KissMeData/233250/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	202000	15990	15990	15990	15990	15990	1
3	20230818	201900	15990	15990	15990	15990	15990	0
4	20230818	201800	15990	15990	15990	15990	15990	0
5	20230818	201700	15990	15990	15990	15990	15990	0
6	20230818	201600	15990	15990	15990	15990	15990	0
7	20230818	201500	15990	15990	15990	15990	15990	0
8	20230818	201400	15990	15990	15990	15990	15990	0
9	20230818	201300	15990	15990	15990	15990	15990	0
10	20230818	201200	15990	15990	15990	15990	15990	0
11	20230818	201100	15990	15990	15990	15990	15990	0
12	20230818	201000	15990	15990	15990	15990	15990	0
13	20230818	200900	15990	15990	15990	15990	15990	0
14	20230818	200800	15990	15990	15990	15990	15990	0
15	20230818	200700	15990	15990	15990	15990	15990	0
16	20230818	200600	15990	15990	15990	15990	15990	0
17	20230818	200500	15990	15990	15990	15990	15990	0
18	20230818	200400	15990	15990	15990	15990	15990	0
19	20230818	200300	15990	15990	15990	15990	15990	0
20	20230818	200200	15990	15990	15990	15990	15990	0
21	20230818	200100	15990	15990	15990	15990	15990	0
22	20230818	200000	15990	15990	15990	15990	15990	0
23	20230818	195900	15990	15990	15990	15990	15990	0
24	20230818	195800	15990	15990	15990	15990	15990	0
25	20230818	195700	15990	15990	15990	15990	15990	0
26	20230818	195600	15990	15990	15990	15990	15990	0
27	20230818	195500	15990	15990	15990	15990	15990	0
28	20230818	195400	15990	15990	15990	15990	15990	0
29	20230818	195300	15990	15990	15990	15990	15990	0
30	20230818	195200	15990	15990	15990	15990	15990	0
31	20230818	195100	15990	15990	15990	15990	15990	0
32	20230818	195000	15990	15990	15990	15990	15990	1
33	20230818	194900	15990	15990	15990	15990	15990	0
34	20230818	194800	15990	15990	15990	15990	15990	0
35	20230818	194700	15990	15990	15990	15990	15990	0
36	20230818	194600	15990	15990	15990	15990	15990	0
37	20230818	194500	15990	15990	15990	15990	15990	0
38	20230818	194400	15990	15990	15990	15990	15990	0
39	20230818	194300	15990	15990	15990	15990	15990	0
40	20230818	194200	15990	15990	15990	15990	15990	0
41	20230818	194100	15990	15990	15990	15990	15990	0
42	20230818	194000	15990	15990	15990	15990	15990	0
43	20230818	193900	15990	15990	15990	15990	15990	0
44	20230818	193800	15990	15990	15990	15990	15990	0
45	20230818	193700	15990	15990	15990	15990	15990	0
46	20230818	193600	15990	15990	15990	15990	15990	0
47	20230818	193500	15990	15990	15990	15990	15990	0
48	20230818	193400	15990	15990	15990	15990	15990	0
49	20230818	193300	15990	15990	15990	15990	15990	0
50	20230818	193200	15990	15990	15990	15990	15990	0
51	20230818	193100	15990	15990	15990	15990	15990	0
52	20230818	193000	15990	15990	15990	15990	15990	0
53	20230818	192900	15990	15990	15990	15990	15990	0
54	20230818	192800	15990	15990	15990	15990	15990	0
55	20230818	192700	15990	15990	15990	15990	15990	0
56	20230818	192600	15990	15990	15990	15990	15990	0
57	20230818	192500	15990	15990	15990	15990	15990	0
58	20230818	192400	15990	15990	15990	15990	15990	0
59	20230818	192300	15990	15990	15990	15990	15990	0
60	20230818	192200	15990	15990	15990	15990	15990	0
61	20230818	192100	15990	15990	15990	15990	15990	0
62	20230818	192000	15990	15990	15990	15990	15990	1
63	20230818	191900	15990	15990	15990	15990	15990	0
64	20230818	191800	15990	15990	15990	15990	15990	0
65	20230818	191700	15990	15990	15990	15990	15990	0
66	20230818	191600	15990	15990	15990	15990	15990	0
67	20230818	191500	15990	15990	15990	15990	15990	0
68	20230818	191400	15990	15990	15990	15990	15990	0
69	20230818	191300	15990	15990	15990	15990	15990	0
70	20230818	191200	15990	15990	15990	15990	15990	0
71	20230818	191100	15990	15990	15990	15990	15990	0
72	20230818	191000	15990	15990	15990	15990	15990	0
73	20230818	190900	15990	15990	15990	15990	15990	0
74	20230818	190800	15990	15990	15990	15990	15990	0
75	20230818	190700	15990	15990	15990	15990	15990	0
76	20230818	190600	15990	15990	15990	15990	15990	0
77	20230818	190500	15990	15990	15990	15990	15990	0
78	20230818	190400	15990	15990	15990	15990	15990	0
79	20230818	190300	15990	15990	15990	15990	15990	0
80	20230818	190200	15990	15990	15990	15990	15990	0
81	20230818	190100	15990	15990	15990	15990	15990	0
82	20230818	190000	15990	15990	15990	15990	15990	0
83	20230818	185900	15990	15990	15990	15990	15990	0
84	20230818	185800	15990	15990	15990	15990	15990	0
85	20230818	185700	15990	15990	15990	15990	15990	0
86	20230818	185600	15990	15990	15990	15990	15990	0
87	20230818	185500	15990	15990	15990	15990	15990	0
88	20230818	185400	15990	15990	15990	15990	15990	0
89	20230818	185300	15990	15990	15990	15990	15990	0
90	20230818	185200	15990	15990	15990	15990	15990	0
91	20230818	185100	15990	15990	15990	15990	15990	0
92	20230818	185000	15990	15990	15990	15990	15990	1
93	20230818	184900	15990	15990	15990	15990	15990	0
94	20230818	184800	15990	15990	15990	15990	15990	0
95	20230818	184700	15990	15990	15990	15990	15990	0
96	20230818	184600	15990	15990	15990	15990	15990	0
97	20230818	184500	15990	15990	15990	15990	15990	0
98	20230818	184400	15990	15990	15990	15990	15990	0
99	20230818	184300	15990	15990	15990	15990	15990	0
100	20230818	184200	15990	15990	15990	15990	15990	0
101	20230818	184100	15990	15990	15990	15990	15990	0
102	20230818	184000	15990	15990	15990	15990	15990	0
103	20230818	183900	15990	15990	15990	15990	15990	0
104	20230818	183800	15990	15990	15990	15990	15990	0
105	20230818	183700	15990	15990	15990	15990	15990	0
106	20230818	183600	15990	15990	15990	15990	15990	0
107	20230818	183500	15990	15990	15990	15990	15990	0
108	20230818	183400	15990	15990	15990	15990	15990	0
109	20230818	183300	15990	15990	15990	15990	15990	0
110	20230818	183200	15990	15990	15990	15990	15990	0
111	20230818	183100	15990	15990	15990	15990	15990	0
112	20230818	183000	15990	15990	15990	15990	15990	0
113	20230818	182900	15990	15990	15990	15990	15990	0
114	20230818	182800	15990	15990	15990	15990	15990	0
115	20230818	182700	15990	15990	15990	15990	15990	0
116	20230818	182600	15990	15990	15990	15990	15990	0
117	20230818	182500	15990	15990	15990	15990	15990	0
118	20230818	182400	15990	15990	15990	15990	15990	0
119	20230818	182300	15990	15990	15990	15990	15990	0
120	20230818	182200	15990	15990	15990	15990	15990	0
121	20230818	182100	15990	15990	15990	15990	15990	0
122	20230818	182000	15990	15990	15990	15990	15990	1
123	20230818	181900	15990	15990	15990	15990	15990	0
124	20230818	181800	15990	15990	15990	15990	15990	0
125	20230818	181700	15990	15990	15990	15990	15990	0
126	20230818	181600	15990	15990	15990	15990	15990	0
127	20230818	181500	15990	15990	15990	15990	15990	0
128	20230818	181400	15990	15990	15990	15990	15990	0
129	20230818	181300	15990	15990	15990	15990	15990	0
130	20230818	181200	15990	15990	15990	15990	15990	0
131	20230818	181100	15990	15990	15990	15990	15990	0
132	20230818	181000	15990	15990	15990	15990	15990	0
133	20230818	180900	15990	15990	15990	15990	15990	0
134	20230818	180800	15990	15990	15990	15990	15990	0
135	20230818	180700	15990	15990	15990	15990	15990	0
136	20230818	180600	15990	15990	15990	15990	15990	0
137	20230818	180500	15990	15990	15990	15990	15990	0
138	20230818	180400	15990	15990	15990	15990	15990	0
139	20230818	180300	15990	15990	15990	15990	15990	0
140	20230818	180200	15990	15990	15990	15990	15990	0
141	20230818	180100	15990	15990	15990	15990	15990	0
142	20230818	180000	15990	15990	15990	15990	15990	0
143	20230818	175900	15990	15990	15990	15990	15990	0
144	20230818	175800	15990	15990	15990	15990	15990	0
145	20230818	175700	15990	15990	15990	15990	15990	0
146	20230818	175600	15990	15990	15990	15990	15990	0
147	20230818	175500	15990	15990	15990	15990	15990	0
148	20230818	175400	15990	15990	15990	15990	15990	0
149	20230818	175300	15990	15990	15990	15990	15990	0
150	20230818	175200	15990	15990	15990	15990	15990	0
151	20230818	175100	15990	15990	15990	15990	15990	0
152	20230818	175000	15990	15990	15990	15990	15990	1
153	20230818	174900	15990	15990	15990	15990	15990	0
154	20230818	174800	15990	15990	15990	15990	15990	0
155	20230818	174700	15990	15990	15990	15990	15990	0
156	20230818	174600	15990	15990	15990	15990	15990	0
157	20230818	174500	15990	15990	15990	15990	15990	0
158	20230818	174400	15990	15990	15990	15990	15990	0
159	20230818	174300	15990	15990	15990	15990	15990	0
160	20230818	174200	15990	15990	15990	15990	15990	0
161	20230818	174100	15990	15990	15990	15990	15990	0
162	20230818	174000	15990	15990	15990	15990	15990	0
163	20230818	173900	15990	15990	15990	15990	15990	0
164	20230818	173800	15990	15990	15990	15990	15990	0
165	20230818	173700	15990	15990	15990	15990	15990	0
166	20230818	173600	15990	15990	15990	15990	15990	0
167	20230818	173500	15990	15990	15990	15990	15990	0
168	20230818	173400	15990	15990	15990	15990	15990	0
169	20230818	173300	15990	15990	15990	15990	15990	0
170	20230818	173200	15990	15990	15990	15990	15990	0
171	20230818	173100	15990	15990	15990	15990	15990	0
172	20230818	173000	15990	15990	15990	15990	15990	0
173	20230818	172900	15990	15990	15990	15990	15990	0
174	20230818	172800	15990	15990	15990	15990	15990	0
175	20230818	172700	15990	15990	15990	15990	15990	0
176	20230818	172600	15990	15990	15990	15990	15990	0
177	20230818	172500	15990	15990	15990	15990	15990	0
178	20230818	172400	15990	15990	15990	15990	15990	0
179	20230818	172300	15990	15990	15990	15990	15990	0
180	20230818	172200	15990	15990	15990	15990	15990	0
181	20230818	172100	15990	15990	15990	15990	15990	0
182	20230818	172000	15990	15990	15990	15990	15990	1
183	20230818	171900	15990	15990	15990	15990	15990	0
184	20230818	171800	15990	15990	15990	15990	15990	0
185	20230818	171700	15990	15990	15990	15990	15990	0
186	20230818	171600	15990	15990	15990	15990	15990	0
187	20230818	171500	15990	15990	15990	15990	15990	0
188	20230818	171400	15990	15990	15990	15990	15990	0
189	20230818	171300	15990	15990	15990	15990	15990	0
190	20230818	171200	15990	15990	15990	15990	15990	0
191	20230818	171100	15990	15990	15990	15990	15990	0
192	20230818	171000	15990	15990	15990	15990	15990	0
193	20230818	170900	15990	15990	15990	15990	15990	0
194	20230818	170800	15990	15990	15990	15990	15990	0
195	20230818	170700	15990	15990	15990	15990	15990	0
196	20230818	170600	15990	15990	15990	15990	15990	0
197	20230818	170500	15990	15990	15990	15990	15990	0
198	20230818	170400	15990	15990	15990	15990	15990	0
199	20230818	170300	15990	15990	15990	15990	15990	0
200	20230818	170200	15990	15990	15990	15990	15990	0
201	20230818	170100	15990	15990	15990	15990	15990	0
202	20230818	170000	15990	15990	15990	15990	15990	0
203	20230818	165900	15990	15990	15990	15990	15990	0
204	20230818	165800	15990	15990	15990	15990	15990	0
205	20230818	165700	15990	15990	15990	15990	15990	0
206	20230818	165600	15990	15990	15990	15990	15990	0
207	20230818	165500	15990	15990	15990	15990	15990	0
208	20230818	165400	15990	15990	15990	15990	15990	0
209	20230818	165300	15990	15990	15990	15990	15990	0
210	20230818	165200	15990	15990	15990	15990	15990	0
211	20230818	165100	15990	15990	15990	15990	15990	0
212	20230818	165000	15990	15990	15990	15990	15990	1
213	20230818	164900	15990	15990	15990	15990	15990	0
214	20230818	164800	15990	15990	15990	15990	15990	0
215	20230818	164700	15990	15990	15990	15990	15990	0
216	20230818	164600	15990	15990	15990	15990	15990	0
217	20230818	164500	15990	15990	15990	15990	15990	0
218	20230818	164400	15990	15990	15990	15990	15990	0
219	20230818	164300	15990	15990	15990	15990	15990	0
220	20230818	164200	15990	15990	15990	15990	15990	0
221	20230818	164100	15990	15990	15990	15990	15990	0
222	20230818	164000	15990	15990	15990	15990	15990	0
223	20230818	163900	15990	15990	15990	15990	15990	0
224	20230818	163800	15990	15990	15990	15990	15990	0
225	20230818	163700	15990	15990	15990	15990	15990	0
226	20230818	163600	15990	15990	15990	15990	15990	0
227	20230818	163500	15990	15990	15990	15990	15990	0
228	20230818	163400	15990	15990	15990	15990	15990	0
229	20230818	163300	15990	15990	15990	15990	15990	0
230	20230818	163200	15990	15990	15990	15990	15990	0
231	20230818	163100	15990	15990	15990	15990	15990	0
232	20230818	163000	15990	15990	15990	15990	15990	0
233	20230818	162900	15990	15990	15990	15990	15990	0
234	20230818	162800	15990	15990	15990	15990	15990	0
235	20230818	162700	15990	15990	15990	15990	15990	0
236	20230818	162600	15990	15990	15990	15990	15990	0
237	20230818	162500	15990	15990	15990	15990	15990	0
238	20230818	162400	15990	15990	15990	15990	15990	0
239	20230818	162300	15990	15990	15990	15990	15990	0
240	20230818	162200	15990	15990	15990	15990	15990	0
241	20230818	162100	15990	15990	15990	15990	15990	0
242	20230818	162000	15990	15990	15990	15990	15990	1
243	20230818	161900	15990	15990	15990	15990	15990	0
244	20230818	161800	15990	15990	15990	15990	15990	0
245	20230818	161700	15990	15990	15990	15990	15990	0
246	20230818	161600	15990	15990	15990	15990	15990	0
247	20230818	161500	15990	15990	15990	15990	15990	0
248	20230818	161400	15990	15990	15990	15990	15990	0
249	20230818	161300	15990	15990	15990	15990	15990	0
250	20230818	161200	15990	15990	15990	15990	15990	0
251	20230818	161100	15990	15990	15990	15990	15990	0
252	20230818	161000	15990	15990	15990	15990	15990	0
253	20230818	160900	15990	15990	15990	15990	15990	0
254	20230818	160800	15990	15990	15990	15990	15990	0
255	20230818	160700	15990	15990	15990	15990	15990	0
256	20230818	160600	15990	15990	15990	15990	15990	0
257	20230818	160500	15990	15990	15990	15990	15990	0
258	20230818	160400	15990	15990	15990	15990	15990	0
259	20230818	160300	15990	15990	15990	15990	15990	0
260	20230818	160200	15990	15990	15990	15990	15990	0
261	20230818	160100	15990	15990	15990	15990	15990	0
262	20230818	160000	15990	15990	15990	15990	15990	0
263	20230818	155900	15990	15990	15990	15990	15990	0
264	20230818	155800	15990	15990	15990	15990	15990	0
265	20230818	155700	15990	15990	15990	15990	15990	0
266	20230818	155600	15990	15990	15990	15990	15990	0
267	20230818	155500	15990	15990	15990	15990	15990	0
268	20230818	155400	15990	15990	15990	15990	15990	0
269	20230818	155300	15990	15990	15990	15990	15990	0
270	20230818	155200	15990	15990	15990	15990	15990	0
271	20230818	155100	15990	15990	15990	15990	15990	0
272	20230818	155000	15990	15990	15990	15990	15990	1
273	20230818	154900	15990	15990	15990	15990	15990	0
274	20230818	154800	15990	15990	15990	15990	15990	0
275	20230818	154700	15990	15990	15990	15990	15990	0
276	20230818	154600	15990	15990	15990	15990	15990	0
277	20230818	154500	15990	15990	15990	15990	15990	0
278	20230818	154400	15990	15990	15990	15990	15990	0
279	20230818	154300	15990	15990	15990	15990	15990	0
280	20230818	154200	15990	15990	15990	15990	15990	0
281	20230818	154100	15990	15990	15990	15990	15990	0
282	20230818	154000	15990	15990	15990	15990	15990	0
283	20230818	153900	15990	15990	15990	15990	15990	0
284	20230818	153800	15990	15990	15990	15990	15990	0
285	20230818	153700	15990	15990	15990	15990	15990	0
286	20230818	153600	15990	15990	15990	15990	15990	0
287	20230818	153500	15990	15990	15990	15990	15990	0
288	20230818	153400	15990	15990	15990	15990	15990	0
289	20230818	153300	15990	15990	15990	15990	15990	0
290	20230818	153200	15990	15990	15990	15990	15990	0
291	20230818	153100	15990	15990	15990	15990	15990	0
292	20230818	153000	15990	15990	15990	15990	15990	1
293	20230818	152900	0	15990	15990	15990	15990	0
294	20230818	152800	0	15990	15990	15990	15990	0
295	20230818	152700	0	15990	15990	15990	15990	0
296	20230818	152600	0	15990	15990	15990	15990	0
297	20230818	152500	0	15990	15990	15990	15990	0
298	20230818	152400	0	15990	15990	15990	15990	0
299	20230818	152300	0	15990	15990	15990	15990	0
300	20230818	152200	0	15990	15990	15990	15990	0
301	20230818	152100	0	15990	15990	15990	15990	0
302	20230818	152000	0	15990	15990	15990	15990	0
303	20230818	151900	0	15990	15990	15990	15990	0
304	20230818	151800	0	15990	15990	15990	15990	0
305	20230818	151700	0	15990	15990	15990	15990	0
306	20230818	151600	0	15990	15990	15990	15990	0
307	20230818	151500	0	15990	15990	15990	15990	0
308	20230818	151400	0	15990	15990	15990	15990	0
309	20230818	151300	0	15990	15990	15990	15990	0
310	20230818	151200	0	15990	15990	15990	15990	0
311	20230818	151100	0	15990	15990	15990	15990	0
312	20230818	151000	0	15990	15990	15990	15990	0
313	20230818	150900	0	15990	15990	15990	15990	0
314	20230818	150800	0	15990	15990	15990	15990	0
315	20230818	150700	0	15990	15990	15990	15990	0
316	20230818	150600	0	15990	15990	15990	15990	0
317	20230818	150500	0	15990	15990	15990	15990	0
318	20230818	150400	0	15990	15990	15990	15990	0
319	20230818	150300	0	15990	15990	15990	15990	0
320	20230818	150200	0	15990	15990	15990	15990	0
321	20230818	150100	0	15990	15990	15990	15990	0
322	20230818	150000	0	15990	15990	15990	15990	0
323	20230818	145900	0	15990	15990	15990	15990	0
324	20230818	145800	0	15990	15990	15990	15990	0
325	20230818	145700	0	15990	15990	15990	15990	0
326	20230818	145600	0	15990	15990	15990	15990	0
327	20230818	145500	0	15990	15990	15990	15990	0
328	20230818	145400	0	15990	15990	15990	15990	0
329	20230818	145300	0	15990	15990	15990	15990	0
330	20230818	145200	0	15990	15990	15990	15990	0
331	20230818	145100	0	15990	15990	15990	15990	0
332	20230818	145000	0	15990	15990	15990	15990	0
333	20230818	144900	0	15990	15990	15990	15990	0
334	20230818	144800	0	15990	15990	15990	15990	0
335	20230818	144700	0	15990	15990	15990	15990	0
336	20230818	144600	0	15990	15990	15990	15990	0
337	20230818	144500	0	15990	15990	15990	15990	0
338	20230818	144400	0	15990	15990	15990	15990	0
339	20230818	144300	0	15990	15990	15990	15990	0
340	20230818	144200	0	15990	15990	15990	15990	0
341	20230818	144100	0	15990	15990	15990	15990	0
342	20230818	144000	0	15990	15990	15990	15990	0
343	20230818	143900	0	15990	15990	15990	15990	0
344	20230818	143800	0	15990	15990	15990	15990	0
345	20230818	143700	0	15990	15990	15990	15990	0
346	20230818	143600	0	15990	15990	15990	15990	0
347	20230818	143500	0	15990	15990	15990	15990	0
348	20230818	143400	0	15990	15990	15990	15990	0
349	20230818	143300	0	15990	15990	15990	15990	0
350	20230818	143200	0	15990	15990	15990	15990	0
351	20230818	143100	0	15990	15990	15990	15990	0
352	20230818	143000	0	15990	15990	15990	15990	0
353	20230818	142900	0	15990	15990	15990	15990	0
354	20230818	142800	0	15990	15990	15990	15990	0
355	20230818	142700	0	15990	15990	15990	15990	0
356	20230818	142600	0	15990	15990	15990	15990	0
357	20230818	142500	0	15990	15990	15990	15990	0
358	20230818	142400	0	15990	15990	15990	15990	0
359	20230818	142300	0	15990	15990	15990	15990	0
360	20230818	142200	0	15990	15990	15990	15990	0
361	20230818	142100	0	15990	15990	15990	15990	0
362	20230818	142000	0	15990	15990	15990	15990	0
363	20230818	141900	0	15990	15990	15990	15990	0
364	20230818	141800	0	15990	15990	15990	15990	0
365	20230818	141700	0	15990	15990	15990	15990	0
366	20230818	141600	0	15990	15990	15990	15990	0
367	20230818	141500	0	15990	15990	15990	15990	0
368	20230818	141400	0	15990	15990	15990	15990	0
369	20230818	141300	0	15990	15990	15990	15990	0
370	20230818	141200	0	15990	15990	15990	15990	0
371	20230818	141100	0	15990	15990	15990	15990	0
372	20230818	141000	0	15990	15990	15990	15990	0
373	20230818	140900	0	15990	15990	15990	15990	0
374	20230818	140800	0	15990	15990	15990	15990	0
375	20230818	140700	0	15990	15990	15990	15990	0
376	20230818	140600	0	15990	15990	15990	15990	0
377	20230818	140500	0	15990	15990	15990	15990	0
378	20230818	140400	0	15990	15990	15990	15990	0
379	20230818	140300	0	15990	15990	15990	15990	0
380	20230818	140200	0	15990	15990	15990	15990	0
381	20230818	140100	0	15990	15990	15990	15990	0
382	20230818	140000	0	15990	15990	15990	15990	0
383	20230818	135900	0	15990	15990	15990	15990	0
384	20230818	135800	0	15990	15990	15990	15990	0
385	20230818	135700	0	15990	15990	15990	15990	0
386	20230818	135600	0	15990	15990	15990	15990	0
387	20230818	135500	0	15990	15990	15990	15990	0
388	20230818	135400	0	15990	15990	15990	15990	0
389	20230818	135300	0	15990	15990	15990	15990	0
390	20230818	135200	0	15990	15990	15990	15990	0
391	20230818	135100	0	15990	15990	15990	15990	0
392	20230818	135000	0	15990	15990	15990	15990	0
393	20230818	134900	0	15990	15990	15990	15990	0
394	20230818	134800	0	15990	15990	15990	15990	0
395	20230818	134700	0	15990	15990	15990	15990	0
396	20230818	134600	0	15990	15990	15990	15990	0
397	20230818	134500	0	15990	15990	15990	15990	0
398	20230818	134400	0	15990	15990	15990	15990	0
399	20230818	134300	0	15990	15990	15990	15990	0
400	20230818	134200	0	15990	15990	15990	15990	0
401	20230818	134100	0	15990	15990	15990	15990	0
402	20230818	134000	0	15990	15990	15990	15990	0
403	20230818	133900	0	15990	15990	15990	15990	0
404	20230818	133800	0	15990	15990	15990	15990	0
405	20230818	133700	0	15990	15990	15990	15990	0
406	20230818	133600	0	15990	15990	15990	15990	0
407	20230818	133500	0	15990	15990	15990	15990	0
408	20230818	133400	0	15990	15990	15990	15990	0
409	20230818	133300	0	15990	15990	15990	15990	0
410	20230818	133200	0	15990	15990	15990	15990	0
411	20230818	133100	0	15990	15990	15990	15990	0
412	20230818	133000	0	15990	15990	15990	15990	0
413	20230818	132900	0	15990	15990	15990	15990	0
414	20230818	132800	0	15990	15990	15990	15990	0
415	20230818	132700	0	15990	15990	15990	15990	0
416	20230818	132600	0	15990	15990	15990	15990	0
417	20230818	132500	0	15990	15990	15990	15990	0
418	20230818	132400	0	15990	15990	15990	15990	0
419	20230818	132300	0	15990	15990	15990	15990	0
420	20230818	132200	0	15990	15990	15990	15990	0
421	20230818	132100	0	15990	15990	15990	15990	0
422	20230818	132000	0	15990	15990	15990	15990	0
423	20230818	131900	0	15990	15990	15990	15990	0
424	20230818	131800	0	15990	15990	15990	15990	0
425	20230818	131700	0	15990	15990	15990	15990	0
426	20230818	131600	0	15990	15990	15990	15990	0
427	20230818	131500	0	15990	15990	15990	15990	0
428	20230818	131400	0	15990	15990	15990	15990	0
429	20230818	131300	0	15990	15990	15990	15990	0
430	20230818	131200	0	15990	15990	15990	15990	0
431	20230818	131100	0	15990	15990	15990	15990	0
432	20230818	131000	0	15990	15990	15990	15990	0
433	20230818	130900	0	15990	15990	15990	15990	0
434	20230818	130800	0	15990	15990	15990	15990	0
435	20230818	130700	0	15990	15990	15990	15990	0
436	20230818	130600	0	15990	15990	15990	15990	0
437	20230818	130500	0	15990	15990	15990	15990	0
438	20230818	130400	0	15990	15990	15990	15990	0
439	20230818	130300	0	15990	15990	15990	15990	0
440	20230818	130200	0	15990	15990	15990	15990	0
441	20230818	130100	0	15990	15990	15990	15990	0
442	20230818	130000	0	15990	15990	15990	15990	0
443	20230818	125900	0	15990	15990	15990	15990	0
444	20230818	125800	0	15990	15990	15990	15990	0
445	20230818	125700	0	15990	15990	15990	15990	0
446	20230818	125600	0	15990	15990	15990	15990	0
447	20230818	125500	0	15990	15990	15990	15990	0
448	20230818	125400	0	15990	15990	15990	15990	0
449	20230818	125300	0	15990	15990	15990	15990	0
450	20230818	125200	0	15990	15990	15990	15990	0
451	20230818	125100	0	15990	15990	15990	15990	0
452	20230818	125000	0	15990	15990	15990	15990	0
453	20230818	124900	0	15990	15990	15990	15990	0
454	20230818	124800	0	15990	15990	15990	15990	0
455	20230818	124700	0	15990	15990	15990	15990	0
456	20230818	124600	0	15990	15990	15990	15990	0
457	20230818	124500	0	15990	15990	15990	15990	0
458	20230818	124400	0	15990	15990	15990	15990	0
459	20230818	124300	0	15990	15990	15990	15990	0
460	20230818	124200	0	15990	15990	15990	15990	0
461	20230818	124100	0	15990	15990	15990	15990	0
462	20230818	124000	0	15990	15990	15990	15990	0
463	20230818	123900	0	15990	15990	15990	15990	0
464	20230818	123800	0	15990	15990	15990	15990	0
465	20230818	123700	0	15990	15990	15990	15990	0
466	20230818	123600	0	15990	15990	15990	15990	0
467	20230818	123500	0	15990	15990	15990	15990	0
468	20230818	123400	0	15990	15990	15990	15990	0
469	20230818	123300	0	15990	15990	15990	15990	0
470	20230818	123200	0	15990	15990	15990	15990	0
471	20230818	123100	0	15990	15990	15990	15990	0
472	20230818	123000	0	15990	15990	15990	15990	0
473	20230818	122900	0	15990	15990	15990	15990	0
474	20230818	122800	0	15990	15990	15990	15990	0
475	20230818	122700	0	15990	15990	15990	15990	0
476	20230818	122600	0	15990	15990	15990	15990	0
477	20230818	122500	0	15990	15990	15990	15990	0
478	20230818	122400	0	15990	15990	15990	15990	0
479	20230818	122300	0	15990	15990	15990	15990	0
480	20230818	122200	0	15990	15990	15990	15990	0
481	20230818	122100	0	15990	15990	15990	15990	0
482	20230818	122000	0	15990	15990	15990	15990	0
483	20230818	121900	0	15990	15990	15990	15990	0
484	20230818	121800	0	15990	15990	15990	15990	0
485	20230818	121700	0	15990	15990	15990	15990	0
486	20230818	121600	0	15990	15990	15990	15990	0
487	20230818	121500	0	15990	15990	15990	15990	0
488	20230818	121400	0	15990	15990	15990	15990	0
489	20230818	121300	0	15990	15990	15990	15990	0
490	20230818	121200	0	15990	15990	15990	15990	0
491	20230818	121100	0	15990	15990	15990	15990	0
492	20230818	121000	0	15990	15990	15990	15990	0
493	20230818	120900	0	15990	15990	15990	15990	0
494	20230818	120800	0	15990	15990	15990	15990	0
495	20230818	120700	0	15990	15990	15990	15990	0
496	20230818	120600	0	15990	15990	15990	15990	0
497	20230818	120500	0	15990	15990	15990	15990	0
498	20230818	120400	0	15990	15990	15990	15990	0
499	20230818	120300	0	15990	15990	15990	15990	0
500	20230818	120200	0	15990	15990	15990	15990	0
501	20230818	120100	0	15990	15990	15990	15990	0
502	20230818	120000	0	15990	15990	15990	15990	0
503	20230818	115900	0	15990	15990	15990	15990	0
504	20230818	115800	0	15990	15990	15990	15990	0
505	20230818	115700	0	15990	15990	15990	15990	0
506	20230818	115600	0	15990	15990	15990	15990	0
507	20230818	115500	0	15990	15990	15990	15990	0
508	20230818	115400	0	15990	15990	15990	15990	0
509	20230818	115300	0	15990	15990	15990	15990	0
510	20230818	115200	0	15990	15990	15990	15990	0
511	20230818	115100	0	15990	15990	15990	15990	0
512	20230818	115000	0	15990	15990	15990	15990	0
513	20230818	114900	0	15990	15990	15990	15990	0
514	20230818	114800	0	15990	15990	15990	15990	0
515	20230818	114700	0	15990	15990	15990	15990	0
516	20230818	114600	0	15990	15990	15990	15990	0
517	20230818	114500	0	15990	15990	15990	15990	0
518	20230818	114400	0	15990	15990	15990	15990	0
519	20230818	114300	0	15990	15990	15990	15990	0
520	20230818	114200	0	15990	15990	15990	15990	0
521	20230818	114100	0	15990	15990	15990	15990	0
522	20230818	114000	0	15990	15990	15990	15990	0
523	20230818	113900	0	15990	15990	15990	15990	0
524	20230818	113800	0	15990	15990	15990	15990	0
525	20230818	113700	0	15990	15990	15990	15990	0
526	20230818	113600	0	15990	15990	15990	15990	0
527	20230818	113500	0	15990	15990	15990	15990	0
528	20230818	113400	0	15990	15990	15990	15990	0
529	20230818	113300	0	15990	15990	15990	15990	0
530	20230818	113200	0	15990	15990	15990	15990	0
531	20230818	113100	0	15990	15990	15990	15990	0
532	20230818	113000	0	15990	15990	15990	15990	0
533	20230818	112900	0	15990	15990	15990	15990	0
534	20230818	112800	0	15990	15990	15990	15990	0
535	20230818	112700	0	15990	15990	15990	15990	0
536	20230818	112600	0	15990	15990	15990	15990	0
537	20230818	112500	0	15990	15990	15990	15990	0
538	20230818	112400	0	15990	15990	15990	15990	0
539	20230818	112300	0	15990	15990	15990	15990	0
540	20230818	112200	0	15990	15990	15990	15990	0
541	20230818	112100	0	15990	15990	15990	15990	0
542	20230818	112000	0	15990	15990	15990	15990	0
543	20230818	111900	0	15990	15990	15990	15990	0
544	20230818	111800	0	15990	15990	15990	15990	0
545	20230818	111700	0	15990	15990	15990	15990	0
546	20230818	111600	0	15990	15990	15990	15990	0
547	20230818	111500	0	15990	15990	15990	15990	0
548	20230818	111400	0	15990	15990	15990	15990	0
549	20230818	111300	0	15990	15990	15990	15990	0
550	20230818	111200	0	15990	15990	15990	15990	0
551	20230818	111100	0	15990	15990	15990	15990	0
552	20230818	111000	0	15990	15990	15990	15990	0
553	20230818	110900	0	15990	15990	15990	15990	0
554	20230818	110800	0	15990	15990	15990	15990	0
555	20230818	110700	0	15990	15990	15990	15990	0
556	20230818	110600	0	15990	15990	15990	15990	0
557	20230818	110500	0	15990	15990	15990	15990	0
558	20230818	110400	0	15990	15990	15990	15990	0
559	20230818	110300	0	15990	15990	15990	15990	0
560	20230818	110200	0	15990	15990	15990	15990	0
561	20230818	110100	0	15990	15990	15990	15990	0
562	20230818	110000	0	15990	15990	15990	15990	0
563	20230818	105900	0	15990	15990	15990	15990	0
564	20230818	105800	0	15990	15990	15990	15990	0
565	20230818	105700	0	15990	15990	15990	15990	0
566	20230818	105600	0	15990	15990	15990	15990	0
567	20230818	105500	0	15990	15990	15990	15990	0
568	20230818	105400	0	15990	15990	15990	15990	0
569	20230818	105300	0	15990	15990	15990	15990	0
570	20230818	105200	0	15990	15990	15990	15990	0
571	20230818	105100	0	15990	15990	15990	15990	0
572	20230818	105000	0	15990	15990	15990	15990	0
573	20230818	104900	0	15990	15990	15990	15990	0
574	20230818	104800	0	15990	15990	15990	15990	0
575	20230818	104700	0	15990	15990	15990	15990	0
576	20230818	104600	0	15990	15990	15990	15990	0
577	20230818	104500	0	15990	15990	15990	15990	0
578	20230818	104400	0	15990	15990	15990	15990	0
579	20230818	104300	0	15990	15990	15990	15990	0
580	20230818	104200	0	15990	15990	15990	15990	0
581	20230818	104100	0	15990	15990	15990	15990	0
582	20230818	104000	0	15990	15990	15990	15990	0
583	20230818	103900	0	15990	15990	15990	15990	0
584	20230818	103800	0	15990	15990	15990	15990	0
585	20230818	103700	0	15990	15990	15990	15990	0
586	20230818	103600	0	15990	15990	15990	15990	0
587	20230818	103500	0	15990	15990	15990	15990	0
588	20230818	103400	0	15990	15990	15990	15990	0
589	20230818	103300	0	15990	15990	15990	15990	0
590	20230818	103200	0	15990	15990	15990	15990	0
591	20230818	103100	0	15990	15990	15990	15990	0
592	20230818	103000	0	15990	15990	15990	15990	0
593	20230818	102900	0	15990	15990	15990	15990	0
594	20230818	102800	0	15990	15990	15990	15990	0
595	20230818	102700	0	15990	15990	15990	15990	0
596	20230818	102600	0	15990	15990	15990	15990	0
597	20230818	102500	0	15990	15990	15990	15990	0
598	20230818	102400	0	15990	15990	15990	15990	0
599	20230818	102300	0	15990	15990	15990	15990	0
600	20230818	102200	0	15990	15990	15990	15990	0
601	20230818	102100	0	15990	15990	15990	15990	0
602	20230818	102000	0	15990	15990	15990	15990	0
603	20230818	101900	0	15990	15990	15990	15990	0
604	20230818	101800	0	15990	15990	15990	15990	0
605	20230818	101700	0	15990	15990	15990	15990	0
606	20230818	101600	0	15990	15990	15990	15990	0
607	20230818	101500	0	15990	15990	15990	15990	0
608	20230818	101400	0	15990	15990	15990	15990	0
609	20230818	101300	0	15990	15990	15990	15990	0
610	20230818	101200	0	15990	15990	15990	15990	0
611	20230818	101100	0	15990	15990	15990	15990	0
612	20230818	101000	0	15990	15990	15990	15990	0
613	20230818	100900	0	15990	15990	15990	15990	0
614	20230818	100800	0	15990	15990	15990	15990	0
615	20230818	100700	0	15990	15990	15990	15990	0
616	20230818	100600	0	15990	15990	15990	15990	0
617	20230818	100500	0	15990	15990	15990	15990	0
618	20230818	100400	0	15990	15990	15990	15990	0
619	20230818	100300	0	15990	15990	15990	15990	0
620	20230818	100200	0	15990	15990	15990	15990	0
621	20230818	100100	0	15990	15990	15990	15990	0
622	20230818	100000	0	15990	15990	15990	15990	0
623	20230818	095900	0	15990	15990	15990	15990	0
624	20230818	095800	0	15990	15990	15990	15990	0
625	20230818	095700	0	15990	15990	15990	15990	0
626	20230818	095600	0	15990	15990	15990	15990	0
627	20230818	095500	0	15990	15990	15990	15990	0
628	20230818	095400	0	15990	15990	15990	15990	0
629	20230818	095300	0	15990	15990	15990	15990	0
630	20230818	095200	0	15990	15990	15990	15990	0
631	20230818	095100	0	15990	15990	15990	15990	0
632	20230818	095000	0	15990	15990	15990	15990	0
633	20230818	094900	0	15990	15990	15990	15990	0
634	20230818	094800	0	15990	15990	15990	15990	0
635	20230818	094700	0	15990	15990	15990	15990	0
636	20230818	094600	0	15990	15990	15990	15990	0
637	20230818	094500	0	15990	15990	15990	15990	0
638	20230818	094400	0	15990	15990	15990	15990	0
639	20230818	094300	0	15990	15990	15990	15990	0
640	20230818	094200	0	15990	15990	15990	15990	0
641	20230818	094100	0	15990	15990	15990	15990	0
642	20230818	094000	0	15990	15990	15990	15990	0
643	20230818	093900	0	15990	15990	15990	15990	0
644	20230818	093800	0	15990	15990	15990	15990	0
645	20230818	093700	0	15990	15990	15990	15990	0
646	20230818	093600	0	15990	15990	15990	15990	0
647	20230818	093500	0	15990	15990	15990	15990	0
648	20230818	093400	0	15990	15990	15990	15990	0
649	20230818	093300	0	15990	15990	15990	15990	0
650	20230818	093200	0	15990	15990	15990	15990	0
651	20230818	093100	0	15990	15990	15990	15990	0
652	20230818	093000	0	15990	15990	15990	15990	0
653	20230818	092900	0	15990	15990	15990	15990	0
654	20230818	092800	0	15990	15990	15990	15990	0
655	20230818	092700	0	15990	15990	15990	15990	0
656	20230818	092600	0	15990	15990	15990	15990	0
657	20230818	092500	0	15990	15990	15990	15990	0
658	20230818	092400	0	15990	15990	15990	15990	0
659	20230818	092300	0	15990	15990	15990	15990	0
660	20230818	092200	0	15990	15990	15990	15990	0
661	20230818	092100	0	15990	15990	15990	15990	0
662	20230818	092000	0	15990	15990	15990	15990	0
663	20230818	091900	0	15990	15990	15990	15990	0
664	20230818	091800	0	15990	15990	15990	15990	0
665	20230818	091700	0	15990	15990	15990	15990	0
666	20230818	091600	0	15990	15990	15990	15990	0
667	20230818	091500	0	15990	15990	15990	15990	0
668	20230818	091400	0	15990	15990	15990	15990	0
669	20230818	091300	0	15990	15990	15990	15990	0
670	20230818	091200	0	15990	15990	15990	15990	0
671	20230818	091100	0	15990	15990	15990	15990	0
672	20230818	091000	0	15990	15990	15990	15990	0
673	20230818	090900	0	15990	15990	15990	15990	0
674	20230818	090800	0	15990	15990	15990	15990	0
675	20230818	090700	0	15990	15990	15990	15990	0
676	20230818	090600	0	15990	15990	15990	15990	0
677	20230818	090500	0	15990	15990	15990	15990	0
678	20230818	090400	0	15990	15990	15990	15990	0
679	20230818	090300	0	15990	15990	15990	15990	0
680	20230818	090200	0	15990	15990	15990	15990	0
681	20230818	090100	0	15990	15990	15990	15990	0
682	20230818	090000	0	15990	15990	15990	15990	0