KissMeData/341310/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204500	12000	1000	1000	1000	1000	12
3	20230802	204400	12000	1000	1000	1000	1000	0
4	20230802	204300	12000	1000	1000	1000	1000	0
5	20230802	204200	12000	1000	1000	1000	1000	0
6	20230802	204100	12000	1000	1000	1000	1000	0
7	20230802	204000	12000	1000	1000	1000	1000	0
8	20230802	203900	12000	1000	1000	1000	1000	0
9	20230802	203800	12000	1000	1000	1000	1000	0
10	20230802	203700	12000	1000	1000	1000	1000	0
11	20230802	203600	12000	1000	1000	1000	1000	0
12	20230802	203500	12000	1000	1000	1000	1000	0
13	20230802	203400	12000	1000	1000	1000	1000	0
14	20230802	203300	12000	1000	1000	1000	1000	0
15	20230802	203200	12000	1000	1000	1000	1000	0
16	20230802	203100	12000	1000	1000	1000	1000	0
17	20230802	203000	12000	1000	1000	1000	1000	0
18	20230802	202900	12000	1000	1000	1000	1000	0
19	20230802	202800	12000	1000	1000	1000	1000	0
20	20230802	202700	12000	1000	1000	1000	1000	0
21	20230802	202600	12000	1000	1000	1000	1000	0
22	20230802	202500	12000	1000	1000	1000	1000	0
23	20230802	202400	12000	1000	1000	1000	1000	0
24	20230802	202300	12000	1000	1000	1000	1000	0
25	20230802	202200	12000	1000	1000	1000	1000	0
26	20230802	202100	12000	1000	1000	1000	1000	0
27	20230802	202000	12000	1000	1000	1000	1000	0
28	20230802	201900	12000	1000	1000	1000	1000	0
29	20230802	201800	12000	1000	1000	1000	1000	0
30	20230802	201700	12000	1000	1000	1000	1000	0
31	20230802	201600	12000	1000	1000	1000	1000	0
32	20230802	201500	12000	1000	1000	1000	1000	12
33	20230802	201400	12000	1000	1000	1000	1000	0
34	20230802	201300	12000	1000	1000	1000	1000	0
35	20230802	201200	12000	1000	1000	1000	1000	0
36	20230802	201100	12000	1000	1000	1000	1000	0
37	20230802	201000	12000	1000	1000	1000	1000	0
38	20230802	200900	12000	1000	1000	1000	1000	0
39	20230802	200800	12000	1000	1000	1000	1000	0
40	20230802	200700	12000	1000	1000	1000	1000	0
41	20230802	200600	12000	1000	1000	1000	1000	0
42	20230802	200500	12000	1000	1000	1000	1000	0
43	20230802	200400	12000	1000	1000	1000	1000	0
44	20230802	200300	12000	1000	1000	1000	1000	0
45	20230802	200200	12000	1000	1000	1000	1000	0
46	20230802	200100	12000	1000	1000	1000	1000	0
47	20230802	200000	12000	1000	1000	1000	1000	0
48	20230802	195900	12000	1000	1000	1000	1000	0
49	20230802	195800	12000	1000	1000	1000	1000	0
50	20230802	195700	12000	1000	1000	1000	1000	0
51	20230802	195600	12000	1000	1000	1000	1000	0
52	20230802	195500	12000	1000	1000	1000	1000	0
53	20230802	195400	12000	1000	1000	1000	1000	0
54	20230802	195300	12000	1000	1000	1000	1000	0
55	20230802	195200	12000	1000	1000	1000	1000	0
56	20230802	195100	12000	1000	1000	1000	1000	0
57	20230802	195000	12000	1000	1000	1000	1000	0
58	20230802	194900	12000	1000	1000	1000	1000	0
59	20230802	194800	12000	1000	1000	1000	1000	0
60	20230802	194700	12000	1000	1000	1000	1000	0
61	20230802	194600	12000	1000	1000	1000	1000	0
62	20230802	194500	12000	1000	1000	1000	1000	12
63	20230802	194400	12000	1000	1000	1000	1000	0
64	20230802	194300	12000	1000	1000	1000	1000	0
65	20230802	194200	12000	1000	1000	1000	1000	0
66	20230802	194100	12000	1000	1000	1000	1000	0
67	20230802	194000	12000	1000	1000	1000	1000	0
68	20230802	193900	12000	1000	1000	1000	1000	0
69	20230802	193800	12000	1000	1000	1000	1000	0
70	20230802	193700	12000	1000	1000	1000	1000	0
71	20230802	193600	12000	1000	1000	1000	1000	0
72	20230802	193500	12000	1000	1000	1000	1000	0
73	20230802	193400	12000	1000	1000	1000	1000	0
74	20230802	193300	12000	1000	1000	1000	1000	0
75	20230802	193200	12000	1000	1000	1000	1000	0
76	20230802	193100	12000	1000	1000	1000	1000	0
77	20230802	193000	12000	1000	1000	1000	1000	0
78	20230802	192900	12000	1000	1000	1000	1000	0
79	20230802	192800	12000	1000	1000	1000	1000	0
80	20230802	192700	12000	1000	1000	1000	1000	0
81	20230802	192600	12000	1000	1000	1000	1000	0
82	20230802	192500	12000	1000	1000	1000	1000	0
83	20230802	192400	12000	1000	1000	1000	1000	0
84	20230802	192300	12000	1000	1000	1000	1000	0
85	20230802	192200	12000	1000	1000	1000	1000	0
86	20230802	192100	12000	1000	1000	1000	1000	0
87	20230802	192000	12000	1000	1000	1000	1000	0
88	20230802	191900	12000	1000	1000	1000	1000	0
89	20230802	191800	12000	1000	1000	1000	1000	0
90	20230802	191700	12000	1000	1000	1000	1000	0
91	20230802	191600	12000	1000	1000	1000	1000	0
92	20230802	191500	12000	1000	1000	1000	1000	12
93	20230802	191400	12000	1000	1000	1000	1000	0
94	20230802	191300	12000	1000	1000	1000	1000	0
95	20230802	191200	12000	1000	1000	1000	1000	0
96	20230802	191100	12000	1000	1000	1000	1000	0
97	20230802	191000	12000	1000	1000	1000	1000	0
98	20230802	190900	12000	1000	1000	1000	1000	0
99	20230802	190800	12000	1000	1000	1000	1000	0
100	20230802	190700	12000	1000	1000	1000	1000	0
101	20230802	190600	12000	1000	1000	1000	1000	0
102	20230802	190500	12000	1000	1000	1000	1000	0
103	20230802	190400	12000	1000	1000	1000	1000	0
104	20230802	190300	12000	1000	1000	1000	1000	0
105	20230802	190200	12000	1000	1000	1000	1000	0
106	20230802	190100	12000	1000	1000	1000	1000	0
107	20230802	190000	12000	1000	1000	1000	1000	0
108	20230802	185900	12000	1000	1000	1000	1000	0
109	20230802	185800	12000	1000	1000	1000	1000	0
110	20230802	185700	12000	1000	1000	1000	1000	0
111	20230802	185600	12000	1000	1000	1000	1000	0
112	20230802	185500	12000	1000	1000	1000	1000	0
113	20230802	185400	12000	1000	1000	1000	1000	0
114	20230802	185300	12000	1000	1000	1000	1000	0
115	20230802	185200	12000	1000	1000	1000	1000	0
116	20230802	185100	12000	1000	1000	1000	1000	0
117	20230802	185000	12000	1000	1000	1000	1000	0
118	20230802	184900	12000	1000	1000	1000	1000	0
119	20230802	184800	12000	1000	1000	1000	1000	0
120	20230802	184700	12000	1000	1000	1000	1000	0
121	20230802	184600	12000	1000	1000	1000	1000	0
122	20230802	184500	12000	1000	1000	1000	1000	12
123	20230802	184400	12000	1000	1000	1000	1000	0
124	20230802	184300	12000	1000	1000	1000	1000	0
125	20230802	184200	12000	1000	1000	1000	1000	0
126	20230802	184100	12000	1000	1000	1000	1000	0
127	20230802	184000	12000	1000	1000	1000	1000	0
128	20230802	183900	12000	1000	1000	1000	1000	0
129	20230802	183800	12000	1000	1000	1000	1000	0
130	20230802	183700	12000	1000	1000	1000	1000	0
131	20230802	183600	12000	1000	1000	1000	1000	0
132	20230802	183500	12000	1000	1000	1000	1000	0
133	20230802	183400	12000	1000	1000	1000	1000	0
134	20230802	183300	12000	1000	1000	1000	1000	0
135	20230802	183200	12000	1000	1000	1000	1000	0
136	20230802	183100	12000	1000	1000	1000	1000	0
137	20230802	183000	12000	1000	1000	1000	1000	0
138	20230802	182900	12000	1000	1000	1000	1000	0
139	20230802	182800	12000	1000	1000	1000	1000	0
140	20230802	182700	12000	1000	1000	1000	1000	0
141	20230802	182600	12000	1000	1000	1000	1000	0
142	20230802	182500	12000	1000	1000	1000	1000	0
143	20230802	182400	12000	1000	1000	1000	1000	0
144	20230802	182300	12000	1000	1000	1000	1000	0
145	20230802	182200	12000	1000	1000	1000	1000	0
146	20230802	182100	12000	1000	1000	1000	1000	0
147	20230802	182000	12000	1000	1000	1000	1000	0
148	20230802	181900	12000	1000	1000	1000	1000	0
149	20230802	181800	12000	1000	1000	1000	1000	0
150	20230802	181700	12000	1000	1000	1000	1000	0
151	20230802	181600	12000	1000	1000	1000	1000	0
152	20230802	181500	12000	1000	1000	1000	1000	12
153	20230802	181400	12000	1000	1000	1000	1000	0
154	20230802	181300	12000	1000	1000	1000	1000	0
155	20230802	181200	12000	1000	1000	1000	1000	0
156	20230802	181100	12000	1000	1000	1000	1000	0
157	20230802	181000	12000	1000	1000	1000	1000	0
158	20230802	180900	12000	1000	1000	1000	1000	0
159	20230802	180800	12000	1000	1000	1000	1000	0
160	20230802	180700	12000	1000	1000	1000	1000	0
161	20230802	180600	12000	1000	1000	1000	1000	0
162	20230802	180500	12000	1000	1000	1000	1000	0
163	20230802	180400	12000	1000	1000	1000	1000	0
164	20230802	180300	12000	1000	1000	1000	1000	0
165	20230802	180200	12000	1000	1000	1000	1000	0
166	20230802	180100	12000	1000	1000	1000	1000	0
167	20230802	180000	12000	1000	1000	1000	1000	0
168	20230802	175900	12000	1000	1000	1000	1000	0
169	20230802	175800	12000	1000	1000	1000	1000	0
170	20230802	175700	12000	1000	1000	1000	1000	0
171	20230802	175600	12000	1000	1000	1000	1000	0
172	20230802	175500	12000	1000	1000	1000	1000	0
173	20230802	175400	12000	1000	1000	1000	1000	0
174	20230802	175300	12000	1000	1000	1000	1000	0
175	20230802	175200	12000	1000	1000	1000	1000	0
176	20230802	175100	12000	1000	1000	1000	1000	0
177	20230802	175000	12000	1000	1000	1000	1000	0
178	20230802	174900	12000	1000	1000	1000	1000	0
179	20230802	174800	12000	1000	1000	1000	1000	0
180	20230802	174700	12000	1000	1000	1000	1000	0
181	20230802	174600	12000	1000	1000	1000	1000	0
182	20230802	174500	12000	1000	1000	1000	1000	12
183	20230802	174400	12000	1000	1000	1000	1000	0
184	20230802	174300	12000	1000	1000	1000	1000	0
185	20230802	174200	12000	1000	1000	1000	1000	0
186	20230802	174100	12000	1000	1000	1000	1000	0
187	20230802	174000	12000	1000	1000	1000	1000	0
188	20230802	173900	12000	1000	1000	1000	1000	0
189	20230802	173800	12000	1000	1000	1000	1000	0
190	20230802	173700	12000	1000	1000	1000	1000	0
191	20230802	173600	12000	1000	1000	1000	1000	0
192	20230802	173500	12000	1000	1000	1000	1000	0
193	20230802	173400	12000	1000	1000	1000	1000	0
194	20230802	173300	12000	1000	1000	1000	1000	0
195	20230802	173200	12000	1000	1000	1000	1000	0
196	20230802	173100	12000	1000	1000	1000	1000	0
197	20230802	173000	12000	1000	1000	1000	1000	0
198	20230802	172900	12000	1000	1000	1000	1000	0
199	20230802	172800	12000	1000	1000	1000	1000	0
200	20230802	172700	12000	1000	1000	1000	1000	0
201	20230802	172600	12000	1000	1000	1000	1000	0
202	20230802	172500	12000	1000	1000	1000	1000	0
203	20230802	172400	12000	1000	1000	1000	1000	0
204	20230802	172300	12000	1000	1000	1000	1000	0
205	20230802	172200	12000	1000	1000	1000	1000	0
206	20230802	172100	12000	1000	1000	1000	1000	0
207	20230802	172000	12000	1000	1000	1000	1000	0
208	20230802	171900	12000	1000	1000	1000	1000	0
209	20230802	171800	12000	1000	1000	1000	1000	0
210	20230802	171700	12000	1000	1000	1000	1000	0
211	20230802	171600	12000	1000	1000	1000	1000	0
212	20230802	171500	12000	1000	1000	1000	1000	12
213	20230802	171400	12000	1000	1000	1000	1000	0
214	20230802	171300	12000	1000	1000	1000	1000	0
215	20230802	171200	12000	1000	1000	1000	1000	0
216	20230802	171100	12000	1000	1000	1000	1000	0
217	20230802	171000	12000	1000	1000	1000	1000	0
218	20230802	170900	12000	1000	1000	1000	1000	0
219	20230802	170800	12000	1000	1000	1000	1000	0
220	20230802	170700	12000	1000	1000	1000	1000	0
221	20230802	170600	12000	1000	1000	1000	1000	0
222	20230802	170500	12000	1000	1000	1000	1000	0
223	20230802	170400	12000	1000	1000	1000	1000	0
224	20230802	170300	12000	1000	1000	1000	1000	0
225	20230802	170200	12000	1000	1000	1000	1000	0
226	20230802	170100	12000	1000	1000	1000	1000	0
227	20230802	170000	12000	1000	1000	1000	1000	0
228	20230802	165900	12000	1000	1000	1000	1000	0
229	20230802	165800	12000	1000	1000	1000	1000	0
230	20230802	165700	12000	1000	1000	1000	1000	0
231	20230802	165600	12000	1000	1000	1000	1000	0
232	20230802	165500	12000	1000	1000	1000	1000	0
233	20230802	165400	12000	1000	1000	1000	1000	0
234	20230802	165300	12000	1000	1000	1000	1000	0
235	20230802	165200	12000	1000	1000	1000	1000	0
236	20230802	165100	12000	1000	1000	1000	1000	0
237	20230802	165000	12000	1000	1000	1000	1000	0
238	20230802	164900	12000	1000	1000	1000	1000	0
239	20230802	164800	12000	1000	1000	1000	1000	0
240	20230802	164700	12000	1000	1000	1000	1000	0
241	20230802	164600	12000	1000	1000	1000	1000	0
242	20230802	164500	12000	1000	1000	1000	1000	12
243	20230802	164400	12000	1000	1000	1000	1000	0
244	20230802	164300	12000	1000	1000	1000	1000	0
245	20230802	164200	12000	1000	1000	1000	1000	0
246	20230802	164100	12000	1000	1000	1000	1000	0
247	20230802	164000	12000	1000	1000	1000	1000	0
248	20230802	163900	12000	1000	1000	1000	1000	0
249	20230802	163800	12000	1000	1000	1000	1000	0
250	20230802	163700	12000	1000	1000	1000	1000	0
251	20230802	163600	12000	1000	1000	1000	1000	0
252	20230802	163500	12000	1000	1000	1000	1000	0
253	20230802	163400	12000	1000	1000	1000	1000	0
254	20230802	163300	12000	1000	1000	1000	1000	0
255	20230802	163200	12000	1000	1000	1000	1000	0
256	20230802	163100	12000	1000	1000	1000	1000	0
257	20230802	163000	12000	1000	1000	1000	1000	0
258	20230802	162900	12000	1000	1000	1000	1000	0
259	20230802	162800	12000	1000	1000	1000	1000	0
260	20230802	162700	12000	1000	1000	1000	1000	0
261	20230802	162600	12000	1000	1000	1000	1000	0
262	20230802	162500	12000	1000	1000	1000	1000	0
263	20230802	162400	12000	1000	1000	1000	1000	0
264	20230802	162300	12000	1000	1000	1000	1000	0
265	20230802	162200	12000	1000	1000	1000	1000	0
266	20230802	162100	12000	1000	1000	1000	1000	0
267	20230802	162000	12000	1000	1000	1000	1000	0
268	20230802	161900	12000	1000	1000	1000	1000	0
269	20230802	161800	12000	1000	1000	1000	1000	0
270	20230802	161700	12000	1000	1000	1000	1000	0
271	20230802	161600	12000	1000	1000	1000	1000	0
272	20230802	161500	12000	1000	1000	1000	1000	12
273	20230802	161400	12000	1000	1000	1000	1000	0
274	20230802	161300	12000	1000	1000	1000	1000	0
275	20230802	161200	12000	1000	1000	1000	1000	0
276	20230802	161100	12000	1000	1000	1000	1000	0
277	20230802	161000	12000	1000	1000	1000	1000	0
278	20230802	160900	12000	1000	1000	1000	1000	0
279	20230802	160800	12000	1000	1000	1000	1000	0
280	20230802	160700	12000	1000	1000	1000	1000	0
281	20230802	160600	12000	1000	1000	1000	1000	0
282	20230802	160500	12000	1000	1000	1000	1000	0
283	20230802	160400	12000	1000	1000	1000	1000	0
284	20230802	160300	12000	1000	1000	1000	1000	0
285	20230802	160200	12000	1000	1000	1000	1000	0
286	20230802	160100	12000	1000	1000	1000	1000	0
287	20230802	160000	12000	1000	1000	1000	1000	0
288	20230802	155900	12000	1000	1000	1000	1000	0
289	20230802	155800	12000	1000	1000	1000	1000	0
290	20230802	155700	12000	1000	1000	1000	1000	0
291	20230802	155600	12000	1000	1000	1000	1000	0
292	20230802	155500	12000	1000	1000	1000	1000	0
293	20230802	155400	12000	1000	1000	1000	1000	0
294	20230802	155300	12000	1000	1000	1000	1000	0
295	20230802	155200	12000	1000	1000	1000	1000	0
296	20230802	155100	12000	1000	1000	1000	1000	0
297	20230802	155000	12000	1000	1000	1000	1000	0
298	20230802	154900	12000	1000	1000	1000	1000	0
299	20230802	154800	12000	1000	1000	1000	1000	0
300	20230802	154700	12000	1000	1000	1000	1000	0
301	20230802	154600	12000	1000	1000	1000	1000	0
302	20230802	154500	12000	1000	1000	1000	1000	12
303	20230802	154400	12000	1000	1000	1000	1000	0
304	20230802	154300	12000	1000	1000	1000	1000	0
305	20230802	154200	12000	1000	1000	1000	1000	0
306	20230802	154100	12000	1000	1000	1000	1000	0
307	20230802	154000	12000	1000	1000	1000	1000	0
308	20230802	153900	12000	1000	1000	1000	1000	0
309	20230802	153800	12000	1000	1000	1000	1000	0
310	20230802	153700	12000	1000	1000	1000	1000	0
311	20230802	153600	12000	1000	1000	1000	1000	0
312	20230802	153500	12000	1000	1000	1000	1000	0
313	20230802	153400	12000	1000	1000	1000	1000	0
314	20230802	153300	12000	1000	1000	1000	1000	0
315	20230802	153200	12000	1000	1000	1000	1000	0
316	20230802	153100	12000	1000	1000	1000	1000	0
317	20230802	153000	12000	1000	1000	1000	1000	0
318	20230802	152900	12000	1000	1000	1000	1000	0
319	20230802	152800	12000	1000	1000	1000	1000	0
320	20230802	152700	12000	1000	1000	1000	1000	0
321	20230802	152600	12000	1000	1000	1000	1000	0
322	20230802	152500	12000	1000	1000	1000	1000	0
323	20230802	152400	12000	1000	1000	1000	1000	0
324	20230802	152300	12000	1000	1000	1000	1000	0
325	20230802	152200	12000	1000	1000	1000	1000	0
326	20230802	152100	12000	1000	1000	1000	1000	0
327	20230802	152000	12000	1000	1000	1000	1000	0
328	20230802	151900	12000	1000	1000	1000	1000	0
329	20230802	151800	12000	1000	1000	1000	1000	0
330	20230802	151700	12000	1000	1000	1000	1000	0
331	20230802	151600	12000	1000	1000	1000	1000	0
332	20230802	151500	12000	1000	1000	1000	1000	0
333	20230802	151400	12000	1000	1000	1000	1000	0
334	20230802	151300	12000	1000	1000	1000	1000	0
335	20230802	151200	12000	1000	1000	1000	1000	0
336	20230802	151100	12000	1000	1000	1000	1000	0
337	20230802	151000	12000	1000	1000	1000	1000	0
338	20230802	150900	12000	1000	1000	1000	1000	0
339	20230802	150800	12000	1000	1000	1000	1000	0
340	20230802	150700	12000	1000	1000	1000	1000	0
341	20230802	150600	12000	1000	1000	1000	1000	0
342	20230802	150500	12000	1000	1000	1000	1000	0
343	20230802	150400	12000	1000	1000	1000	1000	0
344	20230802	150300	12000	1000	1000	1000	1000	0
345	20230802	150200	12000	1000	1000	1000	1000	0
346	20230802	150100	12000	1000	1000	1000	1000	0
347	20230802	150000	12000	1000	1000	1000	1000	0
348	20230802	145900	12000	1000	1000	1000	1000	0
349	20230802	145800	12000	1000	1000	1000	1000	0
350	20230802	145700	12000	1000	1000	1000	1000	0
351	20230802	145600	12000	1000	1000	1000	1000	0
352	20230802	145500	12000	1000	1000	1000	1000	0
353	20230802	145400	12000	1000	1000	1000	1000	0
354	20230802	145300	12000	1000	1000	1000	1000	0
355	20230802	145200	12000	1000	1000	1000	1000	0
356	20230802	145100	12000	1000	1000	1000	1000	0
357	20230802	145000	12000	1000	1000	1000	1000	0
358	20230802	144900	12000	1000	1000	1000	1000	0
359	20230802	144800	12000	1000	1000	1000	1000	0
360	20230802	144700	12000	1000	1000	1000	1000	0
361	20230802	144600	12000	1000	1000	1000	1000	0
362	20230802	144500	12000	1000	1000	1000	1000	0
363	20230802	144400	12000	1000	1000	1000	1000	0
364	20230802	144300	12000	1000	1000	1000	1000	0
365	20230802	144200	12000	1000	1000	1000	1000	0
366	20230802	144100	12000	1000	1000	1000	1000	0
367	20230802	144000	12000	1000	1000	1000	1000	0
368	20230802	143900	12000	1000	1000	1000	1000	0
369	20230802	143800	12000	1000	1000	1000	1000	0
370	20230802	143700	12000	1000	1000	1000	1000	0
371	20230802	143600	12000	1000	1000	1000	1000	0
372	20230802	143500	12000	1000	1000	1000	1000	0
373	20230802	143400	12000	1000	1000	1000	1000	0
374	20230802	143300	12000	1000	1000	1000	1000	0
375	20230802	143200	12000	1000	1000	1000	1000	0
376	20230802	143100	12000	1000	1000	1000	1000	0
377	20230802	143000	12000	1000	1000	1000	1000	0
378	20230802	142900	12000	1000	1000	1000	1000	0
379	20230802	142800	12000	1000	1000	1000	1000	0
380	20230802	142700	12000	1000	1000	1000	1000	0
381	20230802	142600	12000	1000	1000	1000	1000	0
382	20230802	142500	12000	1000	1000	1000	1000	0
383	20230802	142400	12000	1000	1000	1000	1000	0
384	20230802	142300	12000	1000	1000	1000	1000	0
385	20230802	142200	12000	1000	1000	1000	1000	0
386	20230802	142100	12000	1000	1000	1000	1000	0
387	20230802	142000	12000	1000	1000	1000	1000	0
388	20230802	141900	12000	1000	1000	1000	1000	0
389	20230802	141800	12000	1000	1000	1000	1000	0
390	20230802	141700	12000	1000	1000	1000	1000	0
391	20230802	141600	12000	1000	1000	1000	1000	0
392	20230802	141500	12000	1000	1000	1000	1000	0
393	20230802	141400	12000	1000	1000	1000	1000	0
394	20230802	141300	12000	1000	1000	1000	1000	0
395	20230802	141200	12000	1000	1000	1000	1000	0
396	20230802	141100	12000	1000	1000	1000	1000	0
397	20230802	141000	12000	1000	1000	1000	1000	0
398	20230802	140900	12000	1000	1000	1000	1000	0
399	20230802	140800	12000	1000	1000	1000	1000	0
400	20230802	140700	12000	1000	1000	1000	1000	0
401	20230802	140600	12000	1000	1000	1000	1000	0
402	20230802	140500	12000	1000	1000	1000	1000	0
403	20230802	140400	12000	1000	1000	1000	1000	0
404	20230802	140300	12000	1000	1000	1000	1000	0
405	20230802	140200	12000	1000	1000	1000	1000	0
406	20230802	140100	12000	1000	1000	1000	1000	0
407	20230802	140000	12000	1000	1000	1000	1000	0
408	20230802	135900	12000	1000	1000	1000	1000	0
409	20230802	135800	12000	1000	1000	1000	1000	0
410	20230802	135700	12000	1000	1000	1000	1000	0
411	20230802	135600	12000	1000	1000	1000	1000	0
412	20230802	135500	12000	1000	1000	1000	1000	0
413	20230802	135400	12000	1000	1000	1000	1000	0
414	20230802	135300	12000	1000	1000	1000	1000	0
415	20230802	135200	12000	1000	1000	1000	1000	0
416	20230802	135100	12000	1000	1000	1000	1000	0
417	20230802	135000	12000	1000	1000	1000	1000	0
418	20230802	134900	12000	1000	1000	1000	1000	0
419	20230802	134800	12000	1000	1000	1000	1000	0
420	20230802	134700	12000	1000	1000	1000	1000	0
421	20230802	134600	12000	1000	1000	1000	1000	0
422	20230802	134500	12000	1000	1000	1000	1000	0
423	20230802	134400	12000	1000	1000	1000	1000	0
424	20230802	134300	12000	1000	1000	1000	1000	0
425	20230802	134200	12000	1000	1000	1000	1000	0
426	20230802	134100	12000	1000	1000	1000	1000	0
427	20230802	134000	12000	1000	1000	1000	1000	0
428	20230802	133900	12000	1000	1000	1000	1000	0
429	20230802	133800	12000	1000	1000	1000	1000	0
430	20230802	133700	12000	1000	1000	1000	1000	0
431	20230802	133600	12000	1000	1000	1000	1000	0
432	20230802	133500	12000	1000	1000	1000	1000	0
433	20230802	133400	12000	1000	1000	1000	1000	0
434	20230802	133300	12000	1000	1000	1000	1000	0
435	20230802	133200	12000	1000	1000	1000	1000	0
436	20230802	133100	12000	1000	1000	1000	1000	0
437	20230802	133000	12000	1000	1000	1000	1000	0
438	20230802	132900	12000	1000	1000	1000	1000	0
439	20230802	132800	12000	1000	1000	1000	1000	0
440	20230802	132700	12000	1000	1000	1000	1000	0
441	20230802	132600	12000	1000	1000	1000	1000	0
442	20230802	132500	12000	1000	1000	1000	1000	0
443	20230802	132400	12000	1000	1000	1000	1000	0
444	20230802	132300	12000	1000	1000	1000	1000	0
445	20230802	132200	12000	1000	1000	1000	1000	0
446	20230802	132100	12000	1000	1000	1000	1000	0
447	20230802	132000	12000	1000	1000	1000	1000	0
448	20230802	131900	12000	1000	1000	1000	1000	0
449	20230802	131800	12000	1000	1000	1000	1000	0
450	20230802	131700	12000	1000	1000	1000	1000	0
451	20230802	131600	12000	1000	1000	1000	1000	0
452	20230802	131500	12000	1000	1000	1000	1000	0
453	20230802	131400	12000	1000	1000	1000	1000	0
454	20230802	131300	12000	1000	1000	1000	1000	0
455	20230802	131200	12000	1000	1000	1000	1000	0
456	20230802	131100	12000	1000	1000	1000	1000	0
457	20230802	131000	12000	1000	1000	1000	1000	0
458	20230802	130900	12000	1000	1000	1000	1000	0
459	20230802	130800	12000	1000	1000	1000	1000	0
460	20230802	130700	12000	1000	1000	1000	1000	0
461	20230802	130600	12000	1000	1000	1000	1000	0
462	20230802	130500	12000	1000	1000	1000	1000	0
463	20230802	130400	12000	1000	1000	1000	1000	0
464	20230802	130300	12000	1000	1000	1000	1000	0
465	20230802	130200	12000	1000	1000	1000	1000	0
466	20230802	130100	12000	1000	1000	1000	1000	0
467	20230802	130000	12000	1000	1000	1000	1000	0
468	20230802	125900	12000	1000	1000	1000	1000	0
469	20230802	125800	12000	1000	1000	1000	1000	0
470	20230802	125700	12000	1000	1000	1000	1000	0
471	20230802	125600	12000	1000	1000	1000	1000	0
472	20230802	125500	12000	1000	1000	1000	1000	0
473	20230802	125400	12000	1000	1000	1000	1000	0
474	20230802	125300	12000	1000	1000	1000	1000	0
475	20230802	125200	12000	1000	1000	1000	1000	0
476	20230802	125100	12000	1000	1000	1000	1000	0
477	20230802	125000	12000	1000	1000	1000	1000	0
478	20230802	124900	12000	1000	1000	1000	1000	0
479	20230802	124800	12000	1000	1000	1000	1000	0
480	20230802	124700	12000	1000	1000	1000	1000	0
481	20230802	124600	12000	1000	1000	1000	1000	0
482	20230802	124500	12000	1000	1000	1000	1000	0
483	20230802	124400	12000	1000	1000	1000	1000	0
484	20230802	124300	12000	1000	1000	1000	1000	0
485	20230802	124200	12000	1000	1000	1000	1000	0
486	20230802	124100	12000	1000	1000	1000	1000	0
487	20230802	124000	12000	1000	1000	1000	1000	0
488	20230802	123900	12000	1000	1000	1000	1000	0
489	20230802	123800	12000	1000	1000	1000	1000	0
490	20230802	123700	12000	1000	1000	1000	1000	0
491	20230802	123600	12000	1000	1000	1000	1000	0
492	20230802	123500	12000	1000	1000	1000	1000	0
493	20230802	123400	12000	1000	1000	1000	1000	0
494	20230802	123300	12000	1000	1000	1000	1000	0
495	20230802	123200	12000	1000	1000	1000	1000	0
496	20230802	123100	12000	1000	1000	1000	1000	0
497	20230802	123000	12000	1000	1000	1000	1000	0
498	20230802	122900	12000	1000	1000	1000	1000	0
499	20230802	122800	12000	1000	1000	1000	1000	0
500	20230802	122700	12000	1000	1000	1000	1000	0
501	20230802	122600	12000	1000	1000	1000	1000	0
502	20230802	122500	12000	1000	1000	1000	1000	0
503	20230802	122400	12000	1000	1000	1000	1000	0
504	20230802	122300	12000	1000	1000	1000	1000	0
505	20230802	122200	12000	1000	1000	1000	1000	0
506	20230802	122100	12000	1000	1000	1000	1000	0
507	20230802	122000	12000	1000	1000	1000	1000	0
508	20230802	121900	12000	1000	1000	1000	1000	0
509	20230802	121800	12000	1000	1000	1000	1000	0
510	20230802	121700	12000	1000	1000	1000	1000	0
511	20230802	121600	12000	1000	1000	1000	1000	0
512	20230802	121500	12000	1000	1000	1000	1000	0
513	20230802	121400	12000	1000	1000	1000	1000	0
514	20230802	121300	12000	1000	1000	1000	1000	0
515	20230802	121200	12000	1000	1000	1000	1000	0
516	20230802	121100	12000	1000	1000	1000	1000	0
517	20230802	121000	12000	1000	1000	1000	1000	0
518	20230802	120900	12000	1000	1000	1000	1000	0
519	20230802	120800	12000	1000	1000	1000	1000	0
520	20230802	120700	12000	1000	1000	1000	1000	0
521	20230802	120600	12000	1000	1000	1000	1000	0
522	20230802	120500	12000	1000	1000	1000	1000	0
523	20230802	120400	12000	1000	1000	1000	1000	0
524	20230802	120300	12000	1000	1000	1000	1000	0
525	20230802	120200	12000	1000	1000	1000	1000	0
526	20230802	120100	12000	1000	1000	1000	1000	0
527	20230802	120000	12000	1000	1000	1000	1000	0
528	20230802	115900	12000	1000	1000	1000	1000	0
529	20230802	115800	12000	1000	1000	1000	1000	0
530	20230802	115700	12000	1000	1000	1000	1000	0
531	20230802	115600	12000	1000	1000	1000	1000	0
532	20230802	115500	12000	1000	1000	1000	1000	0
533	20230802	115400	12000	1000	1000	1000	1000	0
534	20230802	115300	12000	1000	1000	1000	1000	0
535	20230802	115200	12000	1000	1000	1000	1000	0
536	20230802	115100	12000	1000	1000	1000	1000	0
537	20230802	115000	12000	1000	1000	1000	1000	0
538	20230802	114900	12000	1000	1000	1000	1000	0
539	20230802	114800	12000	1000	1000	1000	1000	0
540	20230802	114700	12000	1000	1000	1000	1000	0
541	20230802	114600	12000	1000	1000	1000	1000	0
542	20230802	114500	12000	1000	1000	1000	1000	0
543	20230802	114400	12000	1000	1000	1000	1000	0
544	20230802	114300	12000	1000	1000	1000	1000	0
545	20230802	114200	12000	1000	1000	1000	1000	0
546	20230802	114100	12000	1000	1000	1000	1000	0
547	20230802	114000	12000	1000	1000	1000	1000	0
548	20230802	113900	12000	1000	1000	1000	1000	0
549	20230802	113800	12000	1000	1000	1000	1000	0
550	20230802	113700	12000	1000	1000	1000	1000	0
551	20230802	113600	12000	1000	1000	1000	1000	0
552	20230802	113500	12000	1000	1000	1000	1000	0
553	20230802	113400	12000	1000	1000	1000	1000	0
554	20230802	113300	12000	1000	1000	1000	1000	0
555	20230802	113200	12000	1000	1000	1000	1000	0
556	20230802	113100	12000	1000	1000	1000	1000	0
557	20230802	113000	12000	1000	1000	1000	1000	0
558	20230802	112900	12000	1000	1000	1000	1000	0
559	20230802	112800	12000	1000	1000	1000	1000	0
560	20230802	112700	12000	1000	1000	1000	1000	0
561	20230802	112600	12000	1000	1000	1000	1000	0
562	20230802	112500	12000	1000	1000	1000	1000	0
563	20230802	112400	12000	1000	1000	1000	1000	0
564	20230802	112300	12000	1000	1000	1000	1000	0
565	20230802	112200	12000	1000	1000	1000	1000	0
566	20230802	112100	12000	1000	1000	1000	1000	0
567	20230802	112000	12000	1000	1000	1000	1000	0
568	20230802	111900	12000	1000	1000	1000	1000	0
569	20230802	111800	12000	1000	1000	1000	1000	0
570	20230802	111700	12000	1000	1000	1000	1000	0
571	20230802	111600	12000	1000	1000	1000	1000	0
572	20230802	111500	12000	1000	1000	1000	1000	0
573	20230802	111400	12000	1000	1000	1000	1000	0
574	20230802	111300	12000	1000	1000	1000	1000	0
575	20230802	111200	12000	1000	1000	1000	1000	0
576	20230802	111100	12000	1000	1000	1000	1000	0
577	20230802	111000	12000	1000	1000	1000	1000	0
578	20230802	110900	12000	1000	1000	1000	1000	0
579	20230802	110800	12000	1000	1000	1000	1000	0
580	20230802	110700	12000	1000	1000	1000	1000	0
581	20230802	110600	12000	1000	1000	1000	1000	0
582	20230802	110500	12000	1000	1000	1000	1000	0
583	20230802	110400	12000	1000	1000	1000	1000	0
584	20230802	110300	12000	1000	1000	1000	1000	0
585	20230802	110200	12000	1000	1000	1000	1000	0
586	20230802	110100	12000	1000	1000	1000	1000	0
587	20230802	110000	12000	1000	1000	1000	1000	0
588	20230802	105900	12000	1000	1000	1000	1000	0
589	20230802	105800	12000	1000	1000	1000	1000	0
590	20230802	105700	12000	1000	1000	1000	1000	0
591	20230802	105600	12000	1000	1000	1000	1000	0
592	20230802	105500	12000	1000	1000	1000	1000	0
593	20230802	105400	12000	1000	1000	1000	1000	0
594	20230802	105300	12000	1000	1000	1000	1000	0
595	20230802	105200	12000	1000	1000	1000	1000	0
596	20230802	105100	12000	1000	1000	1000	1000	0
597	20230802	105000	12000	1000	1000	1000	1000	0
598	20230802	104900	12000	1000	1000	1000	1000	0
599	20230802	104800	12000	1000	1000	1000	1000	0
600	20230802	104700	12000	1000	1000	1000	1000	0
601	20230802	104600	12000	1000	1000	1000	1000	0
602	20230802	104500	12000	1000	1000	1000	1000	0
603	20230802	104400	12000	1000	1000	1000	1000	0
604	20230802	104300	12000	1000	1000	1000	1000	0
605	20230802	104200	12000	1000	1000	1000	1000	0
606	20230802	104100	12000	1000	1000	1000	1000	0
607	20230802	104000	12000	1000	1000	1000	1000	0
608	20230802	103900	12000	1000	1000	1000	1000	0
609	20230802	103800	12000	1000	1000	1000	1000	0
610	20230802	103700	12000	1000	1000	1000	1000	0
611	20230802	103600	12000	1000	1000	1000	1000	0
612	20230802	103500	12000	1000	1000	1000	1000	0
613	20230802	103400	12000	1000	1000	1000	1000	0
614	20230802	103300	12000	1000	1000	1000	1000	0
615	20230802	103200	12000	1000	1000	1000	1000	0
616	20230802	103100	12000	1000	1000	1000	1000	0
617	20230802	103000	12000	1000	1000	1000	1000	0
618	20230802	102900	12000	1000	1000	1000	1000	0
619	20230802	102800	12000	1000	1000	1000	1000	0
620	20230802	102700	12000	1000	1000	1000	1000	0
621	20230802	102600	12000	1000	1000	1000	1000	0
622	20230802	102500	12000	1000	1000	1000	1000	0
623	20230802	102400	12000	1000	1000	1000	1000	0
624	20230802	102300	12000	1000	1000	1000	1000	0
625	20230802	102200	12000	1000	1000	1000	1000	0
626	20230802	102100	12000	1000	1000	1000	1000	0
627	20230802	102000	12000	1000	1000	1000	1000	0
628	20230802	101900	12000	1000	1000	1000	1000	0
629	20230802	101800	12000	1000	1000	1000	1000	0
630	20230802	101700	12000	1000	1000	1000	1000	0
631	20230802	101600	12000	1000	1000	1000	1000	0
632	20230802	101500	12000	1000	1000	1000	1000	0
633	20230802	101400	12000	1000	1000	1000	1000	0
634	20230802	101300	12000	1000	1000	1000	1000	0
635	20230802	101200	12000	1000	1000	1000	1000	0
636	20230802	101100	12000	1000	1000	1000	1000	0
637	20230802	101000	12000	1000	1000	1000	1000	0
638	20230802	100900	12000	1000	1000	1000	1000	0
639	20230802	100800	12000	1000	1000	1000	1000	0
640	20230802	100700	12000	1000	1000	1000	1000	0
641	20230802	100600	12000	1000	1000	1000	1000	0
642	20230802	100500	12000	1000	1000	1000	1000	0
643	20230802	100400	12000	1000	1000	1000	1000	0
644	20230802	100300	12000	1000	1000	1000	1000	0
645	20230802	100200	12000	1000	1000	1000	1000	0
646	20230802	100100	12000	1000	1000	1000	1000	0
647	20230802	100000	12000	1000	1000	1000	1000	0
648	20230802	095900	12000	1000	1000	1000	1000	0
649	20230802	095800	12000	1000	1000	1000	1000	0
650	20230802	095700	12000	1000	1000	1000	1000	0
651	20230802	095600	12000	1000	1000	1000	1000	0
652	20230802	095500	12000	1000	1000	1000	1000	0
653	20230802	095400	12000	1000	1000	1000	1000	0
654	20230802	095300	12000	1000	1000	1000	1000	0
655	20230802	095200	12000	1000	1000	1000	1000	0
656	20230802	095100	12000	1000	1000	1000	1000	0
657	20230802	095000	12000	1000	1000	1000	1000	0
658	20230802	094900	12000	1000	1000	1000	1000	0
659	20230802	094800	12000	1000	1000	1000	1000	0
660	20230802	094700	12000	1000	1000	1000	1000	0
661	20230802	094600	12000	1000	1000	1000	1000	0
662	20230802	094500	12000	1000	1000	1000	1000	0
663	20230802	094400	12000	1000	1000	1000	1000	0
664	20230802	094300	12000	1000	1000	1000	1000	0
665	20230802	094200	12000	1000	1000	1000	1000	0
666	20230802	094100	12000	1000	1000	1000	1000	0
667	20230802	094000	12000	1000	1000	1000	1000	0
668	20230802	093900	12000	1000	1000	1000	1000	0
669	20230802	093800	12000	1000	1000	1000	1000	0
670	20230802	093700	12000	1000	1000	1000	1000	0
671	20230802	093600	12000	1000	1000	1000	1000	0
672	20230802	093500	12000	1000	1000	1000	1000	0
673	20230802	093400	12000	1000	1000	1000	1000	0
674	20230802	093300	12000	1000	1000	1000	1000	0
675	20230802	093200	12000	1000	1000	1000	1000	0
676	20230802	093100	12000	1000	1000	1000	1000	0
677	20230802	093000	12000	1000	1000	1000	1000	0
678	20230802	092900	12000	1000	1000	1000	1000	0
679	20230802	092800	12000	1000	1000	1000	1000	0
680	20230802	092700	12000	1000	1000	1000	1000	0
681	20230802	092600	12000	1000	1000	1000	1000	0
682	20230802	092500	12000	1000	1000	1000	1000	0
683	20230802	092400	12000	1000	1000	1000	1000	0
684	20230802	092300	12000	1000	1000	1000	1000	0
685	20230802	092200	12000	1000	1000	1000	1000	0
686	20230802	092100	12000	1000	1000	1000	1000	0
687	20230802	092000	12000	1000	1000	1000	1000	0
688	20230802	091900	12000	1000	1000	1000	1000	0
689	20230802	091800	12000	1000	1000	1000	1000	0
690	20230802	091700	12000	1000	1000	1000	1000	0
691	20230802	091600	12000	1000	1000	1000	1000	0
692	20230802	091500	12000	1000	1000	1000	1000	0
693	20230802	091400	12000	1000	1000	1000	1000	0
694	20230802	091300	12000	1000	1000	1000	1000	0
695	20230802	091200	12000	1000	1000	1000	1000	0
696	20230802	091100	12000	1000	1000	1000	1000	0
697	20230802	091000	12000	1000	1000	1000	1000	0
698	20230802	090900	12000	1000	1000	1000	1000	0
699	20230802	090800	12000	1000	1000	1000	1000	0
700	20230802	090700	12000	1000	1000	1000	1000	0
701	20230802	090600	12000	1000	1000	1000	1000	0
702	20230802	090500	12000	1000	1000	1000	1000	0
703	20230802	090400	12000	1000	1000	1000	1000	0
704	20230802	090300	12000	1000	1000	1000	1000	0
705	20230802	090200	12000	1000	1000	1000	1000	0
706	20230802	090100	12000	1000	1000	1000	1000	12
707	20230802	090000	0	945	945	945	945	0