KissMeData/317860/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	203200	5390	5390	5390	5390	5390	1
3	20230821	203100	5390	5390	5390	5390	5390	0
4	20230821	203000	5390	5390	5390	5390	5390	0
5	20230821	202900	5390	5390	5390	5390	5390	0
6	20230821	202800	5390	5390	5390	5390	5390	0
7	20230821	202700	5390	5390	5390	5390	5390	0
8	20230821	202600	5390	5390	5390	5390	5390	0
9	20230821	202500	5390	5390	5390	5390	5390	0
10	20230821	202400	5390	5390	5390	5390	5390	0
11	20230821	202300	5390	5390	5390	5390	5390	0
12	20230821	202200	5390	5390	5390	5390	5390	0
13	20230821	202100	5390	5390	5390	5390	5390	0
14	20230821	202000	5390	5390	5390	5390	5390	0
15	20230821	201900	5390	5390	5390	5390	5390	0
16	20230821	201800	5390	5390	5390	5390	5390	0
17	20230821	201700	5390	5390	5390	5390	5390	0
18	20230821	201600	5390	5390	5390	5390	5390	0
19	20230821	201500	5390	5390	5390	5390	5390	0
20	20230821	201400	5390	5390	5390	5390	5390	0
21	20230821	201300	5390	5390	5390	5390	5390	0
22	20230821	201200	5390	5390	5390	5390	5390	0
23	20230821	201100	5390	5390	5390	5390	5390	0
24	20230821	201000	5390	5390	5390	5390	5390	0
25	20230821	200900	5390	5390	5390	5390	5390	0
26	20230821	200800	5390	5390	5390	5390	5390	0
27	20230821	200700	5390	5390	5390	5390	5390	0
28	20230821	200600	5390	5390	5390	5390	5390	0
29	20230821	200500	5390	5390	5390	5390	5390	0
30	20230821	200400	5390	5390	5390	5390	5390	0
31	20230821	200300	5390	5390	5390	5390	5390	0
32	20230821	200200	5390	5390	5390	5390	5390	1
33	20230821	200100	5390	5390	5390	5390	5390	0
34	20230821	200000	5390	5390	5390	5390	5390	0
35	20230821	195900	5390	5390	5390	5390	5390	0
36	20230821	195800	5390	5390	5390	5390	5390	0
37	20230821	195700	5390	5390	5390	5390	5390	0
38	20230821	195600	5390	5390	5390	5390	5390	0
39	20230821	195500	5390	5390	5390	5390	5390	0
40	20230821	195400	5390	5390	5390	5390	5390	0
41	20230821	195300	5390	5390	5390	5390	5390	0
42	20230821	195200	5390	5390	5390	5390	5390	0
43	20230821	195100	5390	5390	5390	5390	5390	0
44	20230821	195000	5390	5390	5390	5390	5390	0
45	20230821	194900	5390	5390	5390	5390	5390	0
46	20230821	194800	5390	5390	5390	5390	5390	0
47	20230821	194700	5390	5390	5390	5390	5390	0
48	20230821	194600	5390	5390	5390	5390	5390	0
49	20230821	194500	5390	5390	5390	5390	5390	0
50	20230821	194400	5390	5390	5390	5390	5390	0
51	20230821	194300	5390	5390	5390	5390	5390	0
52	20230821	194200	5390	5390	5390	5390	5390	0
53	20230821	194100	5390	5390	5390	5390	5390	0
54	20230821	194000	5390	5390	5390	5390	5390	0
55	20230821	193900	5390	5390	5390	5390	5390	0
56	20230821	193800	5390	5390	5390	5390	5390	0
57	20230821	193700	5390	5390	5390	5390	5390	0
58	20230821	193600	5390	5390	5390	5390	5390	0
59	20230821	193500	5390	5390	5390	5390	5390	0
60	20230821	193400	5390	5390	5390	5390	5390	0
61	20230821	193300	5390	5390	5390	5390	5390	0
62	20230821	193200	5390	5390	5390	5390	5390	1
63	20230821	193100	5390	5390	5390	5390	5390	0
64	20230821	193000	5390	5390	5390	5390	5390	0
65	20230821	192900	5390	5390	5390	5390	5390	0
66	20230821	192800	5390	5390	5390	5390	5390	0
67	20230821	192700	5390	5390	5390	5390	5390	0
68	20230821	192600	5390	5390	5390	5390	5390	0
69	20230821	192500	5390	5390	5390	5390	5390	0
70	20230821	192400	5390	5390	5390	5390	5390	0
71	20230821	192300	5390	5390	5390	5390	5390	0
72	20230821	192200	5390	5390	5390	5390	5390	0
73	20230821	192100	5390	5390	5390	5390	5390	0
74	20230821	192000	5390	5390	5390	5390	5390	0
75	20230821	191900	5390	5390	5390	5390	5390	0
76	20230821	191800	5390	5390	5390	5390	5390	0
77	20230821	191700	5390	5390	5390	5390	5390	0
78	20230821	191600	5390	5390	5390	5390	5390	0
79	20230821	191500	5390	5390	5390	5390	5390	0
80	20230821	191400	5390	5390	5390	5390	5390	0
81	20230821	191300	5390	5390	5390	5390	5390	0
82	20230821	191200	5390	5390	5390	5390	5390	0
83	20230821	191100	5390	5390	5390	5390	5390	0
84	20230821	191000	5390	5390	5390	5390	5390	0
85	20230821	190900	5390	5390	5390	5390	5390	0
86	20230821	190800	5390	5390	5390	5390	5390	0
87	20230821	190700	5390	5390	5390	5390	5390	0
88	20230821	190600	5390	5390	5390	5390	5390	0
89	20230821	190500	5390	5390	5390	5390	5390	0
90	20230821	190400	5390	5390	5390	5390	5390	0
91	20230821	190300	5390	5390	5390	5390	5390	0
92	20230821	190200	5390	5390	5390	5390	5390	1
93	20230821	190100	5390	5390	5390	5390	5390	0
94	20230821	190000	5390	5390	5390	5390	5390	0
95	20230821	185900	5390	5390	5390	5390	5390	0
96	20230821	185800	5390	5390	5390	5390	5390	0
97	20230821	185700	5390	5390	5390	5390	5390	0
98	20230821	185600	5390	5390	5390	5390	5390	0
99	20230821	185500	5390	5390	5390	5390	5390	0
100	20230821	185400	5390	5390	5390	5390	5390	0
101	20230821	185300	5390	5390	5390	5390	5390	0
102	20230821	185200	5390	5390	5390	5390	5390	0
103	20230821	185100	5390	5390	5390	5390	5390	0
104	20230821	185000	5390	5390	5390	5390	5390	0
105	20230821	184900	5390	5390	5390	5390	5390	0
106	20230821	184800	5390	5390	5390	5390	5390	0
107	20230821	184700	5390	5390	5390	5390	5390	0
108	20230821	184600	5390	5390	5390	5390	5390	0
109	20230821	184500	5390	5390	5390	5390	5390	0
110	20230821	184400	5390	5390	5390	5390	5390	0
111	20230821	184300	5390	5390	5390	5390	5390	0
112	20230821	184200	5390	5390	5390	5390	5390	0
113	20230821	184100	5390	5390	5390	5390	5390	0
114	20230821	184000	5390	5390	5390	5390	5390	0
115	20230821	183900	5390	5390	5390	5390	5390	0
116	20230821	183800	5390	5390	5390	5390	5390	0
117	20230821	183700	5390	5390	5390	5390	5390	0
118	20230821	183600	5390	5390	5390	5390	5390	0
119	20230821	183500	5390	5390	5390	5390	5390	0
120	20230821	183400	5390	5390	5390	5390	5390	0
121	20230821	183300	5390	5390	5390	5390	5390	0
122	20230821	183200	5390	5390	5390	5390	5390	1
123	20230821	183100	5390	5390	5390	5390	5390	0
124	20230821	183000	5390	5390	5390	5390	5390	0
125	20230821	182900	5390	5390	5390	5390	5390	0
126	20230821	182800	5390	5390	5390	5390	5390	0
127	20230821	182700	5390	5390	5390	5390	5390	0
128	20230821	182600	5390	5390	5390	5390	5390	0
129	20230821	182500	5390	5390	5390	5390	5390	0
130	20230821	182400	5390	5390	5390	5390	5390	0
131	20230821	182300	5390	5390	5390	5390	5390	0
132	20230821	182200	5390	5390	5390	5390	5390	0
133	20230821	182100	5390	5390	5390	5390	5390	0
134	20230821	182000	5390	5390	5390	5390	5390	0
135	20230821	181900	5390	5390	5390	5390	5390	0
136	20230821	181800	5390	5390	5390	5390	5390	0
137	20230821	181700	5390	5390	5390	5390	5390	0
138	20230821	181600	5390	5390	5390	5390	5390	0
139	20230821	181500	5390	5390	5390	5390	5390	0
140	20230821	181400	5390	5390	5390	5390	5390	0
141	20230821	181300	5390	5390	5390	5390	5390	0
142	20230821	181200	5390	5390	5390	5390	5390	0
143	20230821	181100	5390	5390	5390	5390	5390	0
144	20230821	181000	5390	5390	5390	5390	5390	0
145	20230821	180900	5390	5390	5390	5390	5390	0
146	20230821	180800	5390	5390	5390	5390	5390	0
147	20230821	180700	5390	5390	5390	5390	5390	0
148	20230821	180600	5390	5390	5390	5390	5390	0
149	20230821	180500	5390	5390	5390	5390	5390	0
150	20230821	180400	5390	5390	5390	5390	5390	0
151	20230821	180300	5390	5390	5390	5390	5390	0
152	20230821	180200	5390	5390	5390	5390	5390	1
153	20230821	180100	5390	5390	5390	5390	5390	0
154	20230821	180000	5390	5390	5390	5390	5390	0
155	20230821	175900	5390	5390	5390	5390	5390	0
156	20230821	175800	5390	5390	5390	5390	5390	0
157	20230821	175700	5390	5390	5390	5390	5390	0
158	20230821	175600	5390	5390	5390	5390	5390	0
159	20230821	175500	5390	5390	5390	5390	5390	0
160	20230821	175400	5390	5390	5390	5390	5390	0
161	20230821	175300	5390	5390	5390	5390	5390	0
162	20230821	175200	5390	5390	5390	5390	5390	0
163	20230821	175100	5390	5390	5390	5390	5390	0
164	20230821	175000	5390	5390	5390	5390	5390	0
165	20230821	174900	5390	5390	5390	5390	5390	0
166	20230821	174800	5390	5390	5390	5390	5390	0
167	20230821	174700	5390	5390	5390	5390	5390	0
168	20230821	174600	5390	5390	5390	5390	5390	0
169	20230821	174500	5390	5390	5390	5390	5390	0
170	20230821	174400	5390	5390	5390	5390	5390	0
171	20230821	174300	5390	5390	5390	5390	5390	0
172	20230821	174200	5390	5390	5390	5390	5390	0
173	20230821	174100	5390	5390	5390	5390	5390	0
174	20230821	174000	5390	5390	5390	5390	5390	0
175	20230821	173900	5390	5390	5390	5390	5390	0
176	20230821	173800	5390	5390	5390	5390	5390	0
177	20230821	173700	5390	5390	5390	5390	5390	0
178	20230821	173600	5390	5390	5390	5390	5390	0
179	20230821	173500	5390	5390	5390	5390	5390	0
180	20230821	173400	5390	5390	5390	5390	5390	0
181	20230821	173300	5390	5390	5390	5390	5390	0
182	20230821	173200	5390	5390	5390	5390	5390	1
183	20230821	173100	5390	5390	5390	5390	5390	0
184	20230821	173000	5390	5390	5390	5390	5390	0
185	20230821	172900	5390	5390	5390	5390	5390	0
186	20230821	172800	5390	5390	5390	5390	5390	0
187	20230821	172700	5390	5390	5390	5390	5390	0
188	20230821	172600	5390	5390	5390	5390	5390	0
189	20230821	172500	5390	5390	5390	5390	5390	0
190	20230821	172400	5390	5390	5390	5390	5390	0
191	20230821	172300	5390	5390	5390	5390	5390	0
192	20230821	172200	5390	5390	5390	5390	5390	0
193	20230821	172100	5390	5390	5390	5390	5390	0
194	20230821	172000	5390	5390	5390	5390	5390	0
195	20230821	171900	5390	5390	5390	5390	5390	0
196	20230821	171800	5390	5390	5390	5390	5390	0
197	20230821	171700	5390	5390	5390	5390	5390	0
198	20230821	171600	5390	5390	5390	5390	5390	0
199	20230821	171500	5390	5390	5390	5390	5390	0
200	20230821	171400	5390	5390	5390	5390	5390	0
201	20230821	171300	5390	5390	5390	5390	5390	0
202	20230821	171200	5390	5390	5390	5390	5390	0
203	20230821	171100	5390	5390	5390	5390	5390	0
204	20230821	171000	5390	5390	5390	5390	5390	0
205	20230821	170900	5390	5390	5390	5390	5390	0
206	20230821	170800	5390	5390	5390	5390	5390	0
207	20230821	170700	5390	5390	5390	5390	5390	0
208	20230821	170600	5390	5390	5390	5390	5390	0
209	20230821	170500	5390	5390	5390	5390	5390	0
210	20230821	170400	5390	5390	5390	5390	5390	0
211	20230821	170300	5390	5390	5390	5390	5390	0
212	20230821	170200	5390	5390	5390	5390	5390	1
213	20230821	170100	5390	5390	5390	5390	5390	0
214	20230821	170000	5390	5390	5390	5390	5390	0
215	20230821	165900	5390	5390	5390	5390	5390	0
216	20230821	165800	5390	5390	5390	5390	5390	0
217	20230821	165700	5390	5390	5390	5390	5390	0
218	20230821	165600	5390	5390	5390	5390	5390	0
219	20230821	165500	5390	5390	5390	5390	5390	0
220	20230821	165400	5390	5390	5390	5390	5390	0
221	20230821	165300	5390	5390	5390	5390	5390	0
222	20230821	165200	5390	5390	5390	5390	5390	0
223	20230821	165100	5390	5390	5390	5390	5390	0
224	20230821	165000	5390	5390	5390	5390	5390	0
225	20230821	164900	5390	5390	5390	5390	5390	0
226	20230821	164800	5390	5390	5390	5390	5390	0
227	20230821	164700	5390	5390	5390	5390	5390	0
228	20230821	164600	5390	5390	5390	5390	5390	0
229	20230821	164500	5390	5390	5390	5390	5390	0
230	20230821	164400	5390	5390	5390	5390	5390	0
231	20230821	164300	5390	5390	5390	5390	5390	0
232	20230821	164200	5390	5390	5390	5390	5390	0
233	20230821	164100	5390	5390	5390	5390	5390	0
234	20230821	164000	5390	5390	5390	5390	5390	0
235	20230821	163900	5390	5390	5390	5390	5390	0
236	20230821	163800	5390	5390	5390	5390	5390	0
237	20230821	163700	5390	5390	5390	5390	5390	0
238	20230821	163600	5390	5390	5390	5390	5390	0
239	20230821	163500	5390	5390	5390	5390	5390	0
240	20230821	163400	5390	5390	5390	5390	5390	0
241	20230821	163300	5390	5390	5390	5390	5390	0
242	20230821	163200	5390	5390	5390	5390	5390	1
243	20230821	163100	5390	5390	5390	5390	5390	0
244	20230821	163000	5390	5390	5390	5390	5390	0
245	20230821	162900	5390	5390	5390	5390	5390	0
246	20230821	162800	5390	5390	5390	5390	5390	0
247	20230821	162700	5390	5390	5390	5390	5390	0
248	20230821	162600	5390	5390	5390	5390	5390	0
249	20230821	162500	5390	5390	5390	5390	5390	0
250	20230821	162400	5390	5390	5390	5390	5390	0
251	20230821	162300	5390	5390	5390	5390	5390	0
252	20230821	162200	5390	5390	5390	5390	5390	0
253	20230821	162100	5390	5390	5390	5390	5390	0
254	20230821	162000	5390	5390	5390	5390	5390	0
255	20230821	161900	5390	5390	5390	5390	5390	0
256	20230821	161800	5390	5390	5390	5390	5390	0
257	20230821	161700	5390	5390	5390	5390	5390	0
258	20230821	161600	5390	5390	5390	5390	5390	0
259	20230821	161500	5390	5390	5390	5390	5390	0
260	20230821	161400	5390	5390	5390	5390	5390	0
261	20230821	161300	5390	5390	5390	5390	5390	0
262	20230821	161200	5390	5390	5390	5390	5390	0
263	20230821	161100	5390	5390	5390	5390	5390	0
264	20230821	161000	5390	5390	5390	5390	5390	0
265	20230821	160900	5390	5390	5390	5390	5390	0
266	20230821	160800	5390	5390	5390	5390	5390	0
267	20230821	160700	5390	5390	5390	5390	5390	0
268	20230821	160600	5390	5390	5390	5390	5390	0
269	20230821	160500	5390	5390	5390	5390	5390	0
270	20230821	160400	5390	5390	5390	5390	5390	0
271	20230821	160300	5390	5390	5390	5390	5390	0
272	20230821	160200	5390	5390	5390	5390	5390	1
273	20230821	160100	5390	5390	5390	5390	5390	0
274	20230821	160000	5390	5390	5390	5390	5390	0
275	20230821	155900	5390	5390	5390	5390	5390	0
276	20230821	155800	5390	5390	5390	5390	5390	0
277	20230821	155700	5390	5390	5390	5390	5390	0
278	20230821	155600	5390	5390	5390	5390	5390	0
279	20230821	155500	5390	5390	5390	5390	5390	0
280	20230821	155400	5390	5390	5390	5390	5390	0
281	20230821	155300	5390	5390	5390	5390	5390	0
282	20230821	155200	5390	5390	5390	5390	5390	0
283	20230821	155100	5390	5390	5390	5390	5390	0
284	20230821	155000	5390	5390	5390	5390	5390	0
285	20230821	154900	5390	5390	5390	5390	5390	0
286	20230821	154800	5390	5390	5390	5390	5390	0
287	20230821	154700	5390	5390	5390	5390	5390	0
288	20230821	154600	5390	5390	5390	5390	5390	0
289	20230821	154500	5390	5390	5390	5390	5390	0
290	20230821	154400	5390	5390	5390	5390	5390	0
291	20230821	154300	5390	5390	5390	5390	5390	0
292	20230821	154200	5390	5390	5390	5390	5390	0
293	20230821	154100	5390	5390	5390	5390	5390	0
294	20230821	154000	5390	5390	5390	5390	5390	0
295	20230821	153900	5390	5390	5390	5390	5390	0
296	20230821	153800	5390	5390	5390	5390	5390	0
297	20230821	153700	5390	5390	5390	5390	5390	0
298	20230821	153600	5390	5390	5390	5390	5390	0
299	20230821	153500	5390	5390	5390	5390	5390	0
300	20230821	153400	5390	5390	5390	5390	5390	0
301	20230821	153300	5390	5390	5390	5390	5390	0
302	20230821	153200	5390	5390	5390	5390	5390	1
303	20230821	153100	5390	5390	5390	5390	5390	0
304	20230821	153000	5390	5390	5390	5390	5390	0
305	20230821	152900	5390	5390	5390	5390	5390	0
306	20230821	152800	5390	5390	5390	5390	5390	0
307	20230821	152700	5390	5390	5390	5390	5390	0
308	20230821	152600	5390	5390	5390	5390	5390	0
309	20230821	152500	5390	5390	5390	5390	5390	0
310	20230821	152400	5390	5390	5390	5390	5390	0
311	20230821	152300	5390	5390	5390	5390	5390	0
312	20230821	152200	5390	5390	5390	5390	5390	0
313	20230821	152100	5390	5390	5390	5390	5390	0
314	20230821	152000	5390	5390	5390	5390	5390	0
315	20230821	151900	5390	5390	5390	5390	5390	0
316	20230821	151800	5390	5390	5390	5390	5390	0
317	20230821	151700	5390	5390	5390	5390	5390	0
318	20230821	151600	5390	5390	5390	5390	5390	0
319	20230821	151500	5390	5390	5390	5390	5390	0
320	20230821	151400	5390	5390	5390	5390	5390	0
321	20230821	151300	5390	5390	5390	5390	5390	0
322	20230821	151200	5390	5390	5390	5390	5390	0
323	20230821	151100	5390	5390	5390	5390	5390	0
324	20230821	151000	5390	5390	5390	5390	5390	0
325	20230821	150900	5390	5390	5390	5390	5390	0
326	20230821	150800	5390	5390	5390	5390	5390	0
327	20230821	150700	5390	5390	5390	5390	5390	0
328	20230821	150600	5390	5390	5390	5390	5390	0
329	20230821	150500	5390	5390	5390	5390	5390	0
330	20230821	150400	5390	5390	5390	5390	5390	0
331	20230821	150300	5390	5390	5390	5390	5390	0
332	20230821	150200	5390	5390	5390	5390	5390	0
333	20230821	150100	5390	5390	5390	5390	5390	0
334	20230821	150000	5390	5390	5390	5390	5390	0
335	20230821	145900	5390	5390	5390	5390	5390	0
336	20230821	145800	5390	5390	5390	5390	5390	0
337	20230821	145700	5390	5390	5390	5390	5390	0
338	20230821	145600	5390	5390	5390	5390	5390	0
339	20230821	145500	5390	5390	5390	5390	5390	0
340	20230821	145400	5390	5390	5390	5390	5390	0
341	20230821	145300	5390	5390	5390	5390	5390	0
342	20230821	145200	5390	5390	5390	5390	5390	0
343	20230821	145100	5390	5390	5390	5390	5390	0
344	20230821	145000	5390	5390	5390	5390	5390	0
345	20230821	144900	5390	5390	5390	5390	5390	0
346	20230821	144800	5390	5390	5390	5390	5390	0
347	20230821	144700	5390	5390	5390	5390	5390	0
348	20230821	144600	5390	5390	5390	5390	5390	0
349	20230821	144500	5390	5390	5390	5390	5390	0
350	20230821	144400	5390	5390	5390	5390	5390	0
351	20230821	144300	5390	5390	5390	5390	5390	0
352	20230821	144200	5390	5390	5390	5390	5390	0
353	20230821	144100	5390	5390	5390	5390	5390	0
354	20230821	144000	5390	5390	5390	5390	5390	0
355	20230821	143900	5390	5390	5390	5390	5390	0
356	20230821	143800	5390	5390	5390	5390	5390	0
357	20230821	143700	5390	5390	5390	5390	5390	0
358	20230821	143600	5390	5390	5390	5390	5390	0
359	20230821	143500	5390	5390	5390	5390	5390	0
360	20230821	143400	5390	5390	5390	5390	5390	0
361	20230821	143300	5390	5390	5390	5390	5390	0
362	20230821	143200	5390	5390	5390	5390	5390	0
363	20230821	143100	5390	5390	5390	5390	5390	0
364	20230821	143000	5390	5390	5390	5390	5390	0
365	20230821	142900	5390	5390	5390	5390	5390	0
366	20230821	142800	5390	5390	5390	5390	5390	0
367	20230821	142700	5390	5390	5390	5390	5390	0
368	20230821	142600	5390	5390	5390	5390	5390	0
369	20230821	142500	5390	5390	5390	5390	5390	0
370	20230821	142400	5390	5390	5390	5390	5390	0
371	20230821	142300	5390	5390	5390	5390	5390	0
372	20230821	142200	5390	5390	5390	5390	5390	0
373	20230821	142100	5390	5390	5390	5390	5390	0
374	20230821	142000	5390	5390	5390	5390	5390	0
375	20230821	141900	5390	5390	5390	5390	5390	0
376	20230821	141800	5390	5390	5390	5390	5390	0
377	20230821	141700	5390	5390	5390	5390	5390	0
378	20230821	141600	5390	5390	5390	5390	5390	0
379	20230821	141500	5390	5390	5390	5390	5390	0
380	20230821	141400	5390	5390	5390	5390	5390	0
381	20230821	141300	5390	5390	5390	5390	5390	0
382	20230821	141200	5390	5390	5390	5390	5390	0
383	20230821	141100	5390	5390	5390	5390	5390	0
384	20230821	141000	5390	5390	5390	5390	5390	0
385	20230821	140900	5390	5390	5390	5390	5390	0
386	20230821	140800	5390	5390	5390	5390	5390	0
387	20230821	140700	5390	5390	5390	5390	5390	0
388	20230821	140600	5390	5390	5390	5390	5390	0
389	20230821	140500	5390	5390	5390	5390	5390	0
390	20230821	140400	5390	5390	5390	5390	5390	0
391	20230821	140300	5390	5390	5390	5390	5390	0
392	20230821	140200	5390	5390	5390	5390	5390	0
393	20230821	140100	5390	5390	5390	5390	5390	0
394	20230821	140000	5390	5390	5390	5390	5390	0
395	20230821	135900	5390	5390	5390	5390	5390	0
396	20230821	135800	5390	5390	5390	5390	5390	0
397	20230821	135700	5390	5390	5390	5390	5390	0
398	20230821	135600	5390	5390	5390	5390	5390	0
399	20230821	135500	5390	5390	5390	5390	5390	0
400	20230821	135400	5390	5390	5390	5390	5390	0
401	20230821	135300	5390	5390	5390	5390	5390	0
402	20230821	135200	5390	5390	5390	5390	5390	0
403	20230821	135100	5390	5390	5390	5390	5390	0
404	20230821	135000	5390	5390	5390	5390	5390	0
405	20230821	134900	5390	5390	5390	5390	5390	0
406	20230821	134800	5390	5390	5390	5390	5390	0
407	20230821	134700	5390	5390	5390	5390	5390	0
408	20230821	134600	5390	5390	5390	5390	5390	0
409	20230821	134500	5390	5390	5390	5390	5390	0
410	20230821	134400	5390	5390	5390	5390	5390	0
411	20230821	134300	5390	5390	5390	5390	5390	0
412	20230821	134200	5390	5390	5390	5390	5390	0
413	20230821	134100	5390	5390	5390	5390	5390	0
414	20230821	134000	5390	5390	5390	5390	5390	0
415	20230821	133900	5390	5390	5390	5390	5390	0
416	20230821	133800	5390	5390	5390	5390	5390	0
417	20230821	133700	5390	5390	5390	5390	5390	0
418	20230821	133600	5390	5390	5390	5390	5390	0
419	20230821	133500	5390	5390	5390	5390	5390	0
420	20230821	133400	5390	5390	5390	5390	5390	0
421	20230821	133300	5390	5390	5390	5390	5390	0
422	20230821	133200	5390	5390	5390	5390	5390	0
423	20230821	133100	5390	5390	5390	5390	5390	0
424	20230821	133000	5390	5390	5390	5390	5390	0
425	20230821	132900	5390	5390	5390	5390	5390	0
426	20230821	132800	5390	5390	5390	5390	5390	0
427	20230821	132700	5390	5390	5390	5390	5390	0
428	20230821	132600	5390	5390	5390	5390	5390	0
429	20230821	132500	5390	5390	5390	5390	5390	0
430	20230821	132400	5390	5390	5390	5390	5390	0
431	20230821	132300	5390	5390	5390	5390	5390	0
432	20230821	132200	5390	5390	5390	5390	5390	0
433	20230821	132100	5390	5390	5390	5390	5390	0
434	20230821	132000	5390	5390	5390	5390	5390	0
435	20230821	131900	5390	5390	5390	5390	5390	0
436	20230821	131800	5390	5390	5390	5390	5390	0
437	20230821	131700	5390	5390	5390	5390	5390	0
438	20230821	131600	5390	5390	5390	5390	5390	0
439	20230821	131500	5390	5390	5390	5390	5390	0
440	20230821	131400	5390	5390	5390	5390	5390	0
441	20230821	131300	5390	5390	5390	5390	5390	0
442	20230821	131200	5390	5390	5390	5390	5390	0
443	20230821	131100	5390	5390	5390	5390	5390	0
444	20230821	131000	5390	5390	5390	5390	5390	0
445	20230821	130900	5390	5390	5390	5390	5390	0
446	20230821	130800	5390	5390	5390	5390	5390	0
447	20230821	130700	5390	5390	5390	5390	5390	0
448	20230821	130600	5390	5390	5390	5390	5390	0
449	20230821	130500	5390	5390	5390	5390	5390	0
450	20230821	130400	5390	5390	5390	5390	5390	0
451	20230821	130300	5390	5390	5390	5390	5390	0
452	20230821	130200	5390	5390	5390	5390	5390	0
453	20230821	130100	5390	5390	5390	5390	5390	0
454	20230821	130000	5390	5390	5390	5390	5390	0
455	20230821	125900	5390	5390	5390	5390	5390	0
456	20230821	125800	5390	5390	5390	5390	5390	0
457	20230821	125700	5390	5390	5390	5390	5390	0
458	20230821	125600	5390	5390	5390	5390	5390	0
459	20230821	125500	5390	5390	5390	5390	5390	0
460	20230821	125400	5390	5390	5390	5390	5390	0
461	20230821	125300	5390	5390	5390	5390	5390	0
462	20230821	125200	5390	5390	5390	5390	5390	0
463	20230821	125100	5390	5390	5390	5390	5390	0
464	20230821	125000	5390	5390	5390	5390	5390	0
465	20230821	124900	5390	5390	5390	5390	5390	0
466	20230821	124800	5390	5390	5390	5390	5390	0
467	20230821	124700	5390	5390	5390	5390	5390	0
468	20230821	124600	5390	5390	5390	5390	5390	0
469	20230821	124500	5390	5390	5390	5390	5390	0
470	20230821	124400	5390	5390	5390	5390	5390	0
471	20230821	124300	5390	5390	5390	5390	5390	0
472	20230821	124200	5390	5390	5390	5390	5390	0
473	20230821	124100	5390	5390	5390	5390	5390	0
474	20230821	124000	5390	5390	5390	5390	5390	0
475	20230821	123900	5390	5390	5390	5390	5390	0
476	20230821	123800	5390	5390	5390	5390	5390	0
477	20230821	123700	5390	5390	5390	5390	5390	0
478	20230821	123600	5390	5390	5390	5390	5390	0
479	20230821	123500	5390	5390	5390	5390	5390	0
480	20230821	123400	5390	5390	5390	5390	5390	0
481	20230821	123300	5390	5390	5390	5390	5390	0
482	20230821	123200	5390	5390	5390	5390	5390	0
483	20230821	123100	5390	5390	5390	5390	5390	0
484	20230821	123000	5390	5390	5390	5390	5390	0
485	20230821	122900	5390	5390	5390	5390	5390	0
486	20230821	122800	5390	5390	5390	5390	5390	0
487	20230821	122700	5390	5390	5390	5390	5390	0
488	20230821	122600	5390	5390	5390	5390	5390	0
489	20230821	122500	5390	5390	5390	5390	5390	0
490	20230821	122400	5390	5390	5390	5390	5390	0
491	20230821	122300	5390	5390	5390	5390	5390	0
492	20230821	122200	5390	5390	5390	5390	5390	0
493	20230821	122100	5390	5390	5390	5390	5390	0
494	20230821	122000	5390	5390	5390	5390	5390	0
495	20230821	121900	5390	5390	5390	5390	5390	0
496	20230821	121800	5390	5390	5390	5390	5390	0
497	20230821	121700	5390	5390	5390	5390	5390	0
498	20230821	121600	5390	5390	5390	5390	5390	0
499	20230821	121500	5390	5390	5390	5390	5390	0
500	20230821	121400	5390	5390	5390	5390	5390	0
501	20230821	121300	5390	5390	5390	5390	5390	0
502	20230821	121200	5390	5390	5390	5390	5390	0
503	20230821	121100	5390	5390	5390	5390	5390	0
504	20230821	121000	5390	5390	5390	5390	5390	0
505	20230821	120900	5390	5390	5390	5390	5390	0
506	20230821	120800	5390	5390	5390	5390	5390	0
507	20230821	120700	5390	5390	5390	5390	5390	0
508	20230821	120600	5390	5390	5390	5390	5390	0
509	20230821	120500	5390	5390	5390	5390	5390	0
510	20230821	120400	5390	5390	5390	5390	5390	0
511	20230821	120300	5390	5390	5390	5390	5390	0
512	20230821	120200	5390	5390	5390	5390	5390	0
513	20230821	120100	5390	5390	5390	5390	5390	0
514	20230821	120000	5390	5390	5390	5390	5390	0
515	20230821	115900	5390	5390	5390	5390	5390	0
516	20230821	115800	5390	5390	5390	5390	5390	0
517	20230821	115700	5390	5390	5390	5390	5390	0
518	20230821	115600	5390	5390	5390	5390	5390	0
519	20230821	115500	5390	5390	5390	5390	5390	0
520	20230821	115400	5390	5390	5390	5390	5390	0
521	20230821	115300	5390	5390	5390	5390	5390	0
522	20230821	115200	5390	5390	5390	5390	5390	0
523	20230821	115100	5390	5390	5390	5390	5390	0
524	20230821	115000	5390	5390	5390	5390	5390	0
525	20230821	114900	5390	5390	5390	5390	5390	0
526	20230821	114800	5390	5390	5390	5390	5390	0
527	20230821	114700	5390	5390	5390	5390	5390	0
528	20230821	114600	5390	5390	5390	5390	5390	0
529	20230821	114500	5390	5390	5390	5390	5390	0
530	20230821	114400	5390	5390	5390	5390	5390	0
531	20230821	114300	5390	5390	5390	5390	5390	0
532	20230821	114200	5390	5390	5390	5390	5390	0
533	20230821	114100	5390	5390	5390	5390	5390	0
534	20230821	114000	5390	5390	5390	5390	5390	0
535	20230821	113900	5390	5390	5390	5390	5390	0
536	20230821	113800	5390	5390	5390	5390	5390	0
537	20230821	113700	5390	5390	5390	5390	5390	0
538	20230821	113600	5390	5390	5390	5390	5390	0
539	20230821	113500	5390	5390	5390	5390	5390	0
540	20230821	113400	5390	5390	5390	5390	5390	0
541	20230821	113300	5390	5390	5390	5390	5390	0
542	20230821	113200	5390	5390	5390	5390	5390	0
543	20230821	113100	5390	5390	5390	5390	5390	0
544	20230821	113000	5390	5390	5390	5390	5390	0
545	20230821	112900	5390	5390	5390	5390	5390	0
546	20230821	112800	5390	5390	5390	5390	5390	0
547	20230821	112700	5390	5390	5390	5390	5390	0
548	20230821	112600	5390	5390	5390	5390	5390	0
549	20230821	112500	5390	5390	5390	5390	5390	0
550	20230821	112400	5390	5390	5390	5390	5390	0
551	20230821	112300	5390	5390	5390	5390	5390	0
552	20230821	112200	5390	5390	5390	5390	5390	0
553	20230821	112100	5390	5390	5390	5390	5390	0
554	20230821	112000	5390	5390	5390	5390	5390	0
555	20230821	111900	5390	5390	5390	5390	5390	0
556	20230821	111800	5390	5390	5390	5390	5390	0
557	20230821	111700	5390	5390	5390	5390	5390	0
558	20230821	111600	5390	5390	5390	5390	5390	0
559	20230821	111500	5390	5390	5390	5390	5390	0
560	20230821	111400	5390	5390	5390	5390	5390	0
561	20230821	111300	5390	5390	5390	5390	5390	0
562	20230821	111200	5390	5390	5390	5390	5390	0
563	20230821	111100	5390	5390	5390	5390	5390	0
564	20230821	111000	5390	5390	5390	5390	5390	0
565	20230821	110900	5390	5390	5390	5390	5390	0
566	20230821	110800	5390	5390	5390	5390	5390	0
567	20230821	110700	5390	5390	5390	5390	5390	0
568	20230821	110600	5390	5390	5390	5390	5390	0
569	20230821	110500	5390	5390	5390	5390	5390	0
570	20230821	110400	5390	5390	5390	5390	5390	0
571	20230821	110300	5390	5390	5390	5390	5390	0
572	20230821	110200	5390	5390	5390	5390	5390	0
573	20230821	110100	5390	5390	5390	5390	5390	0
574	20230821	110000	5390	5390	5390	5390	5390	0
575	20230821	105900	5390	5390	5390	5390	5390	0
576	20230821	105800	5390	5390	5390	5390	5390	0
577	20230821	105700	5390	5390	5390	5390	5390	0
578	20230821	105600	5390	5390	5390	5390	5390	0
579	20230821	105500	5390	5390	5390	5390	5390	0
580	20230821	105400	5390	5390	5390	5390	5390	0
581	20230821	105300	5390	5390	5390	5390	5390	0
582	20230821	105200	5390	5390	5390	5390	5390	0
583	20230821	105100	5390	5390	5390	5390	5390	0
584	20230821	105000	5390	5390	5390	5390	5390	0
585	20230821	104900	5390	5390	5390	5390	5390	0
586	20230821	104800	5390	5390	5390	5390	5390	0
587	20230821	104700	5390	5390	5390	5390	5390	0
588	20230821	104600	5390	5390	5390	5390	5390	0
589	20230821	104500	5390	5390	5390	5390	5390	0
590	20230821	104400	5390	5390	5390	5390	5390	0
591	20230821	104300	5390	5390	5390	5390	5390	0
592	20230821	104200	5390	5390	5390	5390	5390	0
593	20230821	104100	5390	5390	5390	5390	5390	0
594	20230821	104000	5390	5390	5390	5390	5390	0
595	20230821	103900	5390	5390	5390	5390	5390	0
596	20230821	103800	5390	5390	5390	5390	5390	0
597	20230821	103700	5390	5390	5390	5390	5390	0
598	20230821	103600	5390	5390	5390	5390	5390	0
599	20230821	103500	5390	5390	5390	5390	5390	0
600	20230821	103400	5390	5390	5390	5390	5390	0
601	20230821	103300	5390	5390	5390	5390	5390	0
602	20230821	103200	5390	5390	5390	5390	5390	0
603	20230821	103100	5390	5390	5390	5390	5390	0
604	20230821	103000	5390	5390	5390	5390	5390	0
605	20230821	102900	5390	5390	5390	5390	5390	0
606	20230821	102800	5390	5390	5390	5390	5390	0
607	20230821	102700	5390	5390	5390	5390	5390	0
608	20230821	102600	5390	5390	5390	5390	5390	0
609	20230821	102500	5390	5390	5390	5390	5390	0
610	20230821	102400	5390	5390	5390	5390	5390	0
611	20230821	102300	5390	5390	5390	5390	5390	0
612	20230821	102200	5390	5390	5390	5390	5390	0
613	20230821	102100	5390	5390	5390	5390	5390	0
614	20230821	102000	5390	5390	5390	5390	5390	0
615	20230821	101900	5390	5390	5390	5390	5390	0
616	20230821	101800	5390	5390	5390	5390	5390	0
617	20230821	101700	5390	5390	5390	5390	5390	0
618	20230821	101600	5390	5390	5390	5390	5390	0
619	20230821	101500	5390	5390	5390	5390	5390	0
620	20230821	101400	5390	5390	5390	5390	5390	0
621	20230821	101300	5390	5390	5390	5390	5390	0
622	20230821	101200	5390	5390	5390	5390	5390	0
623	20230821	101100	5390	5390	5390	5390	5390	0
624	20230821	101000	5390	5390	5390	5390	5390	0
625	20230821	100900	5390	5390	5390	5390	5390	0
626	20230821	100800	5390	5390	5390	5390	5390	0
627	20230821	100700	5390	5390	5390	5390	5390	0
628	20230821	100600	5390	5390	5390	5390	5390	0
629	20230821	100500	5390	5390	5390	5390	5390	0
630	20230821	100400	5390	5390	5390	5390	5390	0
631	20230821	100300	5390	5390	5390	5390	5390	0
632	20230821	100200	5390	5390	5390	5390	5390	0
633	20230821	100100	5390	5390	5390	5390	5390	0
634	20230821	100000	5390	5390	5390	5390	5390	0
635	20230821	095900	5390	5390	5390	5390	5390	0
636	20230821	095800	5390	5390	5390	5390	5390	0
637	20230821	095700	5390	5390	5390	5390	5390	0
638	20230821	095600	5390	5390	5390	5390	5390	0
639	20230821	095500	5390	5390	5390	5390	5390	0
640	20230821	095400	5390	5390	5390	5390	5390	0
641	20230821	095300	5390	5390	5390	5390	5390	0
642	20230821	095200	5390	5390	5390	5390	5390	0
643	20230821	095100	5390	5390	5390	5390	5390	0
644	20230821	095000	5390	5390	5390	5390	5390	0
645	20230821	094900	5390	5390	5390	5390	5390	0
646	20230821	094800	5390	5390	5390	5390	5390	0
647	20230821	094700	5390	5390	5390	5390	5390	0
648	20230821	094600	5390	5390	5390	5390	5390	0
649	20230821	094500	5390	5390	5390	5390	5390	0
650	20230821	094400	5390	5390	5390	5390	5390	0
651	20230821	094300	5390	5390	5390	5390	5390	0
652	20230821	094200	5390	5390	5390	5390	5390	0
653	20230821	094100	5390	5390	5390	5390	5390	0
654	20230821	094000	5390	5390	5390	5390	5390	0
655	20230821	093900	5390	5390	5390	5390	5390	0
656	20230821	093800	5390	5390	5390	5390	5390	0
657	20230821	093700	5390	5390	5390	5390	5390	0
658	20230821	093600	5390	5390	5390	5390	5390	0
659	20230821	093500	5390	5390	5390	5390	5390	0
660	20230821	093400	5390	5390	5390	5390	5390	0
661	20230821	093300	5390	5390	5390	5390	5390	0
662	20230821	093200	5390	5390	5390	5390	5390	0
663	20230821	093100	5390	5390	5390	5390	5390	0
664	20230821	093000	5390	5390	5390	5390	5390	0
665	20230821	092900	5390	5390	5390	5390	5390	0
666	20230821	092800	5390	5390	5390	5390	5390	0
667	20230821	092700	5390	5390	5390	5390	5390	0
668	20230821	092600	5390	5390	5390	5390	5390	0
669	20230821	092500	5390	5390	5390	5390	5390	0
670	20230821	092400	5390	5390	5390	5390	5390	0
671	20230821	092300	5390	5390	5390	5390	5390	0
672	20230821	092200	5390	5390	5390	5390	5390	0
673	20230821	092100	5390	5390	5390	5390	5390	0
674	20230821	092000	5390	5390	5390	5390	5390	0
675	20230821	091900	5390	5390	5390	5390	5390	0
676	20230821	091800	5390	5390	5390	5390	5390	0
677	20230821	091700	5390	5390	5390	5390	5390	0
678	20230821	091600	5390	5390	5390	5390	5390	0
679	20230821	091500	5390	5390	5390	5390	5390	0
680	20230821	091400	5390	5390	5390	5390	5390	0
681	20230821	091300	5390	5390	5390	5390	5390	0
682	20230821	091200	5390	5390	5390	5390	5390	0
683	20230821	091100	5390	5390	5390	5390	5390	0
684	20230821	091000	5390	5390	5390	5390	5390	0
685	20230821	090900	5390	5390	5390	5390	5390	0
686	20230821	090800	5390	5390	5390	5390	5390	0
687	20230821	090700	5390	5390	5390	5390	5390	0
688	20230821	090600	5390	5390	5390	5390	5390	0
689	20230821	090500	5390	5390	5390	5390	5390	0
690	20230821	090400	5390	5390	5390	5390	5390	0
691	20230821	090300	5390	5390	5390	5390	5390	0
692	20230821	090200	5390	5390	5390	5390	5390	0
693	20230821	090100	5390	5390	5390	5390	5390	0
694	20230821	090000	5390	5390	5390	5390	5390	1