KissMeData/189350/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	200500	1850	1850	1850	1850	1850	1
3	20230803	200400	1850	1850	1850	1850	1850	0
4	20230803	200300	1850	1850	1850	1850	1850	0
5	20230803	200200	1850	1850	1850	1850	1850	0
6	20230803	200100	1850	1850	1850	1850	1850	0
7	20230803	200000	1850	1850	1850	1850	1850	0
8	20230803	195900	1850	1850	1850	1850	1850	0
9	20230803	195800	1850	1850	1850	1850	1850	0
10	20230803	195700	1850	1850	1850	1850	1850	0
11	20230803	195600	1850	1850	1850	1850	1850	0
12	20230803	195500	1850	1850	1850	1850	1850	0
13	20230803	195400	1850	1850	1850	1850	1850	0
14	20230803	195300	1850	1850	1850	1850	1850	0
15	20230803	195200	1850	1850	1850	1850	1850	0
16	20230803	195100	1850	1850	1850	1850	1850	0
17	20230803	195000	1850	1850	1850	1850	1850	0
18	20230803	194900	1850	1850	1850	1850	1850	0
19	20230803	194800	1850	1850	1850	1850	1850	0
20	20230803	194700	1850	1850	1850	1850	1850	0
21	20230803	194600	1850	1850	1850	1850	1850	0
22	20230803	194500	1850	1850	1850	1850	1850	0
23	20230803	194400	1850	1850	1850	1850	1850	0
24	20230803	194300	1850	1850	1850	1850	1850	0
25	20230803	194200	1850	1850	1850	1850	1850	0
26	20230803	194100	1850	1850	1850	1850	1850	0
27	20230803	194000	1850	1850	1850	1850	1850	0
28	20230803	193900	1850	1850	1850	1850	1850	0
29	20230803	193800	1850	1850	1850	1850	1850	0
30	20230803	193700	1850	1850	1850	1850	1850	0
31	20230803	193600	1850	1850	1850	1850	1850	0
32	20230803	193500	1850	1850	1850	1850	1850	1
33	20230803	193400	1850	1850	1850	1850	1850	0
34	20230803	193300	1850	1850	1850	1850	1850	0
35	20230803	193200	1850	1850	1850	1850	1850	0
36	20230803	193100	1850	1850	1850	1850	1850	0
37	20230803	193000	1850	1850	1850	1850	1850	0
38	20230803	192900	1850	1850	1850	1850	1850	0
39	20230803	192800	1850	1850	1850	1850	1850	0
40	20230803	192700	1850	1850	1850	1850	1850	0
41	20230803	192600	1850	1850	1850	1850	1850	0
42	20230803	192500	1850	1850	1850	1850	1850	0
43	20230803	192400	1850	1850	1850	1850	1850	0
44	20230803	192300	1850	1850	1850	1850	1850	0
45	20230803	192200	1850	1850	1850	1850	1850	0
46	20230803	192100	1850	1850	1850	1850	1850	0
47	20230803	192000	1850	1850	1850	1850	1850	0
48	20230803	191900	1850	1850	1850	1850	1850	0
49	20230803	191800	1850	1850	1850	1850	1850	0
50	20230803	191700	1850	1850	1850	1850	1850	0
51	20230803	191600	1850	1850	1850	1850	1850	0
52	20230803	191500	1850	1850	1850	1850	1850	0
53	20230803	191400	1850	1850	1850	1850	1850	0
54	20230803	191300	1850	1850	1850	1850	1850	0
55	20230803	191200	1850	1850	1850	1850	1850	0
56	20230803	191100	1850	1850	1850	1850	1850	0
57	20230803	191000	1850	1850	1850	1850	1850	0
58	20230803	190900	1850	1850	1850	1850	1850	0
59	20230803	190800	1850	1850	1850	1850	1850	0
60	20230803	190700	1850	1850	1850	1850	1850	0
61	20230803	190600	1850	1850	1850	1850	1850	0
62	20230803	190500	1850	1850	1850	1850	1850	1
63	20230803	190400	1850	1850	1850	1850	1850	0
64	20230803	190300	1850	1850	1850	1850	1850	0
65	20230803	190200	1850	1850	1850	1850	1850	0
66	20230803	190100	1850	1850	1850	1850	1850	0
67	20230803	190000	1850	1850	1850	1850	1850	0
68	20230803	185900	1850	1850	1850	1850	1850	0
69	20230803	185800	1850	1850	1850	1850	1850	0
70	20230803	185700	1850	1850	1850	1850	1850	0
71	20230803	185600	1850	1850	1850	1850	1850	0
72	20230803	185500	1850	1850	1850	1850	1850	0
73	20230803	185400	1850	1850	1850	1850	1850	0
74	20230803	185300	1850	1850	1850	1850	1850	0
75	20230803	185200	1850	1850	1850	1850	1850	0
76	20230803	185100	1850	1850	1850	1850	1850	0
77	20230803	185000	1850	1850	1850	1850	1850	0
78	20230803	184900	1850	1850	1850	1850	1850	0
79	20230803	184800	1850	1850	1850	1850	1850	0
80	20230803	184700	1850	1850	1850	1850	1850	0
81	20230803	184600	1850	1850	1850	1850	1850	0
82	20230803	184500	1850	1850	1850	1850	1850	0
83	20230803	184400	1850	1850	1850	1850	1850	0
84	20230803	184300	1850	1850	1850	1850	1850	0
85	20230803	184200	1850	1850	1850	1850	1850	0
86	20230803	184100	1850	1850	1850	1850	1850	0
87	20230803	184000	1850	1850	1850	1850	1850	0
88	20230803	183900	1850	1850	1850	1850	1850	0
89	20230803	183800	1850	1850	1850	1850	1850	0
90	20230803	183700	1850	1850	1850	1850	1850	0
91	20230803	183600	1850	1850	1850	1850	1850	0
92	20230803	183500	1850	1850	1850	1850	1850	1
93	20230803	183400	1850	1850	1850	1850	1850	0
94	20230803	183300	1850	1850	1850	1850	1850	0
95	20230803	183200	1850	1850	1850	1850	1850	0
96	20230803	183100	1850	1850	1850	1850	1850	0
97	20230803	183000	1850	1850	1850	1850	1850	0
98	20230803	182900	1850	1850	1850	1850	1850	0
99	20230803	182800	1850	1850	1850	1850	1850	0
100	20230803	182700	1850	1850	1850	1850	1850	0
101	20230803	182600	1850	1850	1850	1850	1850	0
102	20230803	182500	1850	1850	1850	1850	1850	0
103	20230803	182400	1850	1850	1850	1850	1850	0
104	20230803	182300	1850	1850	1850	1850	1850	0
105	20230803	182200	1850	1850	1850	1850	1850	0
106	20230803	182100	1850	1850	1850	1850	1850	0
107	20230803	182000	1850	1850	1850	1850	1850	0
108	20230803	181900	1850	1850	1850	1850	1850	0
109	20230803	181800	1850	1850	1850	1850	1850	0
110	20230803	181700	1850	1850	1850	1850	1850	0
111	20230803	181600	1850	1850	1850	1850	1850	0
112	20230803	181500	1850	1850	1850	1850	1850	0
113	20230803	181400	1850	1850	1850	1850	1850	0
114	20230803	181300	1850	1850	1850	1850	1850	0
115	20230803	181200	1850	1850	1850	1850	1850	0
116	20230803	181100	1850	1850	1850	1850	1850	0
117	20230803	181000	1850	1850	1850	1850	1850	0
118	20230803	180900	1850	1850	1850	1850	1850	0
119	20230803	180800	1850	1850	1850	1850	1850	0
120	20230803	180700	1850	1850	1850	1850	1850	0
121	20230803	180600	1850	1850	1850	1850	1850	0
122	20230803	180500	1850	1850	1850	1850	1850	1
123	20230803	180400	1850	1850	1850	1850	1850	0
124	20230803	180300	1850	1850	1850	1850	1850	0
125	20230803	180200	1850	1850	1850	1850	1850	0
126	20230803	180100	1850	1850	1850	1850	1850	0
127	20230803	180000	1850	1850	1850	1850	1850	0
128	20230803	175900	1850	1850	1850	1850	1850	0
129	20230803	175800	1850	1850	1850	1850	1850	0
130	20230803	175700	1850	1850	1850	1850	1850	0
131	20230803	175600	1850	1850	1850	1850	1850	0
132	20230803	175500	1850	1850	1850	1850	1850	0
133	20230803	175400	1850	1850	1850	1850	1850	0
134	20230803	175300	1850	1850	1850	1850	1850	0
135	20230803	175200	1850	1850	1850	1850	1850	0
136	20230803	175100	1850	1850	1850	1850	1850	0
137	20230803	175000	1850	1850	1850	1850	1850	0
138	20230803	174900	1850	1850	1850	1850	1850	0
139	20230803	174800	1850	1850	1850	1850	1850	0
140	20230803	174700	1850	1850	1850	1850	1850	0
141	20230803	174600	1850	1850	1850	1850	1850	0
142	20230803	174500	1850	1850	1850	1850	1850	0
143	20230803	174400	1850	1850	1850	1850	1850	0
144	20230803	174300	1850	1850	1850	1850	1850	0
145	20230803	174200	1850	1850	1850	1850	1850	0
146	20230803	174100	1850	1850	1850	1850	1850	0
147	20230803	174000	1850	1850	1850	1850	1850	0
148	20230803	173900	1850	1850	1850	1850	1850	0
149	20230803	173800	1850	1850	1850	1850	1850	0
150	20230803	173700	1850	1850	1850	1850	1850	0
151	20230803	173600	1850	1850	1850	1850	1850	0
152	20230803	173500	1850	1850	1850	1850	1850	1
153	20230803	173400	1850	1850	1850	1850	1850	0
154	20230803	173300	1850	1850	1850	1850	1850	0
155	20230803	173200	1850	1850	1850	1850	1850	0
156	20230803	173100	1850	1850	1850	1850	1850	0
157	20230803	173000	1850	1850	1850	1850	1850	0
158	20230803	172900	1850	1850	1850	1850	1850	0
159	20230803	172800	1850	1850	1850	1850	1850	0
160	20230803	172700	1850	1850	1850	1850	1850	0
161	20230803	172600	1850	1850	1850	1850	1850	0
162	20230803	172500	1850	1850	1850	1850	1850	0
163	20230803	172400	1850	1850	1850	1850	1850	0
164	20230803	172300	1850	1850	1850	1850	1850	0
165	20230803	172200	1850	1850	1850	1850	1850	0
166	20230803	172100	1850	1850	1850	1850	1850	0
167	20230803	172000	1850	1850	1850	1850	1850	0
168	20230803	171900	1850	1850	1850	1850	1850	0
169	20230803	171800	1850	1850	1850	1850	1850	0
170	20230803	171700	1850	1850	1850	1850	1850	0
171	20230803	171600	1850	1850	1850	1850	1850	0
172	20230803	171500	1850	1850	1850	1850	1850	0
173	20230803	171400	1850	1850	1850	1850	1850	0
174	20230803	171300	1850	1850	1850	1850	1850	0
175	20230803	171200	1850	1850	1850	1850	1850	0
176	20230803	171100	1850	1850	1850	1850	1850	0
177	20230803	171000	1850	1850	1850	1850	1850	0
178	20230803	170900	1850	1850	1850	1850	1850	0
179	20230803	170800	1850	1850	1850	1850	1850	0
180	20230803	170700	1850	1850	1850	1850	1850	0
181	20230803	170600	1850	1850	1850	1850	1850	0
182	20230803	170500	1850	1850	1850	1850	1850	1
183	20230803	170400	1850	1850	1850	1850	1850	0
184	20230803	170300	1850	1850	1850	1850	1850	0
185	20230803	170200	1850	1850	1850	1850	1850	0
186	20230803	170100	1850	1850	1850	1850	1850	0
187	20230803	170000	1850	1850	1850	1850	1850	0
188	20230803	165900	1850	1850	1850	1850	1850	0
189	20230803	165800	1850	1850	1850	1850	1850	0
190	20230803	165700	1850	1850	1850	1850	1850	0
191	20230803	165600	1850	1850	1850	1850	1850	0
192	20230803	165500	1850	1850	1850	1850	1850	0
193	20230803	165400	1850	1850	1850	1850	1850	0
194	20230803	165300	1850	1850	1850	1850	1850	0
195	20230803	165200	1850	1850	1850	1850	1850	0
196	20230803	165100	1850	1850	1850	1850	1850	0
197	20230803	165000	1850	1850	1850	1850	1850	0
198	20230803	164900	1850	1850	1850	1850	1850	0
199	20230803	164800	1850	1850	1850	1850	1850	0
200	20230803	164700	1850	1850	1850	1850	1850	0
201	20230803	164600	1850	1850	1850	1850	1850	0
202	20230803	164500	1850	1850	1850	1850	1850	0
203	20230803	164400	1850	1850	1850	1850	1850	0
204	20230803	164300	1850	1850	1850	1850	1850	0
205	20230803	164200	1850	1850	1850	1850	1850	0
206	20230803	164100	1850	1850	1850	1850	1850	0
207	20230803	164000	1850	1850	1850	1850	1850	0
208	20230803	163900	1850	1850	1850	1850	1850	0
209	20230803	163800	1850	1850	1850	1850	1850	0
210	20230803	163700	1850	1850	1850	1850	1850	0
211	20230803	163600	1850	1850	1850	1850	1850	0
212	20230803	163500	1850	1850	1850	1850	1850	1
213	20230803	163400	1850	1850	1850	1850	1850	0
214	20230803	163300	1850	1850	1850	1850	1850	0
215	20230803	163200	1850	1850	1850	1850	1850	0
216	20230803	163100	1850	1850	1850	1850	1850	0
217	20230803	163000	1850	1850	1850	1850	1850	0
218	20230803	162900	1850	1850	1850	1850	1850	0
219	20230803	162800	1850	1850	1850	1850	1850	0
220	20230803	162700	1850	1850	1850	1850	1850	0
221	20230803	162600	1850	1850	1850	1850	1850	0
222	20230803	162500	1850	1850	1850	1850	1850	0
223	20230803	162400	1850	1850	1850	1850	1850	0
224	20230803	162300	1850	1850	1850	1850	1850	0
225	20230803	162200	1850	1850	1850	1850	1850	0
226	20230803	162100	1850	1850	1850	1850	1850	0
227	20230803	162000	1850	1850	1850	1850	1850	0
228	20230803	161900	1850	1850	1850	1850	1850	0
229	20230803	161800	1850	1850	1850	1850	1850	0
230	20230803	161700	1850	1850	1850	1850	1850	0
231	20230803	161600	1850	1850	1850	1850	1850	0
232	20230803	161500	1850	1850	1850	1850	1850	0
233	20230803	161400	1850	1850	1850	1850	1850	0
234	20230803	161300	1850	1850	1850	1850	1850	0
235	20230803	161200	1850	1850	1850	1850	1850	0
236	20230803	161100	1850	1850	1850	1850	1850	0
237	20230803	161000	1850	1850	1850	1850	1850	0
238	20230803	160900	1850	1850	1850	1850	1850	0
239	20230803	160800	1850	1850	1850	1850	1850	0
240	20230803	160700	1850	1850	1850	1850	1850	0
241	20230803	160600	1850	1850	1850	1850	1850	0
242	20230803	160500	1850	1850	1850	1850	1850	1
243	20230803	160400	1850	1850	1850	1850	1850	0
244	20230803	160300	1850	1850	1850	1850	1850	0
245	20230803	160200	1850	1850	1850	1850	1850	0
246	20230803	160100	1850	1850	1850	1850	1850	0
247	20230803	160000	1850	1850	1850	1850	1850	0
248	20230803	155900	1850	1850	1850	1850	1850	0
249	20230803	155800	1850	1850	1850	1850	1850	0
250	20230803	155700	1850	1850	1850	1850	1850	0
251	20230803	155600	1850	1850	1850	1850	1850	0
252	20230803	155500	1850	1850	1850	1850	1850	0
253	20230803	155400	1850	1850	1850	1850	1850	0
254	20230803	155300	1850	1850	1850	1850	1850	0
255	20230803	155200	1850	1850	1850	1850	1850	0
256	20230803	155100	1850	1850	1850	1850	1850	0
257	20230803	155000	1850	1850	1850	1850	1850	0
258	20230803	154900	1850	1850	1850	1850	1850	0
259	20230803	154800	1850	1850	1850	1850	1850	0
260	20230803	154700	1850	1850	1850	1850	1850	0
261	20230803	154600	1850	1850	1850	1850	1850	0
262	20230803	154500	1850	1850	1850	1850	1850	0
263	20230803	154400	1850	1850	1850	1850	1850	0
264	20230803	154300	1850	1850	1850	1850	1850	0
265	20230803	154200	1850	1850	1850	1850	1850	0
266	20230803	154100	1850	1850	1850	1850	1850	0
267	20230803	154000	1850	1850	1850	1850	1850	0
268	20230803	153900	1850	1850	1850	1850	1850	0
269	20230803	153800	1850	1850	1850	1850	1850	0
270	20230803	153700	1850	1850	1850	1850	1850	0
271	20230803	153600	1850	1850	1850	1850	1850	0
272	20230803	153500	1850	1850	1850	1850	1850	1
273	20230803	153400	1850	1850	1850	1850	1850	0
274	20230803	153300	1850	1850	1850	1850	1850	0
275	20230803	153200	1850	1850	1850	1850	1850	0
276	20230803	153100	1850	1850	1850	1850	1850	0
277	20230803	153000	1850	1850	1850	1850	1850	0
278	20230803	152900	1850	1850	1850	1850	1850	0
279	20230803	152800	1850	1850	1850	1850	1850	0
280	20230803	152700	1850	1850	1850	1850	1850	0
281	20230803	152600	1850	1850	1850	1850	1850	0
282	20230803	152500	1850	1850	1850	1850	1850	0
283	20230803	152400	1850	1850	1850	1850	1850	0
284	20230803	152300	1850	1850	1850	1850	1850	0
285	20230803	152200	1850	1850	1850	1850	1850	0
286	20230803	152100	1850	1850	1850	1850	1850	0
287	20230803	152000	1850	1850	1850	1850	1850	0
288	20230803	151900	1850	1850	1850	1850	1850	0
289	20230803	151800	1850	1850	1850	1850	1850	0
290	20230803	151700	1850	1850	1850	1850	1850	0
291	20230803	151600	1850	1850	1850	1850	1850	0
292	20230803	151500	1850	1850	1850	1850	1850	0
293	20230803	151400	1850	1850	1850	1850	1850	0
294	20230803	151300	1850	1850	1850	1850	1850	0
295	20230803	151200	1850	1850	1850	1850	1850	0
296	20230803	151100	1850	1850	1850	1850	1850	0
297	20230803	151000	1850	1850	1850	1850	1850	0
298	20230803	150900	1850	1850	1850	1850	1850	0
299	20230803	150800	1850	1850	1850	1850	1850	0
300	20230803	150700	1850	1850	1850	1850	1850	0
301	20230803	150600	1850	1850	1850	1850	1850	0
302	20230803	150500	1850	1850	1850	1850	1850	0
303	20230803	150400	1850	1850	1850	1850	1850	0
304	20230803	150300	1850	1850	1850	1850	1850	0
305	20230803	150200	1850	1850	1850	1850	1850	0
306	20230803	150100	1850	1850	1850	1850	1850	0
307	20230803	150000	1850	1850	1850	1850	1850	0
308	20230803	145900	1850	1850	1850	1850	1850	0
309	20230803	145800	1850	1850	1850	1850	1850	0
310	20230803	145700	1850	1850	1850	1850	1850	0
311	20230803	145600	1850	1850	1850	1850	1850	0
312	20230803	145500	1850	1850	1850	1850	1850	0
313	20230803	145400	1850	1850	1850	1850	1850	0
314	20230803	145300	1850	1850	1850	1850	1850	0
315	20230803	145200	1850	1850	1850	1850	1850	0
316	20230803	145100	1850	1850	1850	1850	1850	0
317	20230803	145000	1850	1850	1850	1850	1850	0
318	20230803	144900	1850	1850	1850	1850	1850	0
319	20230803	144800	1850	1850	1850	1850	1850	0
320	20230803	144700	1850	1850	1850	1850	1850	0
321	20230803	144600	1850	1850	1850	1850	1850	0
322	20230803	144500	1850	1850	1850	1850	1850	0
323	20230803	144400	1850	1850	1850	1850	1850	0
324	20230803	144300	1850	1850	1850	1850	1850	0
325	20230803	144200	1850	1850	1850	1850	1850	0
326	20230803	144100	1850	1850	1850	1850	1850	0
327	20230803	144000	1850	1850	1850	1850	1850	0
328	20230803	143900	1850	1850	1850	1850	1850	0
329	20230803	143800	1850	1850	1850	1850	1850	0
330	20230803	143700	1850	1850	1850	1850	1850	0
331	20230803	143600	1850	1850	1850	1850	1850	0
332	20230803	143500	1850	1850	1850	1850	1850	0
333	20230803	143400	1850	1850	1850	1850	1850	0
334	20230803	143300	1850	1850	1850	1850	1850	0
335	20230803	143200	1850	1850	1850	1850	1850	0
336	20230803	143100	1850	1850	1850	1850	1850	0
337	20230803	143000	1850	1850	1850	1850	1850	0
338	20230803	142900	1850	1850	1850	1850	1850	0
339	20230803	142800	1850	1850	1850	1850	1850	0
340	20230803	142700	1850	1850	1850	1850	1850	0
341	20230803	142600	1850	1850	1850	1850	1850	0
342	20230803	142500	1850	1850	1850	1850	1850	0
343	20230803	142400	1850	1850	1850	1850	1850	0
344	20230803	142300	1850	1850	1850	1850	1850	0
345	20230803	142200	1850	1850	1850	1850	1850	0
346	20230803	142100	1850	1850	1850	1850	1850	0
347	20230803	142000	1850	1850	1850	1850	1850	0
348	20230803	141900	1850	1850	1850	1850	1850	0
349	20230803	141800	1850	1850	1850	1850	1850	0
350	20230803	141700	1850	1850	1850	1850	1850	0
351	20230803	141600	1850	1850	1850	1850	1850	0
352	20230803	141500	1850	1850	1850	1850	1850	0
353	20230803	141400	1850	1850	1850	1850	1850	0
354	20230803	141300	1850	1850	1850	1850	1850	0
355	20230803	141200	1850	1850	1850	1850	1850	0
356	20230803	141100	1850	1850	1850	1850	1850	0
357	20230803	141000	1850	1850	1850	1850	1850	0
358	20230803	140900	1850	1850	1850	1850	1850	0
359	20230803	140800	1850	1850	1850	1850	1850	0
360	20230803	140700	1850	1850	1850	1850	1850	0
361	20230803	140600	1850	1850	1850	1850	1850	0
362	20230803	140500	1850	1850	1850	1850	1850	0
363	20230803	140400	1850	1850	1850	1850	1850	0
364	20230803	140300	1850	1850	1850	1850	1850	0
365	20230803	140200	1850	1850	1850	1850	1850	0
366	20230803	140100	1850	1850	1850	1850	1850	0
367	20230803	140000	1850	1850	1850	1850	1850	0
368	20230803	135900	1850	1850	1850	1850	1850	0
369	20230803	135800	1850	1850	1850	1850	1850	0
370	20230803	135700	1850	1850	1850	1850	1850	0
371	20230803	135600	1850	1850	1850	1850	1850	0
372	20230803	135500	1850	1850	1850	1850	1850	0
373	20230803	135400	1850	1850	1850	1850	1850	0
374	20230803	135300	1850	1850	1850	1850	1850	0
375	20230803	135200	1850	1850	1850	1850	1850	0
376	20230803	135100	1850	1850	1850	1850	1850	0
377	20230803	135000	1850	1850	1850	1850	1850	0
378	20230803	134900	1850	1850	1850	1850	1850	0
379	20230803	134800	1850	1850	1850	1850	1850	0
380	20230803	134700	1850	1850	1850	1850	1850	0
381	20230803	134600	1850	1850	1850	1850	1850	0
382	20230803	134500	1850	1850	1850	1850	1850	0
383	20230803	134400	1850	1850	1850	1850	1850	0
384	20230803	134300	1850	1850	1850	1850	1850	0
385	20230803	134200	1850	1850	1850	1850	1850	0
386	20230803	134100	1850	1850	1850	1850	1850	0
387	20230803	134000	1850	1850	1850	1850	1850	0
388	20230803	133900	1850	1850	1850	1850	1850	0
389	20230803	133800	1850	1850	1850	1850	1850	0
390	20230803	133700	1850	1850	1850	1850	1850	0
391	20230803	133600	1850	1850	1850	1850	1850	0
392	20230803	133500	1850	1850	1850	1850	1850	0
393	20230803	133400	1850	1850	1850	1850	1850	0
394	20230803	133300	1850	1850	1850	1850	1850	0
395	20230803	133200	1850	1850	1850	1850	1850	0
396	20230803	133100	1850	1850	1850	1850	1850	0
397	20230803	133000	1850	1850	1850	1850	1850	0
398	20230803	132900	1850	1850	1850	1850	1850	0
399	20230803	132800	1850	1850	1850	1850	1850	0
400	20230803	132700	1850	1850	1850	1850	1850	0
401	20230803	132600	1850	1850	1850	1850	1850	0
402	20230803	132500	1850	1850	1850	1850	1850	0
403	20230803	132400	1850	1850	1850	1850	1850	0
404	20230803	132300	1850	1850	1850	1850	1850	0
405	20230803	132200	1850	1850	1850	1850	1850	0
406	20230803	132100	1850	1850	1850	1850	1850	0
407	20230803	132000	1850	1850	1850	1850	1850	0
408	20230803	131900	1850	1850	1850	1850	1850	0
409	20230803	131800	1850	1850	1850	1850	1850	0
410	20230803	131700	1850	1850	1850	1850	1850	0
411	20230803	131600	1850	1850	1850	1850	1850	0
412	20230803	131500	1850	1850	1850	1850	1850	0
413	20230803	131400	1850	1850	1850	1850	1850	0
414	20230803	131300	1850	1850	1850	1850	1850	0
415	20230803	131200	1850	1850	1850	1850	1850	0
416	20230803	131100	1850	1850	1850	1850	1850	0
417	20230803	131000	1850	1850	1850	1850	1850	0
418	20230803	130900	1850	1850	1850	1850	1850	0
419	20230803	130800	1850	1850	1850	1850	1850	0
420	20230803	130700	1850	1850	1850	1850	1850	0
421	20230803	130600	1850	1850	1850	1850	1850	0
422	20230803	130500	1850	1850	1850	1850	1850	0
423	20230803	130400	1850	1850	1850	1850	1850	0
424	20230803	130300	1850	1850	1850	1850	1850	0
425	20230803	130200	1850	1850	1850	1850	1850	0
426	20230803	130100	1850	1850	1850	1850	1850	0
427	20230803	130000	1850	1850	1850	1850	1850	0
428	20230803	125900	1850	1850	1850	1850	1850	0
429	20230803	125800	1850	1850	1850	1850	1850	0
430	20230803	125700	1850	1850	1850	1850	1850	0
431	20230803	125600	1850	1850	1850	1850	1850	0
432	20230803	125500	1850	1850	1850	1850	1850	0
433	20230803	125400	1850	1850	1850	1850	1850	0
434	20230803	125300	1850	1850	1850	1850	1850	0
435	20230803	125200	1850	1850	1850	1850	1850	0
436	20230803	125100	1850	1850	1850	1850	1850	0
437	20230803	125000	1850	1850	1850	1850	1850	0
438	20230803	124900	1850	1850	1850	1850	1850	0
439	20230803	124800	1850	1850	1850	1850	1850	0
440	20230803	124700	1850	1850	1850	1850	1850	0
441	20230803	124600	1850	1850	1850	1850	1850	0
442	20230803	124500	1850	1850	1850	1850	1850	0
443	20230803	124400	1850	1850	1850	1850	1850	0
444	20230803	124300	1850	1850	1850	1850	1850	0
445	20230803	124200	1850	1850	1850	1850	1850	0
446	20230803	124100	1850	1850	1850	1850	1850	0
447	20230803	124000	1850	1850	1850	1850	1850	0
448	20230803	123900	1850	1850	1850	1850	1850	0
449	20230803	123800	1850	1850	1850	1850	1850	0
450	20230803	123700	1850	1850	1850	1850	1850	0
451	20230803	123600	1850	1850	1850	1850	1850	0
452	20230803	123500	1850	1850	1850	1850	1850	0
453	20230803	123400	1850	1850	1850	1850	1850	0
454	20230803	123300	1850	1850	1850	1850	1850	0
455	20230803	123200	1850	1850	1850	1850	1850	0
456	20230803	123100	1850	1850	1850	1850	1850	0
457	20230803	123000	1850	1850	1850	1850	1850	0
458	20230803	122900	1850	1850	1850	1850	1850	0
459	20230803	122800	1850	1850	1850	1850	1850	0
460	20230803	122700	1850	1850	1850	1850	1850	0
461	20230803	122600	1850	1850	1850	1850	1850	0
462	20230803	122500	1850	1850	1850	1850	1850	0
463	20230803	122400	1850	1850	1850	1850	1850	0
464	20230803	122300	1850	1850	1850	1850	1850	0
465	20230803	122200	1850	1850	1850	1850	1850	0
466	20230803	122100	1850	1850	1850	1850	1850	0
467	20230803	122000	1850	1850	1850	1850	1850	0
468	20230803	121900	1850	1850	1850	1850	1850	0
469	20230803	121800	1850	1850	1850	1850	1850	0
470	20230803	121700	1850	1850	1850	1850	1850	0
471	20230803	121600	1850	1850	1850	1850	1850	0
472	20230803	121500	1850	1850	1850	1850	1850	0
473	20230803	121400	1850	1850	1850	1850	1850	0
474	20230803	121300	1850	1850	1850	1850	1850	0
475	20230803	121200	1850	1850	1850	1850	1850	0
476	20230803	121100	1850	1850	1850	1850	1850	0
477	20230803	121000	1850	1850	1850	1850	1850	0
478	20230803	120900	1850	1850	1850	1850	1850	0
479	20230803	120800	1850	1850	1850	1850	1850	0
480	20230803	120700	1850	1850	1850	1850	1850	0
481	20230803	120600	1850	1850	1850	1850	1850	0
482	20230803	120500	1850	1850	1850	1850	1850	0
483	20230803	120400	1850	1850	1850	1850	1850	0
484	20230803	120300	1850	1850	1850	1850	1850	0
485	20230803	120200	1850	1850	1850	1850	1850	0
486	20230803	120100	1850	1850	1850	1850	1850	0
487	20230803	120000	1850	1850	1850	1850	1850	0
488	20230803	115900	1850	1850	1850	1850	1850	0
489	20230803	115800	1850	1850	1850	1850	1850	0
490	20230803	115700	1850	1850	1850	1850	1850	0
491	20230803	115600	1850	1850	1850	1850	1850	0
492	20230803	115500	1850	1850	1850	1850	1850	0
493	20230803	115400	1850	1850	1850	1850	1850	0
494	20230803	115300	1850	1850	1850	1850	1850	0
495	20230803	115200	1850	1850	1850	1850	1850	0
496	20230803	115100	1850	1850	1850	1850	1850	0
497	20230803	115000	1850	1850	1850	1850	1850	0
498	20230803	114900	1850	1850	1850	1850	1850	0
499	20230803	114800	1850	1850	1850	1850	1850	0
500	20230803	114700	1850	1850	1850	1850	1850	0
501	20230803	114600	1850	1850	1850	1850	1850	0
502	20230803	114500	1850	1850	1850	1850	1850	0
503	20230803	114400	1850	1850	1850	1850	1850	0
504	20230803	114300	1850	1850	1850	1850	1850	0
505	20230803	114200	1850	1850	1850	1850	1850	0
506	20230803	114100	1850	1850	1850	1850	1850	0
507	20230803	114000	1850	1850	1850	1850	1850	0
508	20230803	113900	1850	1850	1850	1850	1850	0
509	20230803	113800	1850	1850	1850	1850	1850	0
510	20230803	113700	1850	1850	1850	1850	1850	0
511	20230803	113600	1850	1850	1850	1850	1850	0
512	20230803	113500	1850	1850	1850	1850	1850	0
513	20230803	113400	1850	1850	1850	1850	1850	0
514	20230803	113300	1850	1850	1850	1850	1850	0
515	20230803	113200	1850	1850	1850	1850	1850	0
516	20230803	113100	1850	1850	1850	1850	1850	0
517	20230803	113000	1850	1850	1850	1850	1850	0
518	20230803	112900	1850	1850	1850	1850	1850	0
519	20230803	112800	1850	1850	1850	1850	1850	0
520	20230803	112700	1850	1850	1850	1850	1850	0
521	20230803	112600	1850	1850	1850	1850	1850	0
522	20230803	112500	1850	1850	1850	1850	1850	0
523	20230803	112400	1850	1850	1850	1850	1850	0
524	20230803	112300	1850	1850	1850	1850	1850	0
525	20230803	112200	1850	1850	1850	1850	1850	0
526	20230803	112100	1850	1850	1850	1850	1850	0
527	20230803	112000	1850	1850	1850	1850	1850	0
528	20230803	111900	1850	1850	1850	1850	1850	0
529	20230803	111800	1850	1850	1850	1850	1850	0
530	20230803	111700	1850	1850	1850	1850	1850	0
531	20230803	111600	1850	1850	1850	1850	1850	0
532	20230803	111500	1850	1850	1850	1850	1850	0
533	20230803	111400	1850	1850	1850	1850	1850	0
534	20230803	111300	1850	1850	1850	1850	1850	0
535	20230803	111200	1850	1850	1850	1850	1850	0
536	20230803	111100	1850	1850	1850	1850	1850	0
537	20230803	111000	1850	1850	1850	1850	1850	0
538	20230803	110900	1850	1850	1850	1850	1850	0
539	20230803	110800	1850	1850	1850	1850	1850	0
540	20230803	110700	1850	1850	1850	1850	1850	0
541	20230803	110600	1850	1850	1850	1850	1850	0
542	20230803	110500	1850	1850	1850	1850	1850	0
543	20230803	110400	1850	1850	1850	1850	1850	0
544	20230803	110300	1850	1850	1850	1850	1850	0
545	20230803	110200	1850	1850	1850	1850	1850	0
546	20230803	110100	1850	1850	1850	1850	1850	0
547	20230803	110000	1850	1850	1850	1850	1850	0
548	20230803	105900	1850	1850	1850	1850	1850	0
549	20230803	105800	1850	1850	1850	1850	1850	0
550	20230803	105700	1850	1850	1850	1850	1850	0
551	20230803	105600	1850	1850	1850	1850	1850	0
552	20230803	105500	1850	1850	1850	1850	1850	0
553	20230803	105400	1850	1850	1850	1850	1850	0
554	20230803	105300	1850	1850	1850	1850	1850	0
555	20230803	105200	1850	1850	1850	1850	1850	0
556	20230803	105100	1850	1850	1850	1850	1850	0
557	20230803	105000	1850	1850	1850	1850	1850	0
558	20230803	104900	1850	1850	1850	1850	1850	0
559	20230803	104800	1850	1850	1850	1850	1850	0
560	20230803	104700	1850	1850	1850	1850	1850	0
561	20230803	104600	1850	1850	1850	1850	1850	0
562	20230803	104500	1850	1850	1850	1850	1850	0
563	20230803	104400	1850	1850	1850	1850	1850	0
564	20230803	104300	1850	1850	1850	1850	1850	0
565	20230803	104200	1850	1850	1850	1850	1850	0
566	20230803	104100	1850	1850	1850	1850	1850	0
567	20230803	104000	1850	1850	1850	1850	1850	0
568	20230803	103900	1850	1850	1850	1850	1850	0
569	20230803	103800	1850	1850	1850	1850	1850	0
570	20230803	103700	1850	1850	1850	1850	1850	0
571	20230803	103600	1850	1850	1850	1850	1850	0
572	20230803	103500	1850	1850	1850	1850	1850	0
573	20230803	103400	1850	1850	1850	1850	1850	0
574	20230803	103300	1850	1850	1850	1850	1850	0
575	20230803	103200	1850	1850	1850	1850	1850	0
576	20230803	103100	1850	1850	1850	1850	1850	0
577	20230803	103000	1850	1850	1850	1850	1850	0
578	20230803	102900	1850	1850	1850	1850	1850	0
579	20230803	102800	1850	1850	1850	1850	1850	0
580	20230803	102700	1850	1850	1850	1850	1850	0
581	20230803	102600	1850	1850	1850	1850	1850	0
582	20230803	102500	1850	1850	1850	1850	1850	0
583	20230803	102400	1850	1850	1850	1850	1850	0
584	20230803	102300	1850	1850	1850	1850	1850	0
585	20230803	102200	1850	1850	1850	1850	1850	0
586	20230803	102100	1850	1850	1850	1850	1850	0
587	20230803	102000	1850	1850	1850	1850	1850	0
588	20230803	101900	1850	1850	1850	1850	1850	0
589	20230803	101800	1850	1850	1850	1850	1850	0
590	20230803	101700	1850	1850	1850	1850	1850	0
591	20230803	101600	1850	1850	1850	1850	1850	0
592	20230803	101500	1850	1850	1850	1850	1850	0
593	20230803	101400	1850	1850	1850	1850	1850	0
594	20230803	101300	1850	1850	1850	1850	1850	0
595	20230803	101200	1850	1850	1850	1850	1850	0
596	20230803	101100	1850	1850	1850	1850	1850	0
597	20230803	101000	1850	1850	1850	1850	1850	0
598	20230803	100900	1850	1850	1850	1850	1850	0
599	20230803	100800	1850	1850	1850	1850	1850	0
600	20230803	100700	1850	1850	1850	1850	1850	0
601	20230803	100600	1850	1850	1850	1850	1850	0
602	20230803	100500	1850	1850	1850	1850	1850	0
603	20230803	100400	1850	1850	1850	1850	1850	0
604	20230803	100300	1850	1850	1850	1850	1850	0
605	20230803	100200	1850	1850	1850	1850	1850	0
606	20230803	100100	1850	1850	1850	1850	1850	0
607	20230803	100000	1850	1850	1850	1850	1850	0
608	20230803	095900	1850	1850	1850	1850	1850	0
609	20230803	095800	1850	1850	1850	1850	1850	0
610	20230803	095700	1850	1850	1850	1850	1850	0
611	20230803	095600	1850	1850	1850	1850	1850	0
612	20230803	095500	1850	1850	1850	1850	1850	0
613	20230803	095400	1850	1850	1850	1850	1850	0
614	20230803	095300	1850	1850	1850	1850	1850	0
615	20230803	095200	1850	1850	1850	1850	1850	0
616	20230803	095100	1850	1850	1850	1850	1850	0
617	20230803	095000	1850	1850	1850	1850	1850	0
618	20230803	094900	1850	1850	1850	1850	1850	0
619	20230803	094800	1850	1850	1850	1850	1850	0
620	20230803	094700	1850	1850	1850	1850	1850	0
621	20230803	094600	1850	1850	1850	1850	1850	0
622	20230803	094500	1850	1850	1850	1850	1850	0
623	20230803	094400	1850	1850	1850	1850	1850	0
624	20230803	094300	1850	1850	1850	1850	1850	0
625	20230803	094200	1850	1850	1850	1850	1850	0
626	20230803	094100	1850	1850	1850	1850	1850	0
627	20230803	094000	1850	1850	1850	1850	1850	0
628	20230803	093900	1850	1850	1850	1850	1850	0
629	20230803	093800	1850	1850	1850	1850	1850	0
630	20230803	093700	1850	1850	1850	1850	1850	0
631	20230803	093600	1850	1850	1850	1850	1850	0
632	20230803	093500	1850	1850	1850	1850	1850	0
633	20230803	093400	1850	1850	1850	1850	1850	0
634	20230803	093300	1850	1850	1850	1850	1850	0
635	20230803	093200	1850	1850	1850	1850	1850	0
636	20230803	093100	1850	1850	1850	1850	1850	0
637	20230803	093000	1850	1850	1850	1850	1850	0
638	20230803	092900	1850	1850	1850	1850	1850	0
639	20230803	092800	1850	1850	1850	1850	1850	0
640	20230803	092700	1850	1850	1850	1850	1850	0
641	20230803	092600	1850	1850	1850	1850	1850	0
642	20230803	092500	1850	1850	1850	1850	1850	0
643	20230803	092400	1850	1850	1850	1850	1850	0
644	20230803	092300	1850	1850	1850	1850	1850	0
645	20230803	092200	1850	1850	1850	1850	1850	0
646	20230803	092100	1850	1850	1850	1850	1850	0
647	20230803	092000	1850	1850	1850	1850	1850	1
648	20230803	091900	0	1775	1775	1775	1775	0
649	20230803	091800	0	1775	1775	1775	1775	0
650	20230803	091700	0	1775	1775	1775	1775	0
651	20230803	091600	0	1775	1775	1775	1775	0
652	20230803	091500	0	1775	1775	1775	1775	0
653	20230803	091400	0	1775	1775	1775	1775	0
654	20230803	091300	0	1775	1775	1775	1775	0
655	20230803	091200	0	1775	1775	1775	1775	0
656	20230803	091100	0	1775	1775	1775	1775	0
657	20230803	091000	0	1775	1775	1775	1775	0
658	20230803	090900	0	1775	1775	1775	1775	0
659	20230803	090800	0	1775	1775	1775	1775	0
660	20230803	090700	0	1775	1775	1775	1775	0
661	20230803	090600	0	1775	1775	1775	1775	0
662	20230803	090500	0	1775	1775	1775	1775	0
663	20230803	090400	0	1775	1775	1775	1775	0
664	20230803	090300	0	1775	1775	1775	1775	0
665	20230803	090200	0	1775	1775	1775	1775	0
666	20230803	090100	0	1775	1775	1775	1775	0
667	20230803	090000	0	1775	1775	1775	1775	0