KissMeData/270210/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202500	0	5280	5280	5280	5280	0
3	20230825	202400	0	5280	5280	5280	5280	0
4	20230825	202300	0	5280	5280	5280	5280	0
5	20230825	202200	0	5280	5280	5280	5280	0
6	20230825	202100	0	5280	5280	5280	5280	0
7	20230825	202000	0	5280	5280	5280	5280	0
8	20230825	201900	0	5280	5280	5280	5280	0
9	20230825	201800	0	5280	5280	5280	5280	0
10	20230825	201700	0	5280	5280	5280	5280	0
11	20230825	201600	0	5280	5280	5280	5280	0
12	20230825	201500	0	5280	5280	5280	5280	0
13	20230825	201400	0	5280	5280	5280	5280	0
14	20230825	201300	0	5280	5280	5280	5280	0
15	20230825	201200	0	5280	5280	5280	5280	0
16	20230825	201100	0	5280	5280	5280	5280	0
17	20230825	201000	0	5280	5280	5280	5280	0
18	20230825	200900	0	5280	5280	5280	5280	0
19	20230825	200800	0	5280	5280	5280	5280	0
20	20230825	200700	0	5280	5280	5280	5280	0
21	20230825	200600	0	5280	5280	5280	5280	0
22	20230825	200500	0	5280	5280	5280	5280	0
23	20230825	200400	0	5280	5280	5280	5280	0
24	20230825	200300	0	5280	5280	5280	5280	0
25	20230825	200200	0	5280	5280	5280	5280	0
26	20230825	200100	0	5280	5280	5280	5280	0
27	20230825	200000	0	5280	5280	5280	5280	0
28	20230825	195900	0	5280	5280	5280	5280	0
29	20230825	195800	0	5280	5280	5280	5280	0
30	20230825	195700	0	5280	5280	5280	5280	0
31	20230825	195600	0	5280	5280	5280	5280	0
32	20230825	195500	0	5280	5280	5280	5280	0
33	20230825	195400	0	5280	5280	5280	5280	0
34	20230825	195300	0	5280	5280	5280	5280	0
35	20230825	195200	0	5280	5280	5280	5280	0
36	20230825	195100	0	5280	5280	5280	5280	0
37	20230825	195000	0	5280	5280	5280	5280	0
38	20230825	194900	0	5280	5280	5280	5280	0
39	20230825	194800	0	5280	5280	5280	5280	0
40	20230825	194700	0	5280	5280	5280	5280	0
41	20230825	194600	0	5280	5280	5280	5280	0
42	20230825	194500	0	5280	5280	5280	5280	0
43	20230825	194400	0	5280	5280	5280	5280	0
44	20230825	194300	0	5280	5280	5280	5280	0
45	20230825	194200	0	5280	5280	5280	5280	0
46	20230825	194100	0	5280	5280	5280	5280	0
47	20230825	194000	0	5280	5280	5280	5280	0
48	20230825	193900	0	5280	5280	5280	5280	0
49	20230825	193800	0	5280	5280	5280	5280	0
50	20230825	193700	0	5280	5280	5280	5280	0
51	20230825	193600	0	5280	5280	5280	5280	0
52	20230825	193500	0	5280	5280	5280	5280	0
53	20230825	193400	0	5280	5280	5280	5280	0
54	20230825	193300	0	5280	5280	5280	5280	0
55	20230825	193200	0	5280	5280	5280	5280	0
56	20230825	193100	0	5280	5280	5280	5280	0
57	20230825	193000	0	5280	5280	5280	5280	0
58	20230825	192900	0	5280	5280	5280	5280	0
59	20230825	192800	0	5280	5280	5280	5280	0
60	20230825	192700	0	5280	5280	5280	5280	0
61	20230825	192600	0	5280	5280	5280	5280	0
62	20230825	192500	0	5280	5280	5280	5280	0
63	20230825	192400	0	5280	5280	5280	5280	0
64	20230825	192300	0	5280	5280	5280	5280	0
65	20230825	192200	0	5280	5280	5280	5280	0
66	20230825	192100	0	5280	5280	5280	5280	0
67	20230825	192000	0	5280	5280	5280	5280	0
68	20230825	191900	0	5280	5280	5280	5280	0
69	20230825	191800	0	5280	5280	5280	5280	0
70	20230825	191700	0	5280	5280	5280	5280	0
71	20230825	191600	0	5280	5280	5280	5280	0
72	20230825	191500	0	5280	5280	5280	5280	0
73	20230825	191400	0	5280	5280	5280	5280	0
74	20230825	191300	0	5280	5280	5280	5280	0
75	20230825	191200	0	5280	5280	5280	5280	0
76	20230825	191100	0	5280	5280	5280	5280	0
77	20230825	191000	0	5280	5280	5280	5280	0
78	20230825	190900	0	5280	5280	5280	5280	0
79	20230825	190800	0	5280	5280	5280	5280	0
80	20230825	190700	0	5280	5280	5280	5280	0
81	20230825	190600	0	5280	5280	5280	5280	0
82	20230825	190500	0	5280	5280	5280	5280	0
83	20230825	190400	0	5280	5280	5280	5280	0
84	20230825	190300	0	5280	5280	5280	5280	0
85	20230825	190200	0	5280	5280	5280	5280	0
86	20230825	190100	0	5280	5280	5280	5280	0
87	20230825	190000	0	5280	5280	5280	5280	0
88	20230825	185900	0	5280	5280	5280	5280	0
89	20230825	185800	0	5280	5280	5280	5280	0
90	20230825	185700	0	5280	5280	5280	5280	0
91	20230825	185600	0	5280	5280	5280	5280	0
92	20230825	185500	0	5280	5280	5280	5280	0
93	20230825	185400	0	5280	5280	5280	5280	0
94	20230825	185300	0	5280	5280	5280	5280	0
95	20230825	185200	0	5280	5280	5280	5280	0
96	20230825	185100	0	5280	5280	5280	5280	0
97	20230825	185000	0	5280	5280	5280	5280	0
98	20230825	184900	0	5280	5280	5280	5280	0
99	20230825	184800	0	5280	5280	5280	5280	0
100	20230825	184700	0	5280	5280	5280	5280	0
101	20230825	184600	0	5280	5280	5280	5280	0
102	20230825	184500	0	5280	5280	5280	5280	0
103	20230825	184400	0	5280	5280	5280	5280	0
104	20230825	184300	0	5280	5280	5280	5280	0
105	20230825	184200	0	5280	5280	5280	5280	0
106	20230825	184100	0	5280	5280	5280	5280	0
107	20230825	184000	0	5280	5280	5280	5280	0
108	20230825	183900	0	5280	5280	5280	5280	0
109	20230825	183800	0	5280	5280	5280	5280	0
110	20230825	183700	0	5280	5280	5280	5280	0
111	20230825	183600	0	5280	5280	5280	5280	0
112	20230825	183500	0	5280	5280	5280	5280	0
113	20230825	183400	0	5280	5280	5280	5280	0
114	20230825	183300	0	5280	5280	5280	5280	0
115	20230825	183200	0	5280	5280	5280	5280	0
116	20230825	183100	0	5280	5280	5280	5280	0
117	20230825	183000	0	5280	5280	5280	5280	0
118	20230825	182900	0	5280	5280	5280	5280	0
119	20230825	182800	0	5280	5280	5280	5280	0
120	20230825	182700	0	5280	5280	5280	5280	0
121	20230825	182600	0	5280	5280	5280	5280	0
122	20230825	182500	0	5280	5280	5280	5280	0
123	20230825	182400	0	5280	5280	5280	5280	0
124	20230825	182300	0	5280	5280	5280	5280	0
125	20230825	182200	0	5280	5280	5280	5280	0
126	20230825	182100	0	5280	5280	5280	5280	0
127	20230825	182000	0	5280	5280	5280	5280	0
128	20230825	181900	0	5280	5280	5280	5280	0
129	20230825	181800	0	5280	5280	5280	5280	0
130	20230825	181700	0	5280	5280	5280	5280	0
131	20230825	181600	0	5280	5280	5280	5280	0
132	20230825	181500	0	5280	5280	5280	5280	0
133	20230825	181400	0	5280	5280	5280	5280	0
134	20230825	181300	0	5280	5280	5280	5280	0
135	20230825	181200	0	5280	5280	5280	5280	0
136	20230825	181100	0	5280	5280	5280	5280	0
137	20230825	181000	0	5280	5280	5280	5280	0
138	20230825	180900	0	5280	5280	5280	5280	0
139	20230825	180800	0	5280	5280	5280	5280	0
140	20230825	180700	0	5280	5280	5280	5280	0
141	20230825	180600	0	5280	5280	5280	5280	0
142	20230825	180500	0	5280	5280	5280	5280	0
143	20230825	180400	0	5280	5280	5280	5280	0
144	20230825	180300	0	5280	5280	5280	5280	0
145	20230825	180200	0	5280	5280	5280	5280	0
146	20230825	180100	0	5280	5280	5280	5280	0
147	20230825	180000	0	5280	5280	5280	5280	0
148	20230825	175900	0	5280	5280	5280	5280	0
149	20230825	175800	0	5280	5280	5280	5280	0
150	20230825	175700	0	5280	5280	5280	5280	0
151	20230825	175600	0	5280	5280	5280	5280	0
152	20230825	175500	0	5280	5280	5280	5280	0
153	20230825	175400	0	5280	5280	5280	5280	0
154	20230825	175300	0	5280	5280	5280	5280	0
155	20230825	175200	0	5280	5280	5280	5280	0
156	20230825	175100	0	5280	5280	5280	5280	0
157	20230825	175000	0	5280	5280	5280	5280	0
158	20230825	174900	0	5280	5280	5280	5280	0
159	20230825	174800	0	5280	5280	5280	5280	0
160	20230825	174700	0	5280	5280	5280	5280	0
161	20230825	174600	0	5280	5280	5280	5280	0
162	20230825	174500	0	5280	5280	5280	5280	0
163	20230825	174400	0	5280	5280	5280	5280	0
164	20230825	174300	0	5280	5280	5280	5280	0
165	20230825	174200	0	5280	5280	5280	5280	0
166	20230825	174100	0	5280	5280	5280	5280	0
167	20230825	174000	0	5280	5280	5280	5280	0
168	20230825	173900	0	5280	5280	5280	5280	0
169	20230825	173800	0	5280	5280	5280	5280	0
170	20230825	173700	0	5280	5280	5280	5280	0
171	20230825	173600	0	5280	5280	5280	5280	0
172	20230825	173500	0	5280	5280	5280	5280	0
173	20230825	173400	0	5280	5280	5280	5280	0
174	20230825	173300	0	5280	5280	5280	5280	0
175	20230825	173200	0	5280	5280	5280	5280	0
176	20230825	173100	0	5280	5280	5280	5280	0
177	20230825	173000	0	5280	5280	5280	5280	0
178	20230825	172900	0	5280	5280	5280	5280	0
179	20230825	172800	0	5280	5280	5280	5280	0
180	20230825	172700	0	5280	5280	5280	5280	0
181	20230825	172600	0	5280	5280	5280	5280	0
182	20230825	172500	0	5280	5280	5280	5280	0
183	20230825	172400	0	5280	5280	5280	5280	0
184	20230825	172300	0	5280	5280	5280	5280	0
185	20230825	172200	0	5280	5280	5280	5280	0
186	20230825	172100	0	5280	5280	5280	5280	0
187	20230825	172000	0	5280	5280	5280	5280	0
188	20230825	171900	0	5280	5280	5280	5280	0
189	20230825	171800	0	5280	5280	5280	5280	0
190	20230825	171700	0	5280	5280	5280	5280	0
191	20230825	171600	0	5280	5280	5280	5280	0
192	20230825	171500	0	5280	5280	5280	5280	0
193	20230825	171400	0	5280	5280	5280	5280	0
194	20230825	171300	0	5280	5280	5280	5280	0
195	20230825	171200	0	5280	5280	5280	5280	0
196	20230825	171100	0	5280	5280	5280	5280	0
197	20230825	171000	0	5280	5280	5280	5280	0
198	20230825	170900	0	5280	5280	5280	5280	0
199	20230825	170800	0	5280	5280	5280	5280	0
200	20230825	170700	0	5280	5280	5280	5280	0
201	20230825	170600	0	5280	5280	5280	5280	0
202	20230825	170500	0	5280	5280	5280	5280	0
203	20230825	170400	0	5280	5280	5280	5280	0
204	20230825	170300	0	5280	5280	5280	5280	0
205	20230825	170200	0	5280	5280	5280	5280	0
206	20230825	170100	0	5280	5280	5280	5280	0
207	20230825	170000	0	5280	5280	5280	5280	0
208	20230825	165900	0	5280	5280	5280	5280	0
209	20230825	165800	0	5280	5280	5280	5280	0
210	20230825	165700	0	5280	5280	5280	5280	0
211	20230825	165600	0	5280	5280	5280	5280	0
212	20230825	165500	0	5280	5280	5280	5280	0
213	20230825	165400	0	5280	5280	5280	5280	0
214	20230825	165300	0	5280	5280	5280	5280	0
215	20230825	165200	0	5280	5280	5280	5280	0
216	20230825	165100	0	5280	5280	5280	5280	0
217	20230825	165000	0	5280	5280	5280	5280	0
218	20230825	164900	0	5280	5280	5280	5280	0
219	20230825	164800	0	5280	5280	5280	5280	0
220	20230825	164700	0	5280	5280	5280	5280	0
221	20230825	164600	0	5280	5280	5280	5280	0
222	20230825	164500	0	5280	5280	5280	5280	0
223	20230825	164400	0	5280	5280	5280	5280	0
224	20230825	164300	0	5280	5280	5280	5280	0
225	20230825	164200	0	5280	5280	5280	5280	0
226	20230825	164100	0	5280	5280	5280	5280	0
227	20230825	164000	0	5280	5280	5280	5280	0
228	20230825	163900	0	5280	5280	5280	5280	0
229	20230825	163800	0	5280	5280	5280	5280	0
230	20230825	163700	0	5280	5280	5280	5280	0
231	20230825	163600	0	5280	5280	5280	5280	0
232	20230825	163500	0	5280	5280	5280	5280	0
233	20230825	163400	0	5280	5280	5280	5280	0
234	20230825	163300	0	5280	5280	5280	5280	0
235	20230825	163200	0	5280	5280	5280	5280	0
236	20230825	163100	0	5280	5280	5280	5280	0
237	20230825	163000	0	5280	5280	5280	5280	0
238	20230825	162900	0	5280	5280	5280	5280	0
239	20230825	162800	0	5280	5280	5280	5280	0
240	20230825	162700	0	5280	5280	5280	5280	0
241	20230825	162600	0	5280	5280	5280	5280	0
242	20230825	162500	0	5280	5280	5280	5280	0
243	20230825	162400	0	5280	5280	5280	5280	0
244	20230825	162300	0	5280	5280	5280	5280	0
245	20230825	162200	0	5280	5280	5280	5280	0
246	20230825	162100	0	5280	5280	5280	5280	0
247	20230825	162000	0	5280	5280	5280	5280	0
248	20230825	161900	0	5280	5280	5280	5280	0
249	20230825	161800	0	5280	5280	5280	5280	0
250	20230825	161700	0	5280	5280	5280	5280	0
251	20230825	161600	0	5280	5280	5280	5280	0
252	20230825	161500	0	5280	5280	5280	5280	0
253	20230825	161400	0	5280	5280	5280	5280	0
254	20230825	161300	0	5280	5280	5280	5280	0
255	20230825	161200	0	5280	5280	5280	5280	0
256	20230825	161100	0	5280	5280	5280	5280	0
257	20230825	161000	0	5280	5280	5280	5280	0
258	20230825	160900	0	5280	5280	5280	5280	0
259	20230825	160800	0	5280	5280	5280	5280	0
260	20230825	160700	0	5280	5280	5280	5280	0
261	20230825	160600	0	5280	5280	5280	5280	0
262	20230825	160500	0	5280	5280	5280	5280	0
263	20230825	160400	0	5280	5280	5280	5280	0
264	20230825	160300	0	5280	5280	5280	5280	0
265	20230825	160200	0	5280	5280	5280	5280	0
266	20230825	160100	0	5280	5280	5280	5280	0
267	20230825	160000	0	5280	5280	5280	5280	0
268	20230825	155900	0	5280	5280	5280	5280	0
269	20230825	155800	0	5280	5280	5280	5280	0
270	20230825	155700	0	5280	5280	5280	5280	0
271	20230825	155600	0	5280	5280	5280	5280	0
272	20230825	155500	0	5280	5280	5280	5280	0
273	20230825	155400	0	5280	5280	5280	5280	0
274	20230825	155300	0	5280	5280	5280	5280	0
275	20230825	155200	0	5280	5280	5280	5280	0
276	20230825	155100	0	5280	5280	5280	5280	0
277	20230825	155000	0	5280	5280	5280	5280	0
278	20230825	154900	0	5280	5280	5280	5280	0
279	20230825	154800	0	5280	5280	5280	5280	0
280	20230825	154700	0	5280	5280	5280	5280	0
281	20230825	154600	0	5280	5280	5280	5280	0
282	20230825	154500	0	5280	5280	5280	5280	0
283	20230825	154400	0	5280	5280	5280	5280	0
284	20230825	154300	0	5280	5280	5280	5280	0
285	20230825	154200	0	5280	5280	5280	5280	0
286	20230825	154100	0	5280	5280	5280	5280	0
287	20230825	154000	0	5280	5280	5280	5280	0
288	20230825	153900	0	5280	5280	5280	5280	0
289	20230825	153800	0	5280	5280	5280	5280	0
290	20230825	153700	0	5280	5280	5280	5280	0
291	20230825	153600	0	5280	5280	5280	5280	0
292	20230825	153500	0	5280	5280	5280	5280	0
293	20230825	153400	0	5280	5280	5280	5280	0
294	20230825	153300	0	5280	5280	5280	5280	0
295	20230825	153200	0	5280	5280	5280	5280	0
296	20230825	153100	0	5280	5280	5280	5280	0
297	20230825	153000	0	5280	5280	5280	5280	0
298	20230825	152900	0	5280	5280	5280	5280	0
299	20230825	152800	0	5280	5280	5280	5280	0
300	20230825	152700	0	5280	5280	5280	5280	0
301	20230825	152600	0	5280	5280	5280	5280	0
302	20230825	152500	0	5280	5280	5280	5280	0
303	20230825	152400	0	5280	5280	5280	5280	0
304	20230825	152300	0	5280	5280	5280	5280	0
305	20230825	152200	0	5280	5280	5280	5280	0
306	20230825	152100	0	5280	5280	5280	5280	0
307	20230825	152000	0	5280	5280	5280	5280	0
308	20230825	151900	0	5280	5280	5280	5280	0
309	20230825	151800	0	5280	5280	5280	5280	0
310	20230825	151700	0	5280	5280	5280	5280	0
311	20230825	151600	0	5280	5280	5280	5280	0
312	20230825	151500	0	5280	5280	5280	5280	0
313	20230825	151400	0	5280	5280	5280	5280	0
314	20230825	151300	0	5280	5280	5280	5280	0
315	20230825	151200	0	5280	5280	5280	5280	0
316	20230825	151100	0	5280	5280	5280	5280	0
317	20230825	151000	0	5280	5280	5280	5280	0
318	20230825	150900	0	5280	5280	5280	5280	0
319	20230825	150800	0	5280	5280	5280	5280	0
320	20230825	150700	0	5280	5280	5280	5280	0
321	20230825	150600	0	5280	5280	5280	5280	0
322	20230825	150500	0	5280	5280	5280	5280	0
323	20230825	150400	0	5280	5280	5280	5280	0
324	20230825	150300	0	5280	5280	5280	5280	0
325	20230825	150200	0	5280	5280	5280	5280	0
326	20230825	150100	0	5280	5280	5280	5280	0
327	20230825	150000	0	5280	5280	5280	5280	0
328	20230825	145900	0	5280	5280	5280	5280	0
329	20230825	145800	0	5280	5280	5280	5280	0
330	20230825	145700	0	5280	5280	5280	5280	0
331	20230825	145600	0	5280	5280	5280	5280	0
332	20230825	145500	0	5280	5280	5280	5280	0
333	20230825	145400	0	5280	5280	5280	5280	0
334	20230825	145300	0	5280	5280	5280	5280	0
335	20230825	145200	0	5280	5280	5280	5280	0
336	20230825	145100	0	5280	5280	5280	5280	0
337	20230825	145000	0	5280	5280	5280	5280	0
338	20230825	144900	0	5280	5280	5280	5280	0
339	20230825	144800	0	5280	5280	5280	5280	0
340	20230825	144700	0	5280	5280	5280	5280	0
341	20230825	144600	0	5280	5280	5280	5280	0
342	20230825	144500	0	5280	5280	5280	5280	0
343	20230825	144400	0	5280	5280	5280	5280	0
344	20230825	144300	0	5280	5280	5280	5280	0
345	20230825	144200	0	5280	5280	5280	5280	0
346	20230825	144100	0	5280	5280	5280	5280	0
347	20230825	144000	0	5280	5280	5280	5280	0
348	20230825	143900	0	5280	5280	5280	5280	0
349	20230825	143800	0	5280	5280	5280	5280	0
350	20230825	143700	0	5280	5280	5280	5280	0
351	20230825	143600	0	5280	5280	5280	5280	0
352	20230825	143500	0	5280	5280	5280	5280	0
353	20230825	143400	0	5280	5280	5280	5280	0
354	20230825	143300	0	5280	5280	5280	5280	0
355	20230825	143200	0	5280	5280	5280	5280	0
356	20230825	143100	0	5280	5280	5280	5280	0
357	20230825	143000	0	5280	5280	5280	5280	0
358	20230825	142900	0	5280	5280	5280	5280	0
359	20230825	142800	0	5280	5280	5280	5280	0
360	20230825	142700	0	5280	5280	5280	5280	0
361	20230825	142600	0	5280	5280	5280	5280	0
362	20230825	142500	0	5280	5280	5280	5280	0
363	20230825	142400	0	5280	5280	5280	5280	0
364	20230825	142300	0	5280	5280	5280	5280	0
365	20230825	142200	0	5280	5280	5280	5280	0
366	20230825	142100	0	5280	5280	5280	5280	0
367	20230825	142000	0	5280	5280	5280	5280	0
368	20230825	141900	0	5280	5280	5280	5280	0
369	20230825	141800	0	5280	5280	5280	5280	0
370	20230825	141700	0	5280	5280	5280	5280	0
371	20230825	141600	0	5280	5280	5280	5280	0
372	20230825	141500	0	5280	5280	5280	5280	0
373	20230825	141400	0	5280	5280	5280	5280	0
374	20230825	141300	0	5280	5280	5280	5280	0
375	20230825	141200	0	5280	5280	5280	5280	0
376	20230825	141100	0	5280	5280	5280	5280	0
377	20230825	141000	0	5280	5280	5280	5280	0
378	20230825	140900	0	5280	5280	5280	5280	0
379	20230825	140800	0	5280	5280	5280	5280	0
380	20230825	140700	0	5280	5280	5280	5280	0
381	20230825	140600	0	5280	5280	5280	5280	0
382	20230825	140500	0	5280	5280	5280	5280	0
383	20230825	140400	0	5280	5280	5280	5280	0
384	20230825	140300	0	5280	5280	5280	5280	0
385	20230825	140200	0	5280	5280	5280	5280	0
386	20230825	140100	0	5280	5280	5280	5280	0
387	20230825	140000	0	5280	5280	5280	5280	0
388	20230825	135900	0	5280	5280	5280	5280	0
389	20230825	135800	0	5280	5280	5280	5280	0
390	20230825	135700	0	5280	5280	5280	5280	0
391	20230825	135600	0	5280	5280	5280	5280	0
392	20230825	135500	0	5280	5280	5280	5280	0
393	20230825	135400	0	5280	5280	5280	5280	0
394	20230825	135300	0	5280	5280	5280	5280	0
395	20230825	135200	0	5280	5280	5280	5280	0
396	20230825	135100	0	5280	5280	5280	5280	0
397	20230825	135000	0	5280	5280	5280	5280	0
398	20230825	134900	0	5280	5280	5280	5280	0
399	20230825	134800	0	5280	5280	5280	5280	0
400	20230825	134700	0	5280	5280	5280	5280	0
401	20230825	134600	0	5280	5280	5280	5280	0
402	20230825	134500	0	5280	5280	5280	5280	0
403	20230825	134400	0	5280	5280	5280	5280	0
404	20230825	134300	0	5280	5280	5280	5280	0
405	20230825	134200	0	5280	5280	5280	5280	0
406	20230825	134100	0	5280	5280	5280	5280	0
407	20230825	134000	0	5280	5280	5280	5280	0
408	20230825	133900	0	5280	5280	5280	5280	0
409	20230825	133800	0	5280	5280	5280	5280	0
410	20230825	133700	0	5280	5280	5280	5280	0
411	20230825	133600	0	5280	5280	5280	5280	0
412	20230825	133500	0	5280	5280	5280	5280	0
413	20230825	133400	0	5280	5280	5280	5280	0
414	20230825	133300	0	5280	5280	5280	5280	0
415	20230825	133200	0	5280	5280	5280	5280	0
416	20230825	133100	0	5280	5280	5280	5280	0
417	20230825	133000	0	5280	5280	5280	5280	0
418	20230825	132900	0	5280	5280	5280	5280	0
419	20230825	132800	0	5280	5280	5280	5280	0
420	20230825	132700	0	5280	5280	5280	5280	0
421	20230825	132600	0	5280	5280	5280	5280	0
422	20230825	132500	0	5280	5280	5280	5280	0
423	20230825	132400	0	5280	5280	5280	5280	0
424	20230825	132300	0	5280	5280	5280	5280	0
425	20230825	132200	0	5280	5280	5280	5280	0
426	20230825	132100	0	5280	5280	5280	5280	0
427	20230825	132000	0	5280	5280	5280	5280	0
428	20230825	131900	0	5280	5280	5280	5280	0
429	20230825	131800	0	5280	5280	5280	5280	0
430	20230825	131700	0	5280	5280	5280	5280	0
431	20230825	131600	0	5280	5280	5280	5280	0
432	20230825	131500	0	5280	5280	5280	5280	0
433	20230825	131400	0	5280	5280	5280	5280	0
434	20230825	131300	0	5280	5280	5280	5280	0
435	20230825	131200	0	5280	5280	5280	5280	0
436	20230825	131100	0	5280	5280	5280	5280	0
437	20230825	131000	0	5280	5280	5280	5280	0
438	20230825	130900	0	5280	5280	5280	5280	0
439	20230825	130800	0	5280	5280	5280	5280	0
440	20230825	130700	0	5280	5280	5280	5280	0
441	20230825	130600	0	5280	5280	5280	5280	0
442	20230825	130500	0	5280	5280	5280	5280	0
443	20230825	130400	0	5280	5280	5280	5280	0
444	20230825	130300	0	5280	5280	5280	5280	0
445	20230825	130200	0	5280	5280	5280	5280	0
446	20230825	130100	0	5280	5280	5280	5280	0
447	20230825	130000	0	5280	5280	5280	5280	0
448	20230825	125900	0	5280	5280	5280	5280	0
449	20230825	125800	0	5280	5280	5280	5280	0
450	20230825	125700	0	5280	5280	5280	5280	0
451	20230825	125600	0	5280	5280	5280	5280	0
452	20230825	125500	0	5280	5280	5280	5280	0
453	20230825	125400	0	5280	5280	5280	5280	0
454	20230825	125300	0	5280	5280	5280	5280	0
455	20230825	125200	0	5280	5280	5280	5280	0
456	20230825	125100	0	5280	5280	5280	5280	0
457	20230825	125000	0	5280	5280	5280	5280	0
458	20230825	124900	0	5280	5280	5280	5280	0
459	20230825	124800	0	5280	5280	5280	5280	0
460	20230825	124700	0	5280	5280	5280	5280	0
461	20230825	124600	0	5280	5280	5280	5280	0
462	20230825	124500	0	5280	5280	5280	5280	0
463	20230825	124400	0	5280	5280	5280	5280	0
464	20230825	124300	0	5280	5280	5280	5280	0
465	20230825	124200	0	5280	5280	5280	5280	0
466	20230825	124100	0	5280	5280	5280	5280	0
467	20230825	124000	0	5280	5280	5280	5280	0
468	20230825	123900	0	5280	5280	5280	5280	0
469	20230825	123800	0	5280	5280	5280	5280	0
470	20230825	123700	0	5280	5280	5280	5280	0
471	20230825	123600	0	5280	5280	5280	5280	0
472	20230825	123500	0	5280	5280	5280	5280	0
473	20230825	123400	0	5280	5280	5280	5280	0
474	20230825	123300	0	5280	5280	5280	5280	0
475	20230825	123200	0	5280	5280	5280	5280	0
476	20230825	123100	0	5280	5280	5280	5280	0
477	20230825	123000	0	5280	5280	5280	5280	0
478	20230825	122900	0	5280	5280	5280	5280	0
479	20230825	122800	0	5280	5280	5280	5280	0
480	20230825	122700	0	5280	5280	5280	5280	0
481	20230825	122600	0	5280	5280	5280	5280	0
482	20230825	122500	0	5280	5280	5280	5280	0
483	20230825	122400	0	5280	5280	5280	5280	0
484	20230825	122300	0	5280	5280	5280	5280	0
485	20230825	122200	0	5280	5280	5280	5280	0
486	20230825	122100	0	5280	5280	5280	5280	0
487	20230825	122000	0	5280	5280	5280	5280	0
488	20230825	121900	0	5280	5280	5280	5280	0
489	20230825	121800	0	5280	5280	5280	5280	0
490	20230825	121700	0	5280	5280	5280	5280	0
491	20230825	121600	0	5280	5280	5280	5280	0
492	20230825	121500	0	5280	5280	5280	5280	0
493	20230825	121400	0	5280	5280	5280	5280	0
494	20230825	121300	0	5280	5280	5280	5280	0
495	20230825	121200	0	5280	5280	5280	5280	0
496	20230825	121100	0	5280	5280	5280	5280	0
497	20230825	121000	0	5280	5280	5280	5280	0
498	20230825	120900	0	5280	5280	5280	5280	0
499	20230825	120800	0	5280	5280	5280	5280	0
500	20230825	120700	0	5280	5280	5280	5280	0
501	20230825	120600	0	5280	5280	5280	5280	0
502	20230825	120500	0	5280	5280	5280	5280	0
503	20230825	120400	0	5280	5280	5280	5280	0
504	20230825	120300	0	5280	5280	5280	5280	0
505	20230825	120200	0	5280	5280	5280	5280	0
506	20230825	120100	0	5280	5280	5280	5280	0
507	20230825	120000	0	5280	5280	5280	5280	0
508	20230825	115900	0	5280	5280	5280	5280	0
509	20230825	115800	0	5280	5280	5280	5280	0
510	20230825	115700	0	5280	5280	5280	5280	0
511	20230825	115600	0	5280	5280	5280	5280	0
512	20230825	115500	0	5280	5280	5280	5280	0
513	20230825	115400	0	5280	5280	5280	5280	0
514	20230825	115300	0	5280	5280	5280	5280	0
515	20230825	115200	0	5280	5280	5280	5280	0
516	20230825	115100	0	5280	5280	5280	5280	0
517	20230825	115000	0	5280	5280	5280	5280	0
518	20230825	114900	0	5280	5280	5280	5280	0
519	20230825	114800	0	5280	5280	5280	5280	0
520	20230825	114700	0	5280	5280	5280	5280	0
521	20230825	114600	0	5280	5280	5280	5280	0
522	20230825	114500	0	5280	5280	5280	5280	0
523	20230825	114400	0	5280	5280	5280	5280	0
524	20230825	114300	0	5280	5280	5280	5280	0
525	20230825	114200	0	5280	5280	5280	5280	0
526	20230825	114100	0	5280	5280	5280	5280	0
527	20230825	114000	0	5280	5280	5280	5280	0
528	20230825	113900	0	5280	5280	5280	5280	0
529	20230825	113800	0	5280	5280	5280	5280	0
530	20230825	113700	0	5280	5280	5280	5280	0
531	20230825	113600	0	5280	5280	5280	5280	0
532	20230825	113500	0	5280	5280	5280	5280	0
533	20230825	113400	0	5280	5280	5280	5280	0
534	20230825	113300	0	5280	5280	5280	5280	0
535	20230825	113200	0	5280	5280	5280	5280	0
536	20230825	113100	0	5280	5280	5280	5280	0
537	20230825	113000	0	5280	5280	5280	5280	0
538	20230825	112900	0	5280	5280	5280	5280	0
539	20230825	112800	0	5280	5280	5280	5280	0
540	20230825	112700	0	5280	5280	5280	5280	0
541	20230825	112600	0	5280	5280	5280	5280	0
542	20230825	112500	0	5280	5280	5280	5280	0
543	20230825	112400	0	5280	5280	5280	5280	0
544	20230825	112300	0	5280	5280	5280	5280	0
545	20230825	112200	0	5280	5280	5280	5280	0
546	20230825	112100	0	5280	5280	5280	5280	0
547	20230825	112000	0	5280	5280	5280	5280	0
548	20230825	111900	0	5280	5280	5280	5280	0
549	20230825	111800	0	5280	5280	5280	5280	0
550	20230825	111700	0	5280	5280	5280	5280	0
551	20230825	111600	0	5280	5280	5280	5280	0
552	20230825	111500	0	5280	5280	5280	5280	0
553	20230825	111400	0	5280	5280	5280	5280	0
554	20230825	111300	0	5280	5280	5280	5280	0
555	20230825	111200	0	5280	5280	5280	5280	0
556	20230825	111100	0	5280	5280	5280	5280	0
557	20230825	111000	0	5280	5280	5280	5280	0
558	20230825	110900	0	5280	5280	5280	5280	0
559	20230825	110800	0	5280	5280	5280	5280	0
560	20230825	110700	0	5280	5280	5280	5280	0
561	20230825	110600	0	5280	5280	5280	5280	0
562	20230825	110500	0	5280	5280	5280	5280	0
563	20230825	110400	0	5280	5280	5280	5280	0
564	20230825	110300	0	5280	5280	5280	5280	0
565	20230825	110200	0	5280	5280	5280	5280	0
566	20230825	110100	0	5280	5280	5280	5280	0
567	20230825	110000	0	5280	5280	5280	5280	0
568	20230825	105900	0	5280	5280	5280	5280	0
569	20230825	105800	0	5280	5280	5280	5280	0
570	20230825	105700	0	5280	5280	5280	5280	0
571	20230825	105600	0	5280	5280	5280	5280	0
572	20230825	105500	0	5280	5280	5280	5280	0
573	20230825	105400	0	5280	5280	5280	5280	0
574	20230825	105300	0	5280	5280	5280	5280	0
575	20230825	105200	0	5280	5280	5280	5280	0
576	20230825	105100	0	5280	5280	5280	5280	0
577	20230825	105000	0	5280	5280	5280	5280	0
578	20230825	104900	0	5280	5280	5280	5280	0
579	20230825	104800	0	5280	5280	5280	5280	0
580	20230825	104700	0	5280	5280	5280	5280	0
581	20230825	104600	0	5280	5280	5280	5280	0
582	20230825	104500	0	5280	5280	5280	5280	0
583	20230825	104400	0	5280	5280	5280	5280	0
584	20230825	104300	0	5280	5280	5280	5280	0
585	20230825	104200	0	5280	5280	5280	5280	0
586	20230825	104100	0	5280	5280	5280	5280	0
587	20230825	104000	0	5280	5280	5280	5280	0
588	20230825	103900	0	5280	5280	5280	5280	0
589	20230825	103800	0	5280	5280	5280	5280	0
590	20230825	103700	0	5280	5280	5280	5280	0
591	20230825	103600	0	5280	5280	5280	5280	0
592	20230825	103500	0	5280	5280	5280	5280	0
593	20230825	103400	0	5280	5280	5280	5280	0
594	20230825	103300	0	5280	5280	5280	5280	0
595	20230825	103200	0	5280	5280	5280	5280	0
596	20230825	103100	0	5280	5280	5280	5280	0
597	20230825	103000	0	5280	5280	5280	5280	0
598	20230825	102900	0	5280	5280	5280	5280	0
599	20230825	102800	0	5280	5280	5280	5280	0
600	20230825	102700	0	5280	5280	5280	5280	0
601	20230825	102600	0	5280	5280	5280	5280	0
602	20230825	102500	0	5280	5280	5280	5280	0
603	20230825	102400	0	5280	5280	5280	5280	0
604	20230825	102300	0	5280	5280	5280	5280	0
605	20230825	102200	0	5280	5280	5280	5280	0
606	20230825	102100	0	5280	5280	5280	5280	0
607	20230825	102000	0	5280	5280	5280	5280	0
608	20230825	101900	0	5280	5280	5280	5280	0
609	20230825	101800	0	5280	5280	5280	5280	0
610	20230825	101700	0	5280	5280	5280	5280	0
611	20230825	101600	0	5280	5280	5280	5280	0
612	20230825	101500	0	5280	5280	5280	5280	0
613	20230825	101400	0	5280	5280	5280	5280	0
614	20230825	101300	0	5280	5280	5280	5280	0
615	20230825	101200	0	5280	5280	5280	5280	0
616	20230825	101100	0	5280	5280	5280	5280	0
617	20230825	101000	0	5280	5280	5280	5280	0
618	20230825	100900	0	5280	5280	5280	5280	0
619	20230825	100800	0	5280	5280	5280	5280	0
620	20230825	100700	0	5280	5280	5280	5280	0
621	20230825	100600	0	5280	5280	5280	5280	0
622	20230825	100500	0	5280	5280	5280	5280	0
623	20230825	100400	0	5280	5280	5280	5280	0
624	20230825	100300	0	5280	5280	5280	5280	0
625	20230825	100200	0	5280	5280	5280	5280	0
626	20230825	100100	0	5280	5280	5280	5280	0
627	20230825	100000	0	5280	5280	5280	5280	0
628	20230825	095900	0	5280	5280	5280	5280	0
629	20230825	095800	0	5280	5280	5280	5280	0
630	20230825	095700	0	5280	5280	5280	5280	0
631	20230825	095600	0	5280	5280	5280	5280	0
632	20230825	095500	0	5280	5280	5280	5280	0
633	20230825	095400	0	5280	5280	5280	5280	0
634	20230825	095300	0	5280	5280	5280	5280	0
635	20230825	095200	0	5280	5280	5280	5280	0
636	20230825	095100	0	5280	5280	5280	5280	0
637	20230825	095000	0	5280	5280	5280	5280	0
638	20230825	094900	0	5280	5280	5280	5280	0
639	20230825	094800	0	5280	5280	5280	5280	0
640	20230825	094700	0	5280	5280	5280	5280	0
641	20230825	094600	0	5280	5280	5280	5280	0
642	20230825	094500	0	5280	5280	5280	5280	0
643	20230825	094400	0	5280	5280	5280	5280	0
644	20230825	094300	0	5280	5280	5280	5280	0
645	20230825	094200	0	5280	5280	5280	5280	0
646	20230825	094100	0	5280	5280	5280	5280	0
647	20230825	094000	0	5280	5280	5280	5280	0
648	20230825	093900	0	5280	5280	5280	5280	0
649	20230825	093800	0	5280	5280	5280	5280	0
650	20230825	093700	0	5280	5280	5280	5280	0
651	20230825	093600	0	5280	5280	5280	5280	0
652	20230825	093500	0	5280	5280	5280	5280	0
653	20230825	093400	0	5280	5280	5280	5280	0
654	20230825	093300	0	5280	5280	5280	5280	0
655	20230825	093200	0	5280	5280	5280	5280	0
656	20230825	093100	0	5280	5280	5280	5280	0
657	20230825	093000	0	5280	5280	5280	5280	0
658	20230825	092900	0	5280	5280	5280	5280	0
659	20230825	092800	0	5280	5280	5280	5280	0
660	20230825	092700	0	5280	5280	5280	5280	0
661	20230825	092600	0	5280	5280	5280	5280	0
662	20230825	092500	0	5280	5280	5280	5280	0
663	20230825	092400	0	5280	5280	5280	5280	0
664	20230825	092300	0	5280	5280	5280	5280	0
665	20230825	092200	0	5280	5280	5280	5280	0
666	20230825	092100	0	5280	5280	5280	5280	0
667	20230825	092000	0	5280	5280	5280	5280	0
668	20230825	091900	0	5280	5280	5280	5280	0
669	20230825	091800	0	5280	5280	5280	5280	0
670	20230825	091700	0	5280	5280	5280	5280	0
671	20230825	091600	0	5280	5280	5280	5280	0
672	20230825	091500	0	5280	5280	5280	5280	0
673	20230825	091400	0	5280	5280	5280	5280	0
674	20230825	091300	0	5280	5280	5280	5280	0
675	20230825	091200	0	5280	5280	5280	5280	0
676	20230825	091100	0	5280	5280	5280	5280	0
677	20230825	091000	0	5280	5280	5280	5280	0
678	20230825	090900	0	5280	5280	5280	5280	0
679	20230825	090800	0	5280	5280	5280	5280	0
680	20230825	090700	0	5280	5280	5280	5280	0
681	20230825	090600	0	5280	5280	5280	5280	0
682	20230825	090500	0	5280	5280	5280	5280	0
683	20230825	090400	0	5280	5280	5280	5280	0
684	20230825	090300	0	5280	5280	5280	5280	0
685	20230825	090200	0	5280	5280	5280	5280	0
686	20230825	090100	0	5280	5280	5280	5280	0
687	20230825	090000	0	5280	5280	5280	5280	0