	20230807	111700	70170	2180	2180	2180	2180	0
586	20230807	111600	70170	2180	2180	2180	2180	0
587	20230807	111500	70170	2180	2180	2180	2180	0
588	20230807	111400	70170	2180	2180	2180	2180	0
589	20230807	111300	70170	2180	2180	2180	2180	0
590	20230807	111200	70170	2180	2180	2180	2180	0
591	20230807	111100	70170	2180	2180	2180	2180	0
592	20230807	111000	70170	2180	2180	2180	2180	0
593	20230807	110900	70170	2180	2180	2180	2180	0
594	20230807	110800	70170	2180	2180	2180	2180	0
595	20230807	110700	70170	2180	2180	2180	2180	0
596	20230807	110600	70170	2180	2180	2180	2180	0
597	20230807	110500	70170	2180	2180	2180	2180	5
598	20230807	110400	59270	2170	2170	2170	2170	0
599	20230807	110300	59270	2170	2170	2170	2170	0
600	20230807	110200	59270	2170	2170	2170	2170	0
601	20230807	110100	59270	2170	2170	2170	2170	0
602	20230807	110000	59270	2170	2170	2170	2170	0
603	20230807	105900	59270	2170	2170	2170	2170	0
604	20230807	105800	59270	2170	2170	2170	2170	0
605	20230807	105700	59270	2170	2170	2170	2170	0
606	20230807	105600	59270	2170	2170	2170	2170	0
607	20230807	105500	59270	2170	2170	2170	2170	1
608	20230807	105400	57100	2180	2180	2180	2180	0
609	20230807	105300	57100	2180	2180	2180	2180	0
610	20230807	105200	57100	2180	2180	2180	2180	0
611	20230807	105100	57100	2180	2180	2180	2180	0
612	20230807	105000	57100	2180	2180	2180	2180	0
613	20230807	104900	57100	2180	2180	2180	2180	0
614	20230807	104800	57100	2180	2180	2180	2180	0
615	20230807	104700	57100	2180	2180	2180	2180	0
616	20230807	104600	57100	2180	2180	2180	2180	0
617	20230807	104500	57100	2180	2180	2180	2180	0
618	20230807	104400	57100	2180	2180	2180	2180	0
619	20230807	104300	57100	2180	2180	2180	2180	0
620	20230807	104200	57100	2180	2180	2180	2180	0
621	20230807	104100	57100	2180	2180	2180	2180	0
622	20230807	104000	57100	2180	2180	2180	2180	0
623	20230807	103900	57100	2180	2180	2180	2180	0
624	20230807	103800	57100	2180	2180	2180	2180	0
625	20230807	103700	57100	2180	2180	2180	2180	0
626	20230807	103600	57100	2180	2180	2180	2180	0
627	20230807	103500	57100	2180	2180	2180	2180	0
628	20230807	103400	57100	2180	2180	2180	2180	0
629	20230807	103300	57100	2180	2180	2180	2180	0
630	20230807	103200	57100	2180	2180	2180	2180	0
631	20230807	103100	57100	2180	2180	2180	2180	0
632	20230807	103000	57100	2180	2180	2180	2180	0
633	20230807	102900	57100	2180	2180	2180	2180	0
634	20230807	102800	57100	2180	2180	2180	2180	0
635	20230807	102700	57100	2180	2180	2180	2180	0
636	20230807	102600	57100	2180	2180	2180	2180	0
637	20230807	102500	57100	2180	2180	2180	2180	0
638	20230807	102400	57100	2180	2180	2180	2180	0
639	20230807	102300	57100	2180	2180	2180	2180	0
640	20230807	102200	57100	2180	2180	2180	2180	0
641	20230807	102100	57100	2180	2180	2180	2180	0
642	20230807	102000	57100	2180	2180	2180	2180	0
643	20230807	101900	57100	2180	2180	2180	2180	0
644	20230807	101800	57100	2180	2180	2180	2180	0
645	20230807	101700	57100	2180	2180	2180	2180	0
646	20230807	101600	57100	2180	2180	2180	2180	10
647	20230807	101500	35300	2180	2180	2180	2180	5
648	20230807	101400	24400	2200	2200	2200	2200	0
649	20230807	101300	24400	2200	2200	2200	2200	0
650	20230807	101200	24400	2200	2200	2200	2200	0
651	20230807	101100	24400	2200	2200	2200	2200	0
652	20230807	101000	24400	2200	2200	2200	2200	0
653	20230807	100900	24400	2200	2200	2200	2200	1
654	20230807	100800	22200	2220	2220	2220	2220	0
655	20230807	100700	22200	2220	2220	2220	2220	0
656	20230807	100600	22200	2220	2220	2220	2220	0
657	20230807	100500	22200	2220	2220	2220	2220	0
658	20230807	100400	22200	2220	2220	2220	2220	0
659	20230807	100300	22200	2220	2220	2220	2220	0
660	20230807	100200	22200	2220	2220	2220	2220	0
661	20230807	100100	22200	2220	2220	2220	2220	0
662	20230807	100000	22200	2220	2220	2220	2220	0
663	20230807	095900	22200	2220	2220	2220	2220	0
664	20230807	095800	22200	2220	2220	2220	2220	0
665	20230807	095700	22200	2220	2220	2220	2220	0
666	20230807	095600	22200	2220	2220	2220	2220	0
667	20230807	095500	22200	2220	2220	2220	2220	0
668	20230807	095400	22200	2220	2220	2220	2220	0
669	20230807	095300	22200	2220	2220	2220	2220	0
670	20230807	095200	22200	2220	2220	2220	2220	0
671	20230807	095100	22200	2220	2220	2220	2220	0
672	20230807	095000	22200	2220	2220	2220	2220	0
673	20230807	094900	22200	2220	2220	2220	2220	0
674	20230807	094800	22200	2220	2220	2220	2220	0
675	20230807	094700	22200	2220	2220	2220	2220	0
676	20230807	094600	22200	2220	2220	2220	2220	0
677	20230807	094500	22200	2220	2220	2220	2220	0
678	20230807	094400	22200	2220	2220	2220	2220	0
679	20230807	094300	22200	2220	2220	2220	2220	0
680	20230807	094200	22200	2220	2220	2220	2220	0
681	20230807	094100	22200	2220	2220	2220	2220	0
682	20230807	094000	22200	2220	2220	2220	2220	0
683	20230807	093900	22200	2220	2220	2220	2220	0
684	20230807	093800	22200	2220	2220	2220	2220	0
685	20230807	093700	22200	2220	2220	2220	2220	0
686	20230807	093600	22200	2220	2220	2220	2220	0
687	20230807	093500	22200	2220	2220	2220	2220	0
688	20230807	093400	22200	2220	2220	2220	2220	0
689	20230807	093300	22200	2220	2220	2220	2220	0
690	20230807	093200	22200	2220	2220	2220	2220	0
691	20230807	093100	22200	2220	2220	2220	2220	0
692	20230807	093000	22200	2220	2220	2220	2220	0
693	20230807	092900	22200	2220	2220	2220	2220	0
694	20230807	092800	22200	2220	2220	2220	2220	0
695	20230807	092700	22200	2220	2220	2220	2220	0
696	20230807	092600	22200	2220	2220	2220	2220	0
697	20230807	092500	22200	2220	2220	2220	2220	0
698	20230807	092400	22200	2220	2220	2220	2220	0
699	20230807	092300	22200	2220	2220	2220	2220	0
700	20230807	092200	22200	2220	2220	2220	2220	0
701	20230807	092100	22200	2220	2220	2220	2220	0
702	20230807	092000	22200	2220	2220	2220	2220	0
703	20230807	091900	22200	2220	2220	2220	2220	0
704	20230807	091800	22200	2220	2220	2220	2220	0
705	20230807	091700	22200	2220	2220	2220	2220	0
706	20230807	091600	22200	2220	2220	2220	2220	0
707	20230807	091500	22200	2220	2220	2220	2220	0
708	20230807	091400	22200	2220	2220	2220	2220	0
709	20230807	091300	22200	2220	2220	2220	2220	0
710	20230807	091200	22200	2220	2220	2220	2220	0
711	20230807	091100	22200	2220	2220	2220	2220	0
712	20230807	091000	22200	2220	2220	2220	2220	0
713	20230807	090900	22200	2220	2220	2220	2220	0
714	20230807	090800	22200	2220	2220	2220	2220	0
715	20230807	090700	22200	2220	2220	2220	2220	0
716	20230807	090600	22200	2220	2220	2220	2220	0
717	20230807	090500	22200	2220	2220	2220	2220	0
718	20230807	090400	22200	2220	2220	2220	2220	0
719	20230807	090300	22200	2220	2220	2220	2220	0
720	20230807	090200	22200	2220	2220	2220	2220	0
721	20230807	090100	22200	2220	2220	2220	2220	0
722	20230807	090000	22200	2220	2220	2220	2220	10