KissMeData/114120/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	195300	0	10850	10850	10850	10850	0
3	20230828	195200	0	10850	10850	10850	10850	0
4	20230828	195100	0	10850	10850	10850	10850	0
5	20230828	195000	0	10850	10850	10850	10850	0
6	20230828	194900	0	10850	10850	10850	10850	0
7	20230828	194800	0	10850	10850	10850	10850	0
8	20230828	194700	0	10850	10850	10850	10850	0
9	20230828	194600	0	10850	10850	10850	10850	0
10	20230828	194500	0	10850	10850	10850	10850	0
11	20230828	194400	0	10850	10850	10850	10850	0
12	20230828	194300	0	10850	10850	10850	10850	0
13	20230828	194200	0	10850	10850	10850	10850	0
14	20230828	194100	0	10850	10850	10850	10850	0
15	20230828	194000	0	10850	10850	10850	10850	0
16	20230828	193900	0	10850	10850	10850	10850	0
17	20230828	193800	0	10850	10850	10850	10850	0
18	20230828	193700	0	10850	10850	10850	10850	0
19	20230828	193600	0	10850	10850	10850	10850	0
20	20230828	193500	0	10850	10850	10850	10850	0
21	20230828	193400	0	10850	10850	10850	10850	0
22	20230828	193300	0	10850	10850	10850	10850	0
23	20230828	193200	0	10850	10850	10850	10850	0
24	20230828	193100	0	10850	10850	10850	10850	0
25	20230828	193000	0	10850	10850	10850	10850	0
26	20230828	192900	0	10850	10850	10850	10850	0
27	20230828	192800	0	10850	10850	10850	10850	0
28	20230828	192700	0	10850	10850	10850	10850	0
29	20230828	192600	0	10850	10850	10850	10850	0
30	20230828	192500	0	10850	10850	10850	10850	0
31	20230828	192400	0	10850	10850	10850	10850	0
32	20230828	192300	0	10850	10850	10850	10850	0
33	20230828	192200	0	10850	10850	10850	10850	0
34	20230828	192100	0	10850	10850	10850	10850	0
35	20230828	192000	0	10850	10850	10850	10850	0
36	20230828	191900	0	10850	10850	10850	10850	0
37	20230828	191800	0	10850	10850	10850	10850	0
38	20230828	191700	0	10850	10850	10850	10850	0
39	20230828	191600	0	10850	10850	10850	10850	0
40	20230828	191500	0	10850	10850	10850	10850	0
41	20230828	191400	0	10850	10850	10850	10850	0
42	20230828	191300	0	10850	10850	10850	10850	0
43	20230828	191200	0	10850	10850	10850	10850	0
44	20230828	191100	0	10850	10850	10850	10850	0
45	20230828	191000	0	10850	10850	10850	10850	0
46	20230828	190900	0	10850	10850	10850	10850	0
47	20230828	190800	0	10850	10850	10850	10850	0
48	20230828	190700	0	10850	10850	10850	10850	0
49	20230828	190600	0	10850	10850	10850	10850	0
50	20230828	190500	0	10850	10850	10850	10850	0
51	20230828	190400	0	10850	10850	10850	10850	0
52	20230828	190300	0	10850	10850	10850	10850	0
53	20230828	190200	0	10850	10850	10850	10850	0
54	20230828	190100	0	10850	10850	10850	10850	0
55	20230828	190000	0	10850	10850	10850	10850	0
56	20230828	185900	0	10850	10850	10850	10850	0
57	20230828	185800	0	10850	10850	10850	10850	0
58	20230828	185700	0	10850	10850	10850	10850	0
59	20230828	185600	0	10850	10850	10850	10850	0
60	20230828	185500	0	10850	10850	10850	10850	0
61	20230828	185400	0	10850	10850	10850	10850	0
62	20230828	185300	0	10850	10850	10850	10850	0
63	20230828	185200	0	10850	10850	10850	10850	0
64	20230828	185100	0	10850	10850	10850	10850	0
65	20230828	185000	0	10850	10850	10850	10850	0
66	20230828	184900	0	10850	10850	10850	10850	0
67	20230828	184800	0	10850	10850	10850	10850	0
68	20230828	184700	0	10850	10850	10850	10850	0
69	20230828	184600	0	10850	10850	10850	10850	0
70	20230828	184500	0	10850	10850	10850	10850	0
71	20230828	184400	0	10850	10850	10850	10850	0
72	20230828	184300	0	10850	10850	10850	10850	0
73	20230828	184200	0	10850	10850	10850	10850	0
74	20230828	184100	0	10850	10850	10850	10850	0
75	20230828	184000	0	10850	10850	10850	10850	0
76	20230828	183900	0	10850	10850	10850	10850	0
77	20230828	183800	0	10850	10850	10850	10850	0
78	20230828	183700	0	10850	10850	10850	10850	0
79	20230828	183600	0	10850	10850	10850	10850	0
80	20230828	183500	0	10850	10850	10850	10850	0
81	20230828	183400	0	10850	10850	10850	10850	0
82	20230828	183300	0	10850	10850	10850	10850	0
83	20230828	183200	0	10850	10850	10850	10850	0
84	20230828	183100	0	10850	10850	10850	10850	0
85	20230828	183000	0	10850	10850	10850	10850	0
86	20230828	182900	0	10850	10850	10850	10850	0
87	20230828	182800	0	10850	10850	10850	10850	0
88	20230828	182700	0	10850	10850	10850	10850	0
89	20230828	182600	0	10850	10850	10850	10850	0
90	20230828	182500	0	10850	10850	10850	10850	0
91	20230828	182400	0	10850	10850	10850	10850	0
92	20230828	182300	0	10850	10850	10850	10850	0
93	20230828	182200	0	10850	10850	10850	10850	0
94	20230828	182100	0	10850	10850	10850	10850	0
95	20230828	182000	0	10850	10850	10850	10850	0
96	20230828	181900	0	10850	10850	10850	10850	0
97	20230828	181800	0	10850	10850	10850	10850	0
98	20230828	181700	0	10850	10850	10850	10850	0
99	20230828	181600	0	10850	10850	10850	10850	0
100	20230828	181500	0	10850	10850	10850	10850	0
101	20230828	181400	0	10850	10850	10850	10850	0
102	20230828	181300	0	10850	10850	10850	10850	0
103	20230828	181200	0	10850	10850	10850	10850	0
104	20230828	181100	0	10850	10850	10850	10850	0
105	20230828	181000	0	10850	10850	10850	10850	0
106	20230828	180900	0	10850	10850	10850	10850	0
107	20230828	180800	0	10850	10850	10850	10850	0
108	20230828	180700	0	10850	10850	10850	10850	0
109	20230828	180600	0	10850	10850	10850	10850	0
110	20230828	180500	0	10850	10850	10850	10850	0
111	20230828	180400	0	10850	10850	10850	10850	0
112	20230828	180300	0	10850	10850	10850	10850	0
113	20230828	180200	0	10850	10850	10850	10850	0
114	20230828	180100	0	10850	10850	10850	10850	0
115	20230828	180000	0	10850	10850	10850	10850	0
116	20230828	175900	0	10850	10850	10850	10850	0
117	20230828	175800	0	10850	10850	10850	10850	0
118	20230828	175700	0	10850	10850	10850	10850	0
119	20230828	175600	0	10850	10850	10850	10850	0
120	20230828	175500	0	10850	10850	10850	10850	0
121	20230828	175400	0	10850	10850	10850	10850	0
122	20230828	175300	0	10850	10850	10850	10850	0
123	20230828	175200	0	10850	10850	10850	10850	0
124	20230828	175100	0	10850	10850	10850	10850	0
125	20230828	175000	0	10850	10850	10850	10850	0
126	20230828	174900	0	10850	10850	10850	10850	0
127	20230828	174800	0	10850	10850	10850	10850	0
128	20230828	174700	0	10850	10850	10850	10850	0
129	20230828	174600	0	10850	10850	10850	10850	0
130	20230828	174500	0	10850	10850	10850	10850	0
131	20230828	174400	0	10850	10850	10850	10850	0
132	20230828	174300	0	10850	10850	10850	10850	0
133	20230828	174200	0	10850	10850	10850	10850	0
134	20230828	174100	0	10850	10850	10850	10850	0
135	20230828	174000	0	10850	10850	10850	10850	0
136	20230828	173900	0	10850	10850	10850	10850	0
137	20230828	173800	0	10850	10850	10850	10850	0
138	20230828	173700	0	10850	10850	10850	10850	0
139	20230828	173600	0	10850	10850	10850	10850	0
140	20230828	173500	0	10850	10850	10850	10850	0
141	20230828	173400	0	10850	10850	10850	10850	0
142	20230828	173300	0	10850	10850	10850	10850	0
143	20230828	173200	0	10850	10850	10850	10850	0
144	20230828	173100	0	10850	10850	10850	10850	0
145	20230828	173000	0	10850	10850	10850	10850	0
146	20230828	172900	0	10850	10850	10850	10850	0
147	20230828	172800	0	10850	10850	10850	10850	0
148	20230828	172700	0	10850	10850	10850	10850	0
149	20230828	172600	0	10850	10850	10850	10850	0
150	20230828	172500	0	10850	10850	10850	10850	0
151	20230828	172400	0	10850	10850	10850	10850	0
152	20230828	172300	0	10850	10850	10850	10850	0
153	20230828	172200	0	10850	10850	10850	10850	0
154	20230828	172100	0	10850	10850	10850	10850	0
155	20230828	172000	0	10850	10850	10850	10850	0
156	20230828	171900	0	10850	10850	10850	10850	0
157	20230828	171800	0	10850	10850	10850	10850	0
158	20230828	171700	0	10850	10850	10850	10850	0
159	20230828	171600	0	10850	10850	10850	10850	0
160	20230828	171500	0	10850	10850	10850	10850	0
161	20230828	171400	0	10850	10850	10850	10850	0
162	20230828	171300	0	10850	10850	10850	10850	0
163	20230828	171200	0	10850	10850	10850	10850	0
164	20230828	171100	0	10850	10850	10850	10850	0
165	20230828	171000	0	10850	10850	10850	10850	0
166	20230828	170900	0	10850	10850	10850	10850	0
167	20230828	170800	0	10850	10850	10850	10850	0
168	20230828	170700	0	10850	10850	10850	10850	0
169	20230828	170600	0	10850	10850	10850	10850	0
170	20230828	170500	0	10850	10850	10850	10850	0
171	20230828	170400	0	10850	10850	10850	10850	0
172	20230828	170300	0	10850	10850	10850	10850	0
173	20230828	170200	0	10850	10850	10850	10850	0
174	20230828	170100	0	10850	10850	10850	10850	0
175	20230828	170000	0	10850	10850	10850	10850	0
176	20230828	165900	0	10850	10850	10850	10850	0
177	20230828	165800	0	10850	10850	10850	10850	0
178	20230828	165700	0	10850	10850	10850	10850	0
179	20230828	165600	0	10850	10850	10850	10850	0
180	20230828	165500	0	10850	10850	10850	10850	0
181	20230828	165400	0	10850	10850	10850	10850	0
182	20230828	165300	0	10850	10850	10850	10850	0
183	20230828	165200	0	10850	10850	10850	10850	0
184	20230828	165100	0	10850	10850	10850	10850	0
185	20230828	165000	0	10850	10850	10850	10850	0
186	20230828	164900	0	10850	10850	10850	10850	0
187	20230828	164800	0	10850	10850	10850	10850	0
188	20230828	164700	0	10850	10850	10850	10850	0
189	20230828	164600	0	10850	10850	10850	10850	0
190	20230828	164500	0	10850	10850	10850	10850	0
191	20230828	164400	0	10850	10850	10850	10850	0
192	20230828	164300	0	10850	10850	10850	10850	0
193	20230828	164200	0	10850	10850	10850	10850	0
194	20230828	164100	0	10850	10850	10850	10850	0
195	20230828	164000	0	10850	10850	10850	10850	0
196	20230828	163900	0	10850	10850	10850	10850	0
197	20230828	163800	0	10850	10850	10850	10850	0
198	20230828	163700	0	10850	10850	10850	10850	0
199	20230828	163600	0	10850	10850	10850	10850	0
200	20230828	163500	0	10850	10850	10850	10850	0
201	20230828	163400	0	10850	10850	10850	10850	0
202	20230828	163300	0	10850	10850	10850	10850	0
203	20230828	163200	0	10850	10850	10850	10850	0
204	20230828	163100	0	10850	10850	10850	10850	0
205	20230828	163000	0	10850	10850	10850	10850	0
206	20230828	162900	0	10850	10850	10850	10850	0
207	20230828	162800	0	10850	10850	10850	10850	0
208	20230828	162700	0	10850	10850	10850	10850	0
209	20230828	162600	0	10850	10850	10850	10850	0
210	20230828	162500	0	10850	10850	10850	10850	0
211	20230828	162400	0	10850	10850	10850	10850	0
212	20230828	162300	0	10850	10850	10850	10850	0
213	20230828	162200	0	10850	10850	10850	10850	0
214	20230828	162100	0	10850	10850	10850	10850	0
215	20230828	162000	0	10850	10850	10850	10850	0
216	20230828	161900	0	10850	10850	10850	10850	0
217	20230828	161800	0	10850	10850	10850	10850	0
218	20230828	161700	0	10850	10850	10850	10850	0
219	20230828	161600	0	10850	10850	10850	10850	0
220	20230828	161500	0	10850	10850	10850	10850	0
221	20230828	161400	0	10850	10850	10850	10850	0
222	20230828	161300	0	10850	10850	10850	10850	0
223	20230828	161200	0	10850	10850	10850	10850	0
224	20230828	161100	0	10850	10850	10850	10850	0
225	20230828	161000	0	10850	10850	10850	10850	0
226	20230828	160900	0	10850	10850	10850	10850	0
227	20230828	160800	0	10850	10850	10850	10850	0
228	20230828	160700	0	10850	10850	10850	10850	0
229	20230828	160600	0	10850	10850	10850	10850	0
230	20230828	160500	0	10850	10850	10850	10850	0
231	20230828	160400	0	10850	10850	10850	10850	0
232	20230828	160300	0	10850	10850	10850	10850	0
233	20230828	160200	0	10850	10850	10850	10850	0
234	20230828	160100	0	10850	10850	10850	10850	0
235	20230828	160000	0	10850	10850	10850	10850	0
236	20230828	155900	0	10850	10850	10850	10850	0
237	20230828	155800	0	10850	10850	10850	10850	0
238	20230828	155700	0	10850	10850	10850	10850	0
239	20230828	155600	0	10850	10850	10850	10850	0
240	20230828	155500	0	10850	10850	10850	10850	0
241	20230828	155400	0	10850	10850	10850	10850	0
242	20230828	155300	0	10850	10850	10850	10850	0
243	20230828	155200	0	10850	10850	10850	10850	0
244	20230828	155100	0	10850	10850	10850	10850	0
245	20230828	155000	0	10850	10850	10850	10850	0
246	20230828	154900	0	10850	10850	10850	10850	0
247	20230828	154800	0	10850	10850	10850	10850	0
248	20230828	154700	0	10850	10850	10850	10850	0
249	20230828	154600	0	10850	10850	10850	10850	0
250	20230828	154500	0	10850	10850	10850	10850	0
251	20230828	154400	0	10850	10850	10850	10850	0
252	20230828	154300	0	10850	10850	10850	10850	0
253	20230828	154200	0	10850	10850	10850	10850	0
254	20230828	154100	0	10850	10850	10850	10850	0
255	20230828	154000	0	10850	10850	10850	10850	0
256	20230828	153900	0	10850	10850	10850	10850	0
257	20230828	153800	0	10850	10850	10850	10850	0
258	20230828	153700	0	10850	10850	10850	10850	0
259	20230828	153600	0	10850	10850	10850	10850	0
260	20230828	153500	0	10850	10850	10850	10850	0
261	20230828	153400	0	10850	10850	10850	10850	0
262	20230828	153300	0	10850	10850	10850	10850	0
263	20230828	153200	0	10850	10850	10850	10850	0
264	20230828	153100	0	10850	10850	10850	10850	0
265	20230828	153000	0	10850	10850	10850	10850	0
266	20230828	152900	0	10850	10850	10850	10850	0
267	20230828	152800	0	10850	10850	10850	10850	0
268	20230828	152700	0	10850	10850	10850	10850	0
269	20230828	152600	0	10850	10850	10850	10850	0
270	20230828	152500	0	10850	10850	10850	10850	0
271	20230828	152400	0	10850	10850	10850	10850	0
272	20230828	152300	0	10850	10850	10850	10850	0
273	20230828	152200	0	10850	10850	10850	10850	0
274	20230828	152100	0	10850	10850	10850	10850	0
275	20230828	152000	0	10850	10850	10850	10850	0
276	20230828	151900	0	10850	10850	10850	10850	0
277	20230828	151800	0	10850	10850	10850	10850	0
278	20230828	151700	0	10850	10850	10850	10850	0
279	20230828	151600	0	10850	10850	10850	10850	0
280	20230828	151500	0	10850	10850	10850	10850	0
281	20230828	151400	0	10850	10850	10850	10850	0
282	20230828	151300	0	10850	10850	10850	10850	0
283	20230828	151200	0	10850	10850	10850	10850	0
284	20230828	151100	0	10850	10850	10850	10850	0
285	20230828	151000	0	10850	10850	10850	10850	0
286	20230828	150900	0	10850	10850	10850	10850	0
287	20230828	150800	0	10850	10850	10850	10850	0
288	20230828	150700	0	10850	10850	10850	10850	0
289	20230828	150600	0	10850	10850	10850	10850	0
290	20230828	150500	0	10850	10850	10850	10850	0
291	20230828	150400	0	10850	10850	10850	10850	0
292	20230828	150300	0	10850	10850	10850	10850	0
293	20230828	150200	0	10850	10850	10850	10850	0
294	20230828	150100	0	10850	10850	10850	10850	0
295	20230828	150000	0	10850	10850	10850	10850	0
296	20230828	145900	0	10850	10850	10850	10850	0
297	20230828	145800	0	10850	10850	10850	10850	0
298	20230828	145700	0	10850	10850	10850	10850	0
299	20230828	145600	0	10850	10850	10850	10850	0
300	20230828	145500	0	10850	10850	10850	10850	0
301	20230828	145400	0	10850	10850	10850	10850	0
302	20230828	145300	0	10850	10850	10850	10850	0
303	20230828	145200	0	10850	10850	10850	10850	0
304	20230828	145100	0	10850	10850	10850	10850	0
305	20230828	145000	0	10850	10850	10850	10850	0
306	20230828	144900	0	10850	10850	10850	10850	0
307	20230828	144800	0	10850	10850	10850	10850	0
308	20230828	144700	0	10850	10850	10850	10850	0
309	20230828	144600	0	10850	10850	10850	10850	0
310	20230828	144500	0	10850	10850	10850	10850	0
311	20230828	144400	0	10850	10850	10850	10850	0
312	20230828	144300	0	10850	10850	10850	10850	0
313	20230828	144200	0	10850	10850	10850	10850	0
314	20230828	144100	0	10850	10850	10850	10850	0
315	20230828	144000	0	10850	10850	10850	10850	0
316	20230828	143900	0	10850	10850	10850	10850	0
317	20230828	143800	0	10850	10850	10850	10850	0
318	20230828	143700	0	10850	10850	10850	10850	0
319	20230828	143600	0	10850	10850	10850	10850	0
320	20230828	143500	0	10850	10850	10850	10850	0
321	20230828	143400	0	10850	10850	10850	10850	0
322	20230828	143300	0	10850	10850	10850	10850	0
323	20230828	143200	0	10850	10850	10850	10850	0
324	20230828	143100	0	10850	10850	10850	10850	0
325	20230828	143000	0	10850	10850	10850	10850	0
326	20230828	142900	0	10850	10850	10850	10850	0
327	20230828	142800	0	10850	10850	10850	10850	0
328	20230828	142700	0	10850	10850	10850	10850	0
329	20230828	142600	0	10850	10850	10850	10850	0
330	20230828	142500	0	10850	10850	10850	10850	0
331	20230828	142400	0	10850	10850	10850	10850	0
332	20230828	142300	0	10850	10850	10850	10850	0
333	20230828	142200	0	10850	10850	10850	10850	0
334	20230828	142100	0	10850	10850	10850	10850	0
335	20230828	142000	0	10850	10850	10850	10850	0
336	20230828	141900	0	10850	10850	10850	10850	0
337	20230828	141800	0	10850	10850	10850	10850	0
338	20230828	141700	0	10850	10850	10850	10850	0
339	20230828	141600	0	10850	10850	10850	10850	0
340	20230828	141500	0	10850	10850	10850	10850	0
341	20230828	141400	0	10850	10850	10850	10850	0
342	20230828	141300	0	10850	10850	10850	10850	0
343	20230828	141200	0	10850	10850	10850	10850	0
344	20230828	141100	0	10850	10850	10850	10850	0
345	20230828	141000	0	10850	10850	10850	10850	0
346	20230828	140900	0	10850	10850	10850	10850	0
347	20230828	140800	0	10850	10850	10850	10850	0
348	20230828	140700	0	10850	10850	10850	10850	0
349	20230828	140600	0	10850	10850	10850	10850	0
350	20230828	140500	0	10850	10850	10850	10850	0
351	20230828	140400	0	10850	10850	10850	10850	0
352	20230828	140300	0	10850	10850	10850	10850	0
353	20230828	140200	0	10850	10850	10850	10850	0
354	20230828	140100	0	10850	10850	10850	10850	0
355	20230828	140000	0	10850	10850	10850	10850	0
356	20230828	135900	0	10850	10850	10850	10850	0
357	20230828	135800	0	10850	10850	10850	10850	0
358	20230828	135700	0	10850	10850	10850	10850	0
359	20230828	135600	0	10850	10850	10850	10850	0
360	20230828	135500	0	10850	10850	10850	10850	0
361	20230828	135400	0	10850	10850	10850	10850	0
362	20230828	135300	0	10850	10850	10850	10850	0
363	20230828	135200	0	10850	10850	10850	10850	0
364	20230828	135100	0	10850	10850	10850	10850	0
365	20230828	135000	0	10850	10850	10850	10850	0
366	20230828	134900	0	10850	10850	10850	10850	0
367	20230828	134800	0	10850	10850	10850	10850	0
368	20230828	134700	0	10850	10850	10850	10850	0
369	20230828	134600	0	10850	10850	10850	10850	0
370	20230828	134500	0	10850	10850	10850	10850	0
371	20230828	134400	0	10850	10850	10850	10850	0
372	20230828	134300	0	10850	10850	10850	10850	0
373	20230828	134200	0	10850	10850	10850	10850	0
374	20230828	134100	0	10850	10850	10850	10850	0
375	20230828	134000	0	10850	10850	10850	10850	0
376	20230828	133900	0	10850	10850	10850	10850	0
377	20230828	133800	0	10850	10850	10850	10850	0
378	20230828	133700	0	10850	10850	10850	10850	0
379	20230828	133600	0	10850	10850	10850	10850	0
380	20230828	133500	0	10850	10850	10850	10850	0
381	20230828	133400	0	10850	10850	10850	10850	0
382	20230828	133300	0	10850	10850	10850	10850	0
383	20230828	133200	0	10850	10850	10850	10850	0
384	20230828	133100	0	10850	10850	10850	10850	0
385	20230828	133000	0	10850	10850	10850	10850	0
386	20230828	132900	0	10850	10850	10850	10850	0
387	20230828	132800	0	10850	10850	10850	10850	0
388	20230828	132700	0	10850	10850	10850	10850	0
389	20230828	132600	0	10850	10850	10850	10850	0
390	20230828	132500	0	10850	10850	10850	10850	0
391	20230828	132400	0	10850	10850	10850	10850	0
392	20230828	132300	0	10850	10850	10850	10850	0
393	20230828	132200	0	10850	10850	10850	10850	0
394	20230828	132100	0	10850	10850	10850	10850	0
395	20230828	132000	0	10850	10850	10850	10850	0
396	20230828	131900	0	10850	10850	10850	10850	0
397	20230828	131800	0	10850	10850	10850	10850	0
398	20230828	131700	0	10850	10850	10850	10850	0
399	20230828	131600	0	10850	10850	10850	10850	0
400	20230828	131500	0	10850	10850	10850	10850	0
401	20230828	131400	0	10850	10850	10850	10850	0
402	20230828	131300	0	10850	10850	10850	10850	0
403	20230828	131200	0	10850	10850	10850	10850	0
404	20230828	131100	0	10850	10850	10850	10850	0
405	20230828	131000	0	10850	10850	10850	10850	0
406	20230828	130900	0	10850	10850	10850	10850	0
407	20230828	130800	0	10850	10850	10850	10850	0
408	20230828	130700	0	10850	10850	10850	10850	0
409	20230828	130600	0	10850	10850	10850	10850	0
410	20230828	130500	0	10850	10850	10850	10850	0
411	20230828	130400	0	10850	10850	10850	10850	0
412	20230828	130300	0	10850	10850	10850	10850	0
413	20230828	130200	0	10850	10850	10850	10850	0
414	20230828	130100	0	10850	10850	10850	10850	0
415	20230828	130000	0	10850	10850	10850	10850	0
416	20230828	125900	0	10850	10850	10850	10850	0
417	20230828	125800	0	10850	10850	10850	10850	0
418	20230828	125700	0	10850	10850	10850	10850	0
419	20230828	125600	0	10850	10850	10850	10850	0
420	20230828	125500	0	10850	10850	10850	10850	0
421	20230828	125400	0	10850	10850	10850	10850	0
422	20230828	125300	0	10850	10850	10850	10850	0
423	20230828	125200	0	10850	10850	10850	10850	0
424	20230828	125100	0	10850	10850	10850	10850	0
425	20230828	125000	0	10850	10850	10850	10850	0
426	20230828	124900	0	10850	10850	10850	10850	0
427	20230828	124800	0	10850	10850	10850	10850	0
428	20230828	124700	0	10850	10850	10850	10850	0
429	20230828	124600	0	10850	10850	10850	10850	0
430	20230828	124500	0	10850	10850	10850	10850	0
431	20230828	124400	0	10850	10850	10850	10850	0
432	20230828	124300	0	10850	10850	10850	10850	0
433	20230828	124200	0	10850	10850	10850	10850	0
434	20230828	124100	0	10850	10850	10850	10850	0
435	20230828	124000	0	10850	10850	10850	10850	0
436	20230828	123900	0	10850	10850	10850	10850	0
437	20230828	123800	0	10850	10850	10850	10850	0
438	20230828	123700	0	10850	10850	10850	10850	0
439	20230828	123600	0	10850	10850	10850	10850	0
440	20230828	123500	0	10850	10850	10850	10850	0
441	20230828	123400	0	10850	10850	10850	10850	0
442	20230828	123300	0	10850	10850	10850	10850	0
443	20230828	123200	0	10850	10850	10850	10850	0
444	20230828	123100	0	10850	10850	10850	10850	0
445	20230828	123000	0	10850	10850	10850	10850	0
446	20230828	122900	0	10850	10850	10850	10850	0
447	20230828	122800	0	10850	10850	10850	10850	0
448	20230828	122700	0	10850	10850	10850	10850	0
449	20230828	122600	0	10850	10850	10850	10850	0
450	20230828	122500	0	10850	10850	10850	10850	0
451	20230828	122400	0	10850	10850	10850	10850	0
452	20230828	122300	0	10850	10850	10850	10850	0
453	20230828	122200	0	10850	10850	10850	10850	0
454	20230828	122100	0	10850	10850	10850	10850	0
455	20230828	122000	0	10850	10850	10850	10850	0
456	20230828	121900	0	10850	10850	10850	10850	0
457	20230828	121800	0	10850	10850	10850	10850	0
458	20230828	121700	0	10850	10850	10850	10850	0
459	20230828	121600	0	10850	10850	10850	10850	0
460	20230828	121500	0	10850	10850	10850	10850	0
461	20230828	121400	0	10850	10850	10850	10850	0
462	20230828	121300	0	10850	10850	10850	10850	0
463	20230828	121200	0	10850	10850	10850	10850	0
464	20230828	121100	0	10850	10850	10850	10850	0
465	20230828	121000	0	10850	10850	10850	10850	0
466	20230828	120900	0	10850	10850	10850	10850	0
467	20230828	120800	0	10850	10850	10850	10850	0
468	20230828	120700	0	10850	10850	10850	10850	0
469	20230828	120600	0	10850	10850	10850	10850	0
470	20230828	120500	0	10850	10850	10850	10850	0
471	20230828	120400	0	10850	10850	10850	10850	0
472	20230828	120300	0	10850	10850	10850	10850	0
473	20230828	120200	0	10850	10850	10850	10850	0
474	20230828	120100	0	10850	10850	10850	10850	0
475	20230828	120000	0	10850	10850	10850	10850	0
476	20230828	115900	0	10850	10850	10850	10850	0
477	20230828	115800	0	10850	10850	10850	10850	0
478	20230828	115700	0	10850	10850	10850	10850	0
479	20230828	115600	0	10850	10850	10850	10850	0
480	20230828	115500	0	10850	10850	10850	10850	0
481	20230828	115400	0	10850	10850	10850	10850	0
482	20230828	115300	0	10850	10850	10850	10850	0
483	20230828	115200	0	10850	10850	10850	10850	0
484	20230828	115100	0	10850	10850	10850	10850	0
485	20230828	115000	0	10850	10850	10850	10850	0
486	20230828	114900	0	10850	10850	10850	10850	0
487	20230828	114800	0	10850	10850	10850	10850	0
488	20230828	114700	0	10850	10850	10850	10850	0
489	20230828	114600	0	10850	10850	10850	10850	0
490	20230828	114500	0	10850	10850	10850	10850	0
491	20230828	114400	0	10850	10850	10850	10850	0
492	20230828	114300	0	10850	10850	10850	10850	0
493	20230828	114200	0	10850	10850	10850	10850	0
494	20230828	114100	0	10850	10850	10850	10850	0
495	20230828	114000	0	10850	10850	10850	10850	0
496	20230828	113900	0	10850	10850	10850	10850	0
497	20230828	113800	0	10850	10850	10850	10850	0
498	20230828	113700	0	10850	10850	10850	10850	0
499	20230828	113600	0	10850	10850	10850	10850	0
500	20230828	113500	0	10850	10850	10850	10850	0
501	20230828	113400	0	10850	10850	10850	10850	0
502	20230828	113300	0	10850	10850	10850	10850	0
503	20230828	113200	0	10850	10850	10850	10850	0
504	20230828	113100	0	10850	10850	10850	10850	0
505	20230828	113000	0	10850	10850	10850	10850	0
506	20230828	112900	0	10850	10850	10850	10850	0
507	20230828	112800	0	10850	10850	10850	10850	0
508	20230828	112700	0	10850	10850	10850	10850	0
509	20230828	112600	0	10850	10850	10850	10850	0
510	20230828	112500	0	10850	10850	10850	10850	0
511	20230828	112400	0	10850	10850	10850	10850	0
512	20230828	112300	0	10850	10850	10850	10850	0
513	20230828	112200	0	10850	10850	10850	10850	0
514	20230828	112100	0	10850	10850	10850	10850	0
515	20230828	112000	0	10850	10850	10850	10850	0
516	20230828	111900	0	10850	10850	10850	10850	0
517	20230828	111800	0	10850	10850	10850	10850	0
518	20230828	111700	0	10850	10850	10850	10850	0
519	20230828	111600	0	10850	10850	10850	10850	0
520	20230828	111500	0	10850	10850	10850	10850	0
521	20230828	111400	0	10850	10850	10850	10850	0
522	20230828	111300	0	10850	10850	10850	10850	0
523	20230828	111200	0	10850	10850	10850	10850	0
524	20230828	111100	0	10850	10850	10850	10850	0
525	20230828	111000	0	10850	10850	10850	10850	0
526	20230828	110900	0	10850	10850	10850	10850	0
527	20230828	110800	0	10850	10850	10850	10850	0
528	20230828	110700	0	10850	10850	10850	10850	0
529	20230828	110600	0	10850	10850	10850	10850	0
530	20230828	110500	0	10850	10850	10850	10850	0
531	20230828	110400	0	10850	10850	10850	10850	0
532	20230828	110300	0	10850	10850	10850	10850	0
533	20230828	110200	0	10850	10850	10850	10850	0
534	20230828	110100	0	10850	10850	10850	10850	0
535	20230828	110000	0	10850	10850	10850	10850	0
536	20230828	105900	0	10850	10850	10850	10850	0
537	20230828	105800	0	10850	10850	10850	10850	0
538	20230828	105700	0	10850	10850	10850	10850	0
539	20230828	105600	0	10850	10850	10850	10850	0
540	20230828	105500	0	10850	10850	10850	10850	0
541	20230828	105400	0	10850	10850	10850	10850	0
542	20230828	105300	0	10850	10850	10850	10850	0
543	20230828	105200	0	10850	10850	10850	10850	0
544	20230828	105100	0	10850	10850	10850	10850	0
545	20230828	105000	0	10850	10850	10850	10850	0
546	20230828	104900	0	10850	10850	10850	10850	0
547	20230828	104800	0	10850	10850	10850	10850	0
548	20230828	104700	0	10850	10850	10850	10850	0
549	20230828	104600	0	10850	10850	10850	10850	0
550	20230828	104500	0	10850	10850	10850	10850	0
551	20230828	104400	0	10850	10850	10850	10850	0
552	20230828	104300	0	10850	10850	10850	10850	0
553	20230828	104200	0	10850	10850	10850	10850	0
554	20230828	104100	0	10850	10850	10850	10850	0
555	20230828	104000	0	10850	10850	10850	10850	0
556	20230828	103900	0	10850	10850	10850	10850	0
557	20230828	103800	0	10850	10850	10850	10850	0
558	20230828	103700	0	10850	10850	10850	10850	0
559	20230828	103600	0	10850	10850	10850	10850	0
560	20230828	103500	0	10850	10850	10850	10850	0
561	20230828	103400	0	10850	10850	10850	10850	0
562	20230828	103300	0	10850	10850	10850	10850	0
563	20230828	103200	0	10850	10850	10850	10850	0
564	20230828	103100	0	10850	10850	10850	10850	0
565	20230828	103000	0	10850	10850	10850	10850	0
566	20230828	102900	0	10850	10850	10850	10850	0
567	20230828	102800	0	10850	10850	10850	10850	0
568	20230828	102700	0	10850	10850	10850	10850	0
569	20230828	102600	0	10850	10850	10850	10850	0
570	20230828	102500	0	10850	10850	10850	10850	0
571	20230828	102400	0	10850	10850	10850	10850	0
572	20230828	102300	0	10850	10850	10850	10850	0
573	20230828	102200	0	10850	10850	10850	10850	0
574	20230828	102100	0	10850	10850	10850	10850	0
575	20230828	102000	0	10850	10850	10850	10850	0
576	20230828	101900	0	10850	10850	10850	10850	0
577	20230828	101800	0	10850	10850	10850	10850	0
578	20230828	101700	0	10850	10850	10850	10850	0
579	20230828	101600	0	10850	10850	10850	10850	0
580	20230828	101500	0	10850	10850	10850	10850	0
581	20230828	101400	0	10850	10850	10850	10850	0
582	20230828	101300	0	10850	10850	10850	10850	0
583	20230828	101200	0	10850	10850	10850	10850	0
584	20230828	101100	0	10850	10850	10850	10850	0
585	20230828	101000	0	10850	10850	10850	10850	0
586	20230828	100900	0	10850	10850	10850	10850	0
587	20230828	100800	0	10850	10850	10850	10850	0
588	20230828	100700	0	10850	10850	10850	10850	0
589	20230828	100600	0	10850	10850	10850	10850	0
590	20230828	100500	0	10850	10850	10850	10850	0
591	20230828	100400	0	10850	10850	10850	10850	0
592	20230828	100300	0	10850	10850	10850	10850	0
593	20230828	100200	0	10850	10850	10850	10850	0
594	20230828	100100	0	10850	10850	10850	10850	0
595	20230828	100000	0	10850	10850	10850	10850	0
596	20230828	095900	0	10850	10850	10850	10850	0
597	20230828	095800	0	10850	10850	10850	10850	0
598	20230828	095700	0	10850	10850	10850	10850	0
599	20230828	095600	0	10850	10850	10850	10850	0
600	20230828	095500	0	10850	10850	10850	10850	0
601	20230828	095400	0	10850	10850	10850	10850	0
602	20230828	095300	0	10850	10850	10850	10850	0
603	20230828	095200	0	10850	10850	10850	10850	0
604	20230828	095100	0	10850	10850	10850	10850	0
605	20230828	095000	0	10850	10850	10850	10850	0
606	20230828	094900	0	10850	10850	10850	10850	0
607	20230828	094800	0	10850	10850	10850	10850	0
608	20230828	094700	0	10850	10850	10850	10850	0
609	20230828	094600	0	10850	10850	10850	10850	0
610	20230828	094500	0	10850	10850	10850	10850	0
611	20230828	094400	0	10850	10850	10850	10850	0
612	20230828	094300	0	10850	10850	10850	10850	0
613	20230828	094200	0	10850	10850	10850	10850	0
614	20230828	094100	0	10850	10850	10850	10850	0
615	20230828	094000	0	10850	10850	10850	10850	0
616	20230828	093900	0	10850	10850	10850	10850	0
617	20230828	093800	0	10850	10850	10850	10850	0
618	20230828	093700	0	10850	10850	10850	10850	0
619	20230828	093600	0	10850	10850	10850	10850	0
620	20230828	093500	0	10850	10850	10850	10850	0
621	20230828	093400	0	10850	10850	10850	10850	0
622	20230828	093300	0	10850	10850	10850	10850	0
623	20230828	093200	0	10850	10850	10850	10850	0
624	20230828	093100	0	10850	10850	10850	10850	0
625	20230828	093000	0	10850	10850	10850	10850	0
626	20230828	092900	0	10850	10850	10850	10850	0
627	20230828	092800	0	10850	10850	10850	10850	0
628	20230828	092700	0	10850	10850	10850	10850	0
629	20230828	092600	0	10850	10850	10850	10850	0
630	20230828	092500	0	10850	10850	10850	10850	0
631	20230828	092400	0	10850	10850	10850	10850	0
632	20230828	092300	0	10850	10850	10850	10850	0
633	20230828	092200	0	10850	10850	10850	10850	0
634	20230828	092100	0	10850	10850	10850	10850	0
635	20230828	092000	0	10850	10850	10850	10850	0
636	20230828	091900	0	10850	10850	10850	10850	0
637	20230828	091800	0	10850	10850	10850	10850	0
638	20230828	091700	0	10850	10850	10850	10850	0
639	20230828	091600	0	10850	10850	10850	10850	0
640	20230828	091500	0	10850	10850	10850	10850	0
641	20230828	091400	0	10850	10850	10850	10850	0
642	20230828	091300	0	10850	10850	10850	10850	0
643	20230828	091200	0	10850	10850	10850	10850	0
644	20230828	091100	0	10850	10850	10850	10850	0
645	20230828	091000	0	10850	10850	10850	10850	0
646	20230828	090900	0	10850	10850	10850	10850	0
647	20230828	090800	0	10850	10850	10850	10850	0
648	20230828	090700	0	10850	10850	10850	10850	0
649	20230828	090600	0	10850	10850	10850	10850	0
650	20230828	090500	0	10850	10850	10850	10850	0
651	20230828	090400	0	10850	10850	10850	10850	0
652	20230828	090300	0	10850	10850	10850	10850	0
653	20230828	090200	0	10850	10850	10850	10850	0
654	20230828	090100	0	10850	10850	10850	10850	0
655	20230828	090000	0	10850	10850	10850	10850	0