KissMeData/245450/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202500	3199	1599	1599	1599	1599	1
3	20230802	202400	3199	1599	1599	1599	1599	0
4	20230802	202300	3199	1599	1599	1599	1599	0
5	20230802	202200	3199	1599	1599	1599	1599	0
6	20230802	202100	3199	1599	1599	1599	1599	0
7	20230802	202000	3199	1599	1599	1599	1599	0
8	20230802	201900	3199	1599	1599	1599	1599	0
9	20230802	201800	3199	1599	1599	1599	1599	0
10	20230802	201700	3199	1599	1599	1599	1599	0
11	20230802	201600	3199	1599	1599	1599	1599	0
12	20230802	201500	3199	1599	1599	1599	1599	0
13	20230802	201400	3199	1599	1599	1599	1599	0
14	20230802	201300	3199	1599	1599	1599	1599	0
15	20230802	201200	3199	1599	1599	1599	1599	0
16	20230802	201100	3199	1599	1599	1599	1599	0
17	20230802	201000	3199	1599	1599	1599	1599	0
18	20230802	200900	3199	1599	1599	1599	1599	0
19	20230802	200800	3199	1599	1599	1599	1599	0
20	20230802	200700	3199	1599	1599	1599	1599	0
21	20230802	200600	3199	1599	1599	1599	1599	0
22	20230802	200500	3199	1599	1599	1599	1599	0
23	20230802	200400	3199	1599	1599	1599	1599	0
24	20230802	200300	3199	1599	1599	1599	1599	0
25	20230802	200200	3199	1599	1599	1599	1599	0
26	20230802	200100	3199	1599	1599	1599	1599	0
27	20230802	200000	3199	1599	1599	1599	1599	0
28	20230802	195900	3199	1599	1599	1599	1599	0
29	20230802	195800	3199	1599	1599	1599	1599	0
30	20230802	195700	3199	1599	1599	1599	1599	0
31	20230802	195600	3199	1599	1599	1599	1599	0
32	20230802	195500	3199	1599	1599	1599	1599	1
33	20230802	195400	3199	1599	1599	1599	1599	0
34	20230802	195300	3199	1599	1599	1599	1599	0
35	20230802	195200	3199	1599	1599	1599	1599	0
36	20230802	195100	3199	1599	1599	1599	1599	0
37	20230802	195000	3199	1599	1599	1599	1599	0
38	20230802	194900	3199	1599	1599	1599	1599	0
39	20230802	194800	3199	1599	1599	1599	1599	0
40	20230802	194700	3199	1599	1599	1599	1599	0
41	20230802	194600	3199	1599	1599	1599	1599	0
42	20230802	194500	3199	1599	1599	1599	1599	0
43	20230802	194400	3199	1599	1599	1599	1599	0
44	20230802	194300	3199	1599	1599	1599	1599	0
45	20230802	194200	3199	1599	1599	1599	1599	0
46	20230802	194100	3199	1599	1599	1599	1599	0
47	20230802	194000	3199	1599	1599	1599	1599	0
48	20230802	193900	3199	1599	1599	1599	1599	0
49	20230802	193800	3199	1599	1599	1599	1599	0
50	20230802	193700	3199	1599	1599	1599	1599	0
51	20230802	193600	3199	1599	1599	1599	1599	0
52	20230802	193500	3199	1599	1599	1599	1599	0
53	20230802	193400	3199	1599	1599	1599	1599	0
54	20230802	193300	3199	1599	1599	1599	1599	0
55	20230802	193200	3199	1599	1599	1599	1599	0
56	20230802	193100	3199	1599	1599	1599	1599	0
57	20230802	193000	3199	1599	1599	1599	1599	0
58	20230802	192900	3199	1599	1599	1599	1599	0
59	20230802	192800	3199	1599	1599	1599	1599	0
60	20230802	192700	3199	1599	1599	1599	1599	0
61	20230802	192600	3199	1599	1599	1599	1599	0
62	20230802	192500	3199	1599	1599	1599	1599	1
63	20230802	192400	3199	1599	1599	1599	1599	0
64	20230802	192300	3199	1599	1599	1599	1599	0
65	20230802	192200	3199	1599	1599	1599	1599	0
66	20230802	192100	3199	1599	1599	1599	1599	0
67	20230802	192000	3199	1599	1599	1599	1599	0
68	20230802	191900	3199	1599	1599	1599	1599	0
69	20230802	191800	3199	1599	1599	1599	1599	0
70	20230802	191700	3199	1599	1599	1599	1599	0
71	20230802	191600	3199	1599	1599	1599	1599	0
72	20230802	191500	3199	1599	1599	1599	1599	0
73	20230802	191400	3199	1599	1599	1599	1599	0
74	20230802	191300	3199	1599	1599	1599	1599	0
75	20230802	191200	3199	1599	1599	1599	1599	0
76	20230802	191100	3199	1599	1599	1599	1599	0
77	20230802	191000	3199	1599	1599	1599	1599	0
78	20230802	190900	3199	1599	1599	1599	1599	0
79	20230802	190800	3199	1599	1599	1599	1599	0
80	20230802	190700	3199	1599	1599	1599	1599	0
81	20230802	190600	3199	1599	1599	1599	1599	0
82	20230802	190500	3199	1599	1599	1599	1599	0
83	20230802	190400	3199	1599	1599	1599	1599	0
84	20230802	190300	3199	1599	1599	1599	1599	0
85	20230802	190200	3199	1599	1599	1599	1599	0
86	20230802	190100	3199	1599	1599	1599	1599	0
87	20230802	190000	3199	1599	1599	1599	1599	0
88	20230802	185900	3199	1599	1599	1599	1599	0
89	20230802	185800	3199	1599	1599	1599	1599	0
90	20230802	185700	3199	1599	1599	1599	1599	0
91	20230802	185600	3199	1599	1599	1599	1599	0
92	20230802	185500	3199	1599	1599	1599	1599	1
93	20230802	185400	3199	1599	1599	1599	1599	0
94	20230802	185300	3199	1599	1599	1599	1599	0
95	20230802	185200	3199	1599	1599	1599	1599	0
96	20230802	185100	3199	1599	1599	1599	1599	0
97	20230802	185000	3199	1599	1599	1599	1599	0
98	20230802	184900	3199	1599	1599	1599	1599	0
99	20230802	184800	3199	1599	1599	1599	1599	0
100	20230802	184700	3199	1599	1599	1599	1599	0
101	20230802	184600	3199	1599	1599	1599	1599	0
102	20230802	184500	3199	1599	1599	1599	1599	0
103	20230802	184400	3199	1599	1599	1599	1599	0
104	20230802	184300	3199	1599	1599	1599	1599	0
105	20230802	184200	3199	1599	1599	1599	1599	0
106	20230802	184100	3199	1599	1599	1599	1599	0
107	20230802	184000	3199	1599	1599	1599	1599	0
108	20230802	183900	3199	1599	1599	1599	1599	0
109	20230802	183800	3199	1599	1599	1599	1599	0
110	20230802	183700	3199	1599	1599	1599	1599	0
111	20230802	183600	3199	1599	1599	1599	1599	0
112	20230802	183500	3199	1599	1599	1599	1599	0
113	20230802	183400	3199	1599	1599	1599	1599	0
114	20230802	183300	3199	1599	1599	1599	1599	0
115	20230802	183200	3199	1599	1599	1599	1599	0
116	20230802	183100	3199	1599	1599	1599	1599	0
117	20230802	183000	3199	1599	1599	1599	1599	0
118	20230802	182900	3199	1599	1599	1599	1599	0
119	20230802	182800	3199	1599	1599	1599	1599	0
120	20230802	182700	3199	1599	1599	1599	1599	0
121	20230802	182600	3199	1599	1599	1599	1599	0
122	20230802	182500	3199	1599	1599	1599	1599	1
123	20230802	182400	3199	1599	1599	1599	1599	0
124	20230802	182300	3199	1599	1599	1599	1599	0
125	20230802	182200	3199	1599	1599	1599	1599	0
126	20230802	182100	3199	1599	1599	1599	1599	0
127	20230802	182000	3199	1599	1599	1599	1599	0
128	20230802	181900	3199	1599	1599	1599	1599	0
129	20230802	181800	3199	1599	1599	1599	1599	0
130	20230802	181700	3199	1599	1599	1599	1599	0
131	20230802	181600	3199	1599	1599	1599	1599	0
132	20230802	181500	3199	1599	1599	1599	1599	0
133	20230802	181400	3199	1599	1599	1599	1599	0
134	20230802	181300	3199	1599	1599	1599	1599	0
135	20230802	181200	3199	1599	1599	1599	1599	0
136	20230802	181100	3199	1599	1599	1599	1599	0
137	20230802	181000	3199	1599	1599	1599	1599	0
138	20230802	180900	3199	1599	1599	1599	1599	0
139	20230802	180800	3199	1599	1599	1599	1599	0
140	20230802	180700	3199	1599	1599	1599	1599	0
141	20230802	180600	3199	1599	1599	1599	1599	0
142	20230802	180500	3199	1599	1599	1599	1599	0
143	20230802	180400	3199	1599	1599	1599	1599	0
144	20230802	180300	3199	1599	1599	1599	1599	0
145	20230802	180200	3199	1599	1599	1599	1599	0
146	20230802	180100	3199	1599	1599	1599	1599	0
147	20230802	180000	3199	1599	1599	1599	1599	0
148	20230802	175900	3199	1599	1599	1599	1599	0
149	20230802	175800	3199	1599	1599	1599	1599	0
150	20230802	175700	3199	1599	1599	1599	1599	0
151	20230802	175600	3199	1599	1599	1599	1599	0
152	20230802	175500	3199	1599	1599	1599	1599	1
153	20230802	175400	3199	1599	1599	1599	1599	0
154	20230802	175300	3199	1599	1599	1599	1599	0
155	20230802	175200	3199	1599	1599	1599	1599	0
156	20230802	175100	3199	1599	1599	1599	1599	0
157	20230802	175000	3199	1599	1599	1599	1599	0
158	20230802	174900	3199	1599	1599	1599	1599	0
159	20230802	174800	3199	1599	1599	1599	1599	0
160	20230802	174700	3199	1599	1599	1599	1599	0
161	20230802	174600	3199	1599	1599	1599	1599	0
162	20230802	174500	3199	1599	1599	1599	1599	0
163	20230802	174400	3199	1599	1599	1599	1599	0
164	20230802	174300	3199	1599	1599	1599	1599	0
165	20230802	174200	3199	1599	1599	1599	1599	0
166	20230802	174100	3199	1599	1599	1599	1599	0
167	20230802	174000	3199	1599	1599	1599	1599	0
168	20230802	173900	3199	1599	1599	1599	1599	0
169	20230802	173800	3199	1599	1599	1599	1599	0
170	20230802	173700	3199	1599	1599	1599	1599	0
171	20230802	173600	3199	1599	1599	1599	1599	0
172	20230802	173500	3199	1599	1599	1599	1599	0
173	20230802	173400	3199	1599	1599	1599	1599	0
174	20230802	173300	3199	1599	1599	1599	1599	0
175	20230802	173200	3199	1599	1599	1599	1599	0
176	20230802	173100	3199	1599	1599	1599	1599	0
177	20230802	173000	3199	1599	1599	1599	1599	0
178	20230802	172900	3199	1599	1599	1599	1599	0
179	20230802	172800	3199	1599	1599	1599	1599	0
180	20230802	172700	3199	1599	1599	1599	1599	0
181	20230802	172600	3199	1599	1599	1599	1599	0
182	20230802	172500	3199	1599	1599	1599	1599	1
183	20230802	172400	3199	1599	1599	1599	1599	0
184	20230802	172300	3199	1599	1599	1599	1599	0
185	20230802	172200	3199	1599	1599	1599	1599	0
186	20230802	172100	3199	1599	1599	1599	1599	0
187	20230802	172000	3199	1599	1599	1599	1599	0
188	20230802	171900	3199	1599	1599	1599	1599	0
189	20230802	171800	3199	1599	1599	1599	1599	0
190	20230802	171700	3199	1599	1599	1599	1599	0
191	20230802	171600	3199	1599	1599	1599	1599	0
192	20230802	171500	3199	1599	1599	1599	1599	0
193	20230802	171400	3199	1599	1599	1599	1599	0
194	20230802	171300	3199	1599	1599	1599	1599	0
195	20230802	171200	3199	1599	1599	1599	1599	0
196	20230802	171100	3199	1599	1599	1599	1599	0
197	20230802	171000	3199	1599	1599	1599	1599	0
198	20230802	170900	3199	1599	1599	1599	1599	0
199	20230802	170800	3199	1599	1599	1599	1599	0
200	20230802	170700	3199	1599	1599	1599	1599	0
201	20230802	170600	3199	1599	1599	1599	1599	0
202	20230802	170500	3199	1599	1599	1599	1599	0
203	20230802	170400	3199	1599	1599	1599	1599	0
204	20230802	170300	3199	1599	1599	1599	1599	0
205	20230802	170200	3199	1599	1599	1599	1599	0
206	20230802	170100	3199	1599	1599	1599	1599	0
207	20230802	170000	3199	1599	1599	1599	1599	0
208	20230802	165900	3199	1599	1599	1599	1599	0
209	20230802	165800	3199	1599	1599	1599	1599	0
210	20230802	165700	3199	1599	1599	1599	1599	0
211	20230802	165600	3199	1599	1599	1599	1599	0
212	20230802	165500	3199	1599	1599	1599	1599	1
213	20230802	165400	3199	1599	1599	1599	1599	0
214	20230802	165300	3199	1599	1599	1599	1599	0
215	20230802	165200	3199	1599	1599	1599	1599	0
216	20230802	165100	3199	1599	1599	1599	1599	0
217	20230802	165000	3199	1599	1599	1599	1599	0
218	20230802	164900	3199	1599	1599	1599	1599	0
219	20230802	164800	3199	1599	1599	1599	1599	0
220	20230802	164700	3199	1599	1599	1599	1599	0
221	20230802	164600	3199	1599	1599	1599	1599	0
222	20230802	164500	3199	1599	1599	1599	1599	0
223	20230802	164400	3199	1599	1599	1599	1599	0
224	20230802	164300	3199	1599	1599	1599	1599	0
225	20230802	164200	3199	1599	1599	1599	1599	0
226	20230802	164100	3199	1599	1599	1599	1599	0
227	20230802	164000	3199	1599	1599	1599	1599	0
228	20230802	163900	3199	1599	1599	1599	1599	0
229	20230802	163800	3199	1599	1599	1599	1599	0
230	20230802	163700	3199	1599	1599	1599	1599	0
231	20230802	163600	3199	1599	1599	1599	1599	0
232	20230802	163500	3199	1599	1599	1599	1599	0
233	20230802	163400	3199	1599	1599	1599	1599	0
234	20230802	163300	3199	1599	1599	1599	1599	0
235	20230802	163200	3199	1599	1599	1599	1599	0
236	20230802	163100	3199	1599	1599	1599	1599	0
237	20230802	163000	3199	1599	1599	1599	1599	0
238	20230802	162900	3199	1599	1599	1599	1599	0
239	20230802	162800	3199	1599	1599	1599	1599	0
240	20230802	162700	3199	1599	1599	1599	1599	0
241	20230802	162600	3199	1599	1599	1599	1599	0
242	20230802	162500	3199	1599	1599	1599	1599	1
243	20230802	162400	3199	1599	1599	1599	1599	0
244	20230802	162300	3199	1599	1599	1599	1599	0
245	20230802	162200	3199	1599	1599	1599	1599	0
246	20230802	162100	3199	1599	1599	1599	1599	0
247	20230802	162000	3199	1599	1599	1599	1599	0
248	20230802	161900	3199	1599	1599	1599	1599	0
249	20230802	161800	3199	1599	1599	1599	1599	0
250	20230802	161700	3199	1599	1599	1599	1599	0
251	20230802	161600	3199	1599	1599	1599	1599	0
252	20230802	161500	3199	1599	1599	1599	1599	0
253	20230802	161400	3199	1599	1599	1599	1599	0
254	20230802	161300	3199	1599	1599	1599	1599	0
255	20230802	161200	3199	1599	1599	1599	1599	0
256	20230802	161100	3199	1599	1599	1599	1599	0
257	20230802	161000	3199	1599	1599	1599	1599	0
258	20230802	160900	3199	1599	1599	1599	1599	0
259	20230802	160800	3199	1599	1599	1599	1599	0
260	20230802	160700	3199	1599	1599	1599	1599	0
261	20230802	160600	3199	1599	1599	1599	1599	0
262	20230802	160500	3199	1599	1599	1599	1599	0
263	20230802	160400	3199	1599	1599	1599	1599	0
264	20230802	160300	3199	1599	1599	1599	1599	0
265	20230802	160200	3199	1599	1599	1599	1599	0
266	20230802	160100	3199	1599	1599	1599	1599	0
267	20230802	160000	3199	1599	1599	1599	1599	0
268	20230802	155900	3199	1599	1599	1599	1599	0
269	20230802	155800	3199	1599	1599	1599	1599	0
270	20230802	155700	3199	1599	1599	1599	1599	0
271	20230802	155600	3199	1599	1599	1599	1599	0
272	20230802	155500	3199	1599	1599	1599	1599	1
273	20230802	155400	3199	1599	1599	1599	1599	0
274	20230802	155300	3199	1599	1599	1599	1599	0
275	20230802	155200	3199	1599	1599	1599	1599	0
276	20230802	155100	3199	1599	1599	1599	1599	0
277	20230802	155000	3199	1599	1599	1599	1599	0
278	20230802	154900	3199	1599	1599	1599	1599	0
279	20230802	154800	3199	1599	1599	1599	1599	0
280	20230802	154700	3199	1599	1599	1599	1599	0
281	20230802	154600	3199	1599	1599	1599	1599	0
282	20230802	154500	3199	1599	1599	1599	1599	0
283	20230802	154400	3199	1599	1599	1599	1599	0
284	20230802	154300	3199	1599	1599	1599	1599	0
285	20230802	154200	3199	1599	1599	1599	1599	0
286	20230802	154100	3199	1599	1599	1599	1599	0
287	20230802	154000	3199	1599	1599	1599	1599	0
288	20230802	153900	3199	1599	1599	1599	1599	0
289	20230802	153800	3199	1599	1599	1599	1599	0
290	20230802	153700	3199	1599	1599	1599	1599	0
291	20230802	153600	3199	1599	1599	1599	1599	0
292	20230802	153500	3199	1599	1599	1599	1599	0
293	20230802	153400	3199	1599	1599	1599	1599	0
294	20230802	153300	3199	1599	1599	1599	1599	0
295	20230802	153200	3199	1599	1599	1599	1599	0
296	20230802	153100	3199	1599	1599	1599	1599	0
297	20230802	153000	3199	1599	1599	1599	1599	0
298	20230802	152900	3199	1599	1599	1599	1599	0
299	20230802	152800	3199	1599	1599	1599	1599	0
300	20230802	152700	3199	1599	1599	1599	1599	0
301	20230802	152600	3199	1599	1599	1599	1599	0
302	20230802	152500	3199	1599	1599	1599	1599	0
303	20230802	152400	3199	1599	1599	1599	1599	0
304	20230802	152300	3199	1599	1599	1599	1599	0
305	20230802	152200	3199	1599	1599	1599	1599	0
306	20230802	152100	3199	1599	1599	1599	1599	0
307	20230802	152000	3199	1599	1599	1599	1599	0
308	20230802	151900	3199	1599	1599	1599	1599	0
309	20230802	151800	3199	1599	1599	1599	1599	0
310	20230802	151700	3199	1599	1599	1599	1599	0
311	20230802	151600	3199	1599	1599	1599	1599	0
312	20230802	151500	3199	1599	1599	1599	1599	0
313	20230802	151400	3199	1599	1599	1599	1599	0
314	20230802	151300	3199	1599	1599	1599	1599	0
315	20230802	151200	3199	1599	1599	1599	1599	0
316	20230802	151100	3199	1599	1599	1599	1599	0
317	20230802	151000	3199	1599	1599	1599	1599	0
318	20230802	150900	3199	1599	1599	1599	1599	0
319	20230802	150800	3199	1599	1599	1599	1599	0
320	20230802	150700	3199	1599	1599	1599	1599	0
321	20230802	150600	3199	1599	1599	1599	1599	0
322	20230802	150500	3199	1599	1599	1599	1599	0
323	20230802	150400	3199	1599	1599	1599	1599	0
324	20230802	150300	3199	1599	1599	1599	1599	0
325	20230802	150200	3199	1599	1599	1599	1599	0
326	20230802	150100	3199	1599	1599	1599	1599	0
327	20230802	150000	3199	1599	1599	1599	1599	0
328	20230802	145900	3199	1599	1599	1599	1599	0
329	20230802	145800	3199	1599	1599	1599	1599	0
330	20230802	145700	3199	1599	1599	1599	1599	0
331	20230802	145600	3199	1599	1599	1599	1599	0
332	20230802	145500	3199	1599	1599	1599	1599	0
333	20230802	145400	3199	1599	1599	1599	1599	0
334	20230802	145300	3199	1599	1599	1599	1599	0
335	20230802	145200	3199	1599	1599	1599	1599	0
336	20230802	145100	3199	1599	1599	1599	1599	0
337	20230802	145000	3199	1599	1599	1599	1599	0
338	20230802	144900	3199	1599	1599	1599	1599	0
339	20230802	144800	3199	1599	1599	1599	1599	0
340	20230802	144700	3199	1599	1599	1599	1599	0
341	20230802	144600	3199	1599	1599	1599	1599	0
342	20230802	144500	3199	1599	1599	1599	1599	0
343	20230802	144400	3199	1599	1599	1599	1599	0
344	20230802	144300	3199	1599	1599	1599	1599	0
345	20230802	144200	3199	1599	1599	1599	1599	0
346	20230802	144100	3199	1599	1599	1599	1599	0
347	20230802	144000	3199	1599	1599	1599	1599	0
348	20230802	143900	3199	1599	1599	1599	1599	0
349	20230802	143800	3199	1599	1599	1599	1599	0
350	20230802	143700	3199	1599	1599	1599	1599	0
351	20230802	143600	3199	1599	1599	1599	1599	0
352	20230802	143500	3199	1599	1599	1599	1599	0
353	20230802	143400	3199	1599	1599	1599	1599	0
354	20230802	143300	3199	1599	1599	1599	1599	0
355	20230802	143200	3199	1599	1599	1599	1599	0
356	20230802	143100	3199	1599	1599	1599	1599	0
357	20230802	143000	3199	1599	1599	1599	1599	0
358	20230802	142900	3199	1599	1599	1599	1599	0
359	20230802	142800	3199	1599	1599	1599	1599	0
360	20230802	142700	3199	1599	1599	1599	1599	0
361	20230802	142600	3199	1599	1599	1599	1599	0
362	20230802	142500	3199	1599	1599	1599	1599	0
363	20230802	142400	3199	1599	1599	1599	1599	0
364	20230802	142300	3199	1599	1599	1599	1599	0
365	20230802	142200	3199	1599	1599	1599	1599	0
366	20230802	142100	3199	1599	1599	1599	1599	0
367	20230802	142000	3199	1599	1599	1599	1599	0
368	20230802	141900	3199	1599	1599	1599	1599	0
369	20230802	141800	3199	1599	1599	1599	1599	0
370	20230802	141700	3199	1599	1599	1599	1599	0
371	20230802	141600	3199	1599	1599	1599	1599	0
372	20230802	141500	3199	1599	1599	1599	1599	0
373	20230802	141400	3199	1599	1599	1599	1599	0
374	20230802	141300	3199	1599	1599	1599	1599	0
375	20230802	141200	3199	1599	1599	1599	1599	0
376	20230802	141100	3199	1599	1599	1599	1599	0
377	20230802	141000	3199	1599	1599	1599	1599	0
378	20230802	140900	3199	1599	1599	1599	1599	0
379	20230802	140800	3199	1599	1599	1599	1599	0
380	20230802	140700	3199	1599	1599	1599	1599	0
381	20230802	140600	3199	1599	1599	1599	1599	0
382	20230802	140500	3199	1599	1599	1599	1599	0
383	20230802	140400	3199	1599	1599	1599	1599	0
384	20230802	140300	3199	1599	1599	1599	1599	0
385	20230802	140200	3199	1599	1599	1599	1599	0
386	20230802	140100	3199	1599	1599	1599	1599	0
387	20230802	140000	3199	1599	1599	1599	1599	0
388	20230802	135900	3199	1599	1599	1599	1599	0
389	20230802	135800	3199	1599	1599	1599	1599	0
390	20230802	135700	3199	1599	1599	1599	1599	0
391	20230802	135600	3199	1599	1599	1599	1599	0
392	20230802	135500	3199	1599	1599	1599	1599	0
393	20230802	135400	3199	1599	1599	1599	1599	0
394	20230802	135300	3199	1599	1599	1599	1599	0
395	20230802	135200	3199	1599	1599	1599	1599	0
396	20230802	135100	3199	1599	1599	1599	1599	0
397	20230802	135000	3199	1599	1599	1599	1599	0
398	20230802	134900	3199	1599	1599	1599	1599	0
399	20230802	134800	3199	1599	1599	1599	1599	1
400	20230802	134700	1600	1600	1600	1600	1600	0
401	20230802	134600	1600	1600	1600	1600	1600	0
402	20230802	134500	1600	1600	1600	1600	1600	0
403	20230802	134400	1600	1600	1600	1600	1600	0
404	20230802	134300	1600	1600	1600	1600	1600	0
405	20230802	134200	1600	1600	1600	1600	1600	0
406	20230802	134100	1600	1600	1600	1600	1600	0
407	20230802	134000	1600	1600	1600	1600	1600	0
408	20230802	133900	1600	1600	1600	1600	1600	0
409	20230802	133800	1600	1600	1600	1600	1600	0
410	20230802	133700	1600	1600	1600	1600	1600	0
411	20230802	133600	1600	1600	1600	1600	1600	0
412	20230802	133500	1600	1600	1600	1600	1600	0
413	20230802	133400	1600	1600	1600	1600	1600	0
414	20230802	133300	1600	1600	1600	1600	1600	0
415	20230802	133200	1600	1600	1600	1600	1600	0
416	20230802	133100	1600	1600	1600	1600	1600	0
417	20230802	133000	1600	1600	1600	1600	1600	0
418	20230802	132900	1600	1600	1600	1600	1600	0
419	20230802	132800	1600	1600	1600	1600	1600	0
420	20230802	132700	1600	1600	1600	1600	1600	0
421	20230802	132600	1600	1600	1600	1600	1600	0
422	20230802	132500	1600	1600	1600	1600	1600	0
423	20230802	132400	1600	1600	1600	1600	1600	0
424	20230802	132300	1600	1600	1600	1600	1600	0
425	20230802	132200	1600	1600	1600	1600	1600	0
426	20230802	132100	1600	1600	1600	1600	1600	0
427	20230802	132000	1600	1600	1600	1600	1600	0
428	20230802	131900	1600	1600	1600	1600	1600	0
429	20230802	131800	1600	1600	1600	1600	1600	0
430	20230802	131700	1600	1600	1600	1600	1600	0
431	20230802	131600	1600	1600	1600	1600	1600	0
432	20230802	131500	1600	1600	1600	1600	1600	0
433	20230802	131400	1600	1600	1600	1600	1600	0
434	20230802	131300	1600	1600	1600	1600	1600	0
435	20230802	131200	1600	1600	1600	1600	1600	0
436	20230802	131100	1600	1600	1600	1600	1600	0
437	20230802	131000	1600	1600	1600	1600	1600	0
438	20230802	130900	1600	1600	1600	1600	1600	0
439	20230802	130800	1600	1600	1600	1600	1600	0
440	20230802	130700	1600	1600	1600	1600	1600	0
441	20230802	130600	1600	1600	1600	1600	1600	0
442	20230802	130500	1600	1600	1600	1600	1600	0
443	20230802	130400	1600	1600	1600	1600	1600	0
444	20230802	130300	1600	1600	1600	1600	1600	0
445	20230802	130200	1600	1600	1600	1600	1600	0
446	20230802	130100	1600	1600	1600	1600	1600	0
447	20230802	130000	1600	1600	1600	1600	1600	0
448	20230802	125900	1600	1600	1600	1600	1600	0
449	20230802	125800	1600	1600	1600	1600	1600	0
450	20230802	125700	1600	1600	1600	1600	1600	0
451	20230802	125600	1600	1600	1600	1600	1600	0
452	20230802	125500	1600	1600	1600	1600	1600	0
453	20230802	125400	1600	1600	1600	1600	1600	0
454	20230802	125300	1600	1600	1600	1600	1600	0
455	20230802	125200	1600	1600	1600	1600	1600	0
456	20230802	125100	1600	1600	1600	1600	1600	0
457	20230802	125000	1600	1600	1600	1600	1600	0
458	20230802	124900	1600	1600	1600	1600	1600	0
459	20230802	124800	1600	1600	1600	1600	1600	0
460	20230802	124700	1600	1600	1600	1600	1600	0
461	20230802	124600	1600	1600	1600	1600	1600	0
462	20230802	124500	1600	1600	1600	1600	1600	0
463	20230802	124400	1600	1600	1600	1600	1600	0
464	20230802	124300	1600	1600	1600	1600	1600	0
465	20230802	124200	1600	1600	1600	1600	1600	0
466	20230802	124100	1600	1600	1600	1600	1600	0
467	20230802	124000	1600	1600	1600	1600	1600	0
468	20230802	123900	1600	1600	1600	1600	1600	0
469	20230802	123800	1600	1600	1600	1600	1600	0
470	20230802	123700	1600	1600	1600	1600	1600	0
471	20230802	123600	1600	1600	1600	1600	1600	0
472	20230802	123500	1600	1600	1600	1600	1600	0
473	20230802	123400	1600	1600	1600	1600	1600	0
474	20230802	123300	1600	1600	1600	1600	1600	0
475	20230802	123200	1600	1600	1600	1600	1600	0
476	20230802	123100	1600	1600	1600	1600	1600	0
477	20230802	123000	1600	1600	1600	1600	1600	0
478	20230802	122900	1600	1600	1600	1600	1600	0
479	20230802	122800	1600	1600	1600	1600	1600	0
480	20230802	122700	1600	1600	1600	1600	1600	0
481	20230802	122600	1600	1600	1600	1600	1600	0
482	20230802	122500	1600	1600	1600	1600	1600	0
483	20230802	122400	1600	1600	1600	1600	1600	0
484	20230802	122300	1600	1600	1600	1600	1600	0
485	20230802	122200	1600	1600	1600	1600	1600	0
486	20230802	122100	1600	1600	1600	1600	1600	0
487	20230802	122000	1600	1600	1600	1600	1600	0
488	20230802	121900	1600	1600	1600	1600	1600	0
489	20230802	121800	1600	1600	1600	1600	1600	0
490	20230802	121700	1600	1600	1600	1600	1600	0
491	20230802	121600	1600	1600	1600	1600	1600	0
492	20230802	121500	1600	1600	1600	1600	1600	0
493	20230802	121400	1600	1600	1600	1600	1600	0
494	20230802	121300	1600	1600	1600	1600	1600	0
495	20230802	121200	1600	1600	1600	1600	1600	0
496	20230802	121100	1600	1600	1600	1600	1600	0
497	20230802	121000	1600	1600	1600	1600	1600	0
498	20230802	120900	1600	1600	1600	1600	1600	0
499	20230802	120800	1600	1600	1600	1600	1600	0
500	20230802	120700	1600	1600	1600	1600	1600	0
501	20230802	120600	1600	1600	1600	1600	1600	0
502	20230802	120500	1600	1600	1600	1600	1600	0
503	20230802	120400	1600	1600	1600	1600	1600	0
504	20230802	120300	1600	1600	1600	1600	1600	0
505	20230802	120200	1600	1600	1600	1600	1600	0
506	20230802	120100	1600	1600	1600	1600	1600	0
507	20230802	120000	1600	1600	1600	1600	1600	0
508	20230802	115900	1600	1600	1600	1600	1600	0
509	20230802	115800	1600	1600	1600	1600	1600	0
510	20230802	115700	1600	1600	1600	1600	1600	0
511	20230802	115600	1600	1600	1600	1600	1600	0
512	20230802	115500	1600	1600	1600	1600	1600	0
513	20230802	115400	1600	1600	1600	1600	1600	0
514	20230802	115300	1600	1600	1600	1600	1600	0
515	20230802	115200	1600	1600	1600	1600	1600	0
516	20230802	115100	1600	1600	1600	1600	1600	0
517	20230802	115000	1600	1600	1600	1600	1600	0
518	20230802	114900	1600	1600	1600	1600	1600	0
519	20230802	114800	1600	1600	1600	1600	1600	0
520	20230802	114700	1600	1600	1600	1600	1600	0
521	20230802	114600	1600	1600	1600	1600	1600	0
522	20230802	114500	1600	1600	1600	1600	1600	0
523	20230802	114400	1600	1600	1600	1600	1600	0
524	20230802	114300	1600	1600	1600	1600	1600	0
525	20230802	114200	1600	1600	1600	1600	1600	0
526	20230802	114100	1600	1600	1600	1600	1600	0
527	20230802	114000	1600	1600	1600	1600	1600	0
528	20230802	113900	1600	1600	1600	1600	1600	0
529	20230802	113800	1600	1600	1600	1600	1600	0
530	20230802	113700	1600	1600	1600	1600	1600	0
531	20230802	113600	1600	1600	1600	1600	1600	0
532	20230802	113500	1600	1600	1600	1600	1600	0
533	20230802	113400	1600	1600	1600	1600	1600	0
534	20230802	113300	1600	1600	1600	1600	1600	0
535	20230802	113200	1600	1600	1600	1600	1600	0
536	20230802	113100	1600	1600	1600	1600	1600	0
537	20230802	113000	1600	1600	1600	1600	1600	0
538	20230802	112900	1600	1600	1600	1600	1600	0
539	20230802	112800	1600	1600	1600	1600	1600	0
540	20230802	112700	1600	1600	1600	1600	1600	0
541	20230802	112600	1600	1600	1600	1600	1600	0
542	20230802	112500	1600	1600	1600	1600	1600	0
543	20230802	112400	1600	1600	1600	1600	1600	0
544	20230802	112300	1600	1600	1600	1600	1600	0
545	20230802	112200	1600	1600	1600	1600	1600	0
546	20230802	112100	1600	1600	1600	1600	1600	0
547	20230802	112000	1600	1600	1600	1600	1600	0
548	20230802	111900	1600	1600	1600	1600	1600	0
549	20230802	111800	1600	1600	1600	1600	1600	0
550	20230802	111700	1600	1600	1600	1600	1600	0
551	20230802	111600	1600	1600	1600	1600	1600	0
552	20230802	111500	1600	1600	1600	1600	1600	0
553	20230802	111400	1600	1600	1600	1600	1600	0
554	20230802	111300	1600	1600	1600	1600	1600	0
555	20230802	111200	1600	1600	1600	1600	1600	0
556	20230802	111100	1600	1600	1600	1600	1600	0
557	20230802	111000	1600	1600	1600	1600	1600	0
558	20230802	110900	1600	1600	1600	1600	1600	0
559	20230802	110800	1600	1600	1600	1600	1600	0
560	20230802	110700	1600	1600	1600	1600	1600	0
561	20230802	110600	1600	1600	1600	1600	1600	0
562	20230802	110500	1600	1600	1600	1600	1600	0
563	20230802	110400	1600	1600	1600	1600	1600	0
564	20230802	110300	1600	1600	1600	1600	1600	0
565	20230802	110200	1600	1600	1600	1600	1600	0
566	20230802	110100	1600	1600	1600	1600	1600	0
567	20230802	110000	1600	1600	1600	1600	1600	0
568	20230802	105900	1600	1600	1600	1600	1600	0
569	20230802	105800	1600	1600	1600	1600	1600	0
570	20230802	105700	1600	1600	1600	1600	1600	0
571	20230802	105600	1600	1600	1600	1600	1600	0
572	20230802	105500	1600	1600	1600	1600	1600	0
573	20230802	105400	1600	1600	1600	1600	1600	0
574	20230802	105300	1600	1600	1600	1600	1600	0
575	20230802	105200	1600	1600	1600	1600	1600	0
576	20230802	105100	1600	1600	1600	1600	1600	0
577	20230802	105000	1600	1600	1600	1600	1600	0
578	20230802	104900	1600	1600	1600	1600	1600	0
579	20230802	104800	1600	1600	1600	1600	1600	0
580	20230802	104700	1600	1600	1600	1600	1600	0
581	20230802	104600	1600	1600	1600	1600	1600	0
582	20230802	104500	1600	1600	1600	1600	1600	0
583	20230802	104400	1600	1600	1600	1600	1600	0
584	20230802	104300	1600	1600	1600	1600	1600	0
585	20230802	104200	1600	1600	1600	1600	1600	0
586	20230802	104100	1600	1600	1600	1600	1600	0
587	20230802	104000	1600	1600	1600	1600	1600	0
588	20230802	103900	1600	1600	1600	1600	1600	0
589	20230802	103800	1600	1600	1600	1600	1600	0
590	20230802	103700	1600	1600	1600	1600	1600	0
591	20230802	103600	1600	1600	1600	1600	1600	0
592	20230802	103500	1600	1600	1600	1600	1600	0
593	20230802	103400	1600	1600	1600	1600	1600	0
594	20230802	103300	1600	1600	1600	1600	1600	0
595	20230802	103200	1600	1600	1600	1600	1600	0
596	20230802	103100	1600	1600	1600	1600	1600	0
597	20230802	103000	1600	1600	1600	1600	1600	0
598	20230802	102900	1600	1600	1600	1600	1600	0
599	20230802	102800	1600	1600	1600	1600	1600	0
600	20230802	102700	1600	1600	1600	1600	1600	0
601	20230802	102600	1600	1600	1600	1600	1600	0
602	20230802	102500	1600	1600	1600	1600	1600	0
603	20230802	102400	1600	1600	1600	1600	1600	0
604	20230802	102300	1600	1600	1600	1600	1600	0
605	20230802	102200	1600	1600	1600	1600	1600	0
606	20230802	102100	1600	1600	1600	1600	1600	0
607	20230802	102000	1600	1600	1600	1600	1600	0
608	20230802	101900	1600	1600	1600	1600	1600	0
609	20230802	101800	1600	1600	1600	1600	1600	0
610	20230802	101700	1600	1600	1600	1600	1600	0
611	20230802	101600	1600	1600	1600	1600	1600	0
612	20230802	101500	1600	1600	1600	1600	1600	0
613	20230802	101400	1600	1600	1600	1600	1600	0
614	20230802	101300	1600	1600	1600	1600	1600	0
615	20230802	101200	1600	1600	1600	1600	1600	0
616	20230802	101100	1600	1600	1600	1600	1600	0
617	20230802	101000	1600	1600	1600	1600	1600	0
618	20230802	100900	1600	1600	1600	1600	1600	0
619	20230802	100800	1600	1600	1600	1600	1600	0
620	20230802	100700	1600	1600	1600	1600	1600	0
621	20230802	100600	1600	1600	1600	1600	1600	0
622	20230802	100500	1600	1600	1600	1600	1600	0
623	20230802	100400	1600	1600	1600	1600	1600	0
624	20230802	100300	1600	1600	1600	1600	1600	0
625	20230802	100200	1600	1600	1600	1600	1600	0
626	20230802	100100	1600	1600	1600	1600	1600	0
627	20230802	100000	1600	1600	1600	1600	1600	0
628	20230802	095900	1600	1600	1600	1600	1600	0
629	20230802	095800	1600	1600	1600	1600	1600	0
630	20230802	095700	1600	1600	1600	1600	1600	0
631	20230802	095600	1600	1600	1600	1600	1600	0
632	20230802	095500	1600	1600	1600	1600	1600	0
633	20230802	095400	1600	1600	1600	1600	1600	0
634	20230802	095300	1600	1600	1600	1600	1600	0
635	20230802	095200	1600	1600	1600	1600	1600	0
636	20230802	095100	1600	1600	1600	1600	1600	0
637	20230802	095000	1600	1600	1600	1600	1600	0
638	20230802	094900	1600	1600	1600	1600	1600	0
639	20230802	094800	1600	1600	1600	1600	1600	0
640	20230802	094700	1600	1600	1600	1600	1600	0
641	20230802	094600	1600	1600	1600	1600	1600	0
642	20230802	094500	1600	1600	1600	1600	1600	0
643	20230802	094400	1600	1600	1600	1600	1600	0
644	20230802	094300	1600	1600	1600	1600	1600	0
645	20230802	094200	1600	1600	1600	1600	1600	0
646	20230802	094100	1600	1600	1600	1600	1600	0
647	20230802	094000	1600	1600	1600	1600	1600	0
648	20230802	093900	1600	1600	1600	1600	1600	0
649	20230802	093800	1600	1600	1600	1600	1600	0
650	20230802	093700	1600	1600	1600	1600	1600	0
651	20230802	093600	1600	1600	1600	1600	1600	0
652	20230802	093500	1600	1600	1600	1600	1600	0
653	20230802	093400	1600	1600	1600	1600	1600	0
654	20230802	093300	1600	1600	1600	1600	1600	0
655	20230802	093200	1600	1600	1600	1600	1600	0
656	20230802	093100	1600	1600	1600	1600	1600	0
657	20230802	093000	1600	1600	1600	1600	1600	0
658	20230802	092900	1600	1600	1600	1600	1600	0
659	20230802	092800	1600	1600	1600	1600	1600	0
660	20230802	092700	1600	1600	1600	1600	1600	0
661	20230802	092600	1600	1600	1600	1600	1600	0
662	20230802	092500	1600	1600	1600	1600	1600	0
663	20230802	092400	1600	1600	1600	1600	1600	0
664	20230802	092300	1600	1600	1600	1600	1600	0
665	20230802	092200	1600	1600	1600	1600	1600	0
666	20230802	092100	1600	1600	1600	1600	1600	0
667	20230802	092000	1600	1600	1600	1600	1600	0
668	20230802	091900	1600	1600	1600	1600	1600	0
669	20230802	091800	1600	1600	1600	1600	1600	0
670	20230802	091700	1600	1600	1600	1600	1600	0
671	20230802	091600	1600	1600	1600	1600	1600	0
672	20230802	091500	1600	1600	1600	1600	1600	0
673	20230802	091400	1600	1600	1600	1600	1600	0
674	20230802	091300	1600	1600	1600	1600	1600	0
675	20230802	091200	1600	1600	1600	1600	1600	0
676	20230802	091100	1600	1600	1600	1600	1600	0
677	20230802	091000	1600	1600	1600	1600	1600	0
678	20230802	090900	1600	1600	1600	1600	1600	0
679	20230802	090800	1600	1600	1600	1600	1600	0
680	20230802	090700	1600	1600	1600	1600	1600	0
681	20230802	090600	1600	1600	1600	1600	1600	0
682	20230802	090500	1600	1600	1600	1600	1600	0
683	20230802	090400	1600	1600	1600	1600	1600	0
684	20230802	090300	1600	1600	1600	1600	1600	0
685	20230802	090200	1600	1600	1600	1600	1600	0
686	20230802	090100	1600	1600	1600	1600	1600	0
687	20230802	090000	1600	1600	1600	1600	1600	1