KissMeData/224020/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202000	5040	1600	1600	1600	1600	1
3	20230816	201900	5040	1600	1600	1600	1600	0
4	20230816	201800	5040	1600	1600	1600	1600	0
5	20230816	201700	5040	1600	1600	1600	1600	0
6	20230816	201600	5040	1600	1600	1600	1600	0
7	20230816	201500	5040	1600	1600	1600	1600	0
8	20230816	201400	5040	1600	1600	1600	1600	0
9	20230816	201300	5040	1600	1600	1600	1600	0
10	20230816	201200	5040	1600	1600	1600	1600	0
11	20230816	201100	5040	1600	1600	1600	1600	0
12	20230816	201000	5040	1600	1600	1600	1600	0
13	20230816	200900	5040	1600	1600	1600	1600	0
14	20230816	200800	5040	1600	1600	1600	1600	0
15	20230816	200700	5040	1600	1600	1600	1600	0
16	20230816	200600	5040	1600	1600	1600	1600	0
17	20230816	200500	5040	1600	1600	1600	1600	0
18	20230816	200400	5040	1600	1600	1600	1600	0
19	20230816	200300	5040	1600	1600	1600	1600	0
20	20230816	200200	5040	1600	1600	1600	1600	0
21	20230816	200100	5040	1600	1600	1600	1600	0
22	20230816	200000	5040	1600	1600	1600	1600	0
23	20230816	195900	5040	1600	1600	1600	1600	0
24	20230816	195800	5040	1600	1600	1600	1600	0
25	20230816	195700	5040	1600	1600	1600	1600	0
26	20230816	195600	5040	1600	1600	1600	1600	0
27	20230816	195500	5040	1600	1600	1600	1600	0
28	20230816	195400	5040	1600	1600	1600	1600	0
29	20230816	195300	5040	1600	1600	1600	1600	0
30	20230816	195200	5040	1600	1600	1600	1600	0
31	20230816	195100	5040	1600	1600	1600	1600	0
32	20230816	195000	5040	1600	1600	1600	1600	1
33	20230816	194900	5040	1600	1600	1600	1600	0
34	20230816	194800	5040	1600	1600	1600	1600	0
35	20230816	194700	5040	1600	1600	1600	1600	0
36	20230816	194600	5040	1600	1600	1600	1600	0
37	20230816	194500	5040	1600	1600	1600	1600	0
38	20230816	194400	5040	1600	1600	1600	1600	0
39	20230816	194300	5040	1600	1600	1600	1600	0
40	20230816	194200	5040	1600	1600	1600	1600	0
41	20230816	194100	5040	1600	1600	1600	1600	0
42	20230816	194000	5040	1600	1600	1600	1600	0
43	20230816	193900	5040	1600	1600	1600	1600	0
44	20230816	193800	5040	1600	1600	1600	1600	0
45	20230816	193700	5040	1600	1600	1600	1600	0
46	20230816	193600	5040	1600	1600	1600	1600	0
47	20230816	193500	5040	1600	1600	1600	1600	0
48	20230816	193400	5040	1600	1600	1600	1600	0
49	20230816	193300	5040	1600	1600	1600	1600	0
50	20230816	193200	5040	1600	1600	1600	1600	0
51	20230816	193100	5040	1600	1600	1600	1600	0
52	20230816	193000	5040	1600	1600	1600	1600	0
53	20230816	192900	5040	1600	1600	1600	1600	0
54	20230816	192800	5040	1600	1600	1600	1600	0
55	20230816	192700	5040	1600	1600	1600	1600	0
56	20230816	192600	5040	1600	1600	1600	1600	0
57	20230816	192500	5040	1600	1600	1600	1600	0
58	20230816	192400	5040	1600	1600	1600	1600	0
59	20230816	192300	5040	1600	1600	1600	1600	0
60	20230816	192200	5040	1600	1600	1600	1600	0
61	20230816	192100	5040	1600	1600	1600	1600	0
62	20230816	192000	5040	1600	1600	1600	1600	1
63	20230816	191900	5040	1600	1600	1600	1600	0
64	20230816	191800	5040	1600	1600	1600	1600	0
65	20230816	191700	5040	1600	1600	1600	1600	0
66	20230816	191600	5040	1600	1600	1600	1600	0
67	20230816	191500	5040	1600	1600	1600	1600	0
68	20230816	191400	5040	1600	1600	1600	1600	0
69	20230816	191300	5040	1600	1600	1600	1600	0
70	20230816	191200	5040	1600	1600	1600	1600	0
71	20230816	191100	5040	1600	1600	1600	1600	0
72	20230816	191000	5040	1600	1600	1600	1600	0
73	20230816	190900	5040	1600	1600	1600	1600	0
74	20230816	190800	5040	1600	1600	1600	1600	0
75	20230816	190700	5040	1600	1600	1600	1600	0
76	20230816	190600	5040	1600	1600	1600	1600	0
77	20230816	190500	5040	1600	1600	1600	1600	0
78	20230816	190400	5040	1600	1600	1600	1600	0
79	20230816	190300	5040	1600	1600	1600	1600	0
80	20230816	190200	5040	1600	1600	1600	1600	0
81	20230816	190100	5040	1600	1600	1600	1600	0
82	20230816	190000	5040	1600	1600	1600	1600	0
83	20230816	185900	5040	1600	1600	1600	1600	0
84	20230816	185800	5040	1600	1600	1600	1600	0
85	20230816	185700	5040	1600	1600	1600	1600	0
86	20230816	185600	5040	1600	1600	1600	1600	0
87	20230816	185500	5040	1600	1600	1600	1600	0
88	20230816	185400	5040	1600	1600	1600	1600	0
89	20230816	185300	5040	1600	1600	1600	1600	0
90	20230816	185200	5040	1600	1600	1600	1600	0
91	20230816	185100	5040	1600	1600	1600	1600	0
92	20230816	185000	5040	1600	1600	1600	1600	1
93	20230816	184900	5040	1600	1600	1600	1600	0
94	20230816	184800	5040	1600	1600	1600	1600	0
95	20230816	184700	5040	1600	1600	1600	1600	0
96	20230816	184600	5040	1600	1600	1600	1600	0
97	20230816	184500	5040	1600	1600	1600	1600	0
98	20230816	184400	5040	1600	1600	1600	1600	0
99	20230816	184300	5040	1600	1600	1600	1600	0
100	20230816	184200	5040	1600	1600	1600	1600	0
101	20230816	184100	5040	1600	1600	1600	1600	0
102	20230816	184000	5040	1600	1600	1600	1600	0
103	20230816	183900	5040	1600	1600	1600	1600	0
104	20230816	183800	5040	1600	1600	1600	1600	0
105	20230816	183700	5040	1600	1600	1600	1600	0
106	20230816	183600	5040	1600	1600	1600	1600	0
107	20230816	183500	5040	1600	1600	1600	1600	0
108	20230816	183400	5040	1600	1600	1600	1600	0
109	20230816	183300	5040	1600	1600	1600	1600	0
110	20230816	183200	5040	1600	1600	1600	1600	0
111	20230816	183100	5040	1600	1600	1600	1600	0
112	20230816	183000	5040	1600	1600	1600	1600	0
113	20230816	182900	5040	1600	1600	1600	1600	0
114	20230816	182800	5040	1600	1600	1600	1600	0
115	20230816	182700	5040	1600	1600	1600	1600	0
116	20230816	182600	5040	1600	1600	1600	1600	0
117	20230816	182500	5040	1600	1600	1600	1600	0
118	20230816	182400	5040	1600	1600	1600	1600	0
119	20230816	182300	5040	1600	1600	1600	1600	0
120	20230816	182200	5040	1600	1600	1600	1600	0
121	20230816	182100	5040	1600	1600	1600	1600	0
122	20230816	182000	5040	1600	1600	1600	1600	1
123	20230816	181900	5040	1600	1600	1600	1600	0
124	20230816	181800	5040	1600	1600	1600	1600	0
125	20230816	181700	5040	1600	1600	1600	1600	0
126	20230816	181600	5040	1600	1600	1600	1600	0
127	20230816	181500	5040	1600	1600	1600	1600	0
128	20230816	181400	5040	1600	1600	1600	1600	0
129	20230816	181300	5040	1600	1600	1600	1600	0
130	20230816	181200	5040	1600	1600	1600	1600	0
131	20230816	181100	5040	1600	1600	1600	1600	0
132	20230816	181000	5040	1600	1600	1600	1600	0
133	20230816	180900	5040	1600	1600	1600	1600	0
134	20230816	180800	5040	1600	1600	1600	1600	0
135	20230816	180700	5040	1600	1600	1600	1600	0
136	20230816	180600	5040	1600	1600	1600	1600	0
137	20230816	180500	5040	1600	1600	1600	1600	0
138	20230816	180400	5040	1600	1600	1600	1600	0
139	20230816	180300	5040	1600	1600	1600	1600	0
140	20230816	180200	5040	1600	1600	1600	1600	0
141	20230816	180100	5040	1600	1600	1600	1600	0
142	20230816	180000	5040	1600	1600	1600	1600	0
143	20230816	175900	5040	1600	1600	1600	1600	0
144	20230816	175800	5040	1600	1600	1600	1600	0
145	20230816	175700	5040	1600	1600	1600	1600	0
146	20230816	175600	5040	1600	1600	1600	1600	0
147	20230816	175500	5040	1600	1600	1600	1600	0
148	20230816	175400	5040	1600	1600	1600	1600	0
149	20230816	175300	5040	1600	1600	1600	1600	0
150	20230816	175200	5040	1600	1600	1600	1600	0
151	20230816	175100	5040	1600	1600	1600	1600	0
152	20230816	175000	5040	1600	1600	1600	1600	1
153	20230816	174900	5040	1600	1600	1600	1600	0
154	20230816	174800	5040	1600	1600	1600	1600	0
155	20230816	174700	5040	1600	1600	1600	1600	0
156	20230816	174600	5040	1600	1600	1600	1600	0
157	20230816	174500	5040	1600	1600	1600	1600	0
158	20230816	174400	5040	1600	1600	1600	1600	0
159	20230816	174300	5040	1600	1600	1600	1600	0
160	20230816	174200	5040	1600	1600	1600	1600	0
161	20230816	174100	5040	1600	1600	1600	1600	0
162	20230816	174000	5040	1600	1600	1600	1600	0
163	20230816	173900	5040	1600	1600	1600	1600	0
164	20230816	173800	5040	1600	1600	1600	1600	0
165	20230816	173700	5040	1600	1600	1600	1600	0
166	20230816	173600	5040	1600	1600	1600	1600	0
167	20230816	173500	5040	1600	1600	1600	1600	0
168	20230816	173400	5040	1600	1600	1600	1600	0
169	20230816	173300	5040	1600	1600	1600	1600	0
170	20230816	173200	5040	1600	1600	1600	1600	0
171	20230816	173100	5040	1600	1600	1600	1600	0
172	20230816	173000	5040	1600	1600	1600	1600	0
173	20230816	172900	5040	1600	1600	1600	1600	0
174	20230816	172800	5040	1600	1600	1600	1600	0
175	20230816	172700	5040	1600	1600	1600	1600	0
176	20230816	172600	5040	1600	1600	1600	1600	0
177	20230816	172500	5040	1600	1600	1600	1600	0
178	20230816	172400	5040	1600	1600	1600	1600	0
179	20230816	172300	5040	1600	1600	1600	1600	0
180	20230816	172200	5040	1600	1600	1600	1600	0
181	20230816	172100	5040	1600	1600	1600	1600	0
182	20230816	172000	5040	1600	1600	1600	1600	1
183	20230816	171900	5040	1600	1600	1600	1600	0
184	20230816	171800	5040	1600	1600	1600	1600	0
185	20230816	171700	5040	1600	1600	1600	1600	0
186	20230816	171600	5040	1600	1600	1600	1600	0
187	20230816	171500	5040	1600	1600	1600	1600	0
188	20230816	171400	5040	1600	1600	1600	1600	0
189	20230816	171300	5040	1600	1600	1600	1600	0
190	20230816	171200	5040	1600	1600	1600	1600	0
191	20230816	171100	5040	1600	1600	1600	1600	0
192	20230816	171000	5040	1600	1600	1600	1600	0
193	20230816	170900	5040	1600	1600	1600	1600	0
194	20230816	170800	5040	1600	1600	1600	1600	0
195	20230816	170700	5040	1600	1600	1600	1600	0
196	20230816	170600	5040	1600	1600	1600	1600	0
197	20230816	170500	5040	1600	1600	1600	1600	0
198	20230816	170400	5040	1600	1600	1600	1600	0
199	20230816	170300	5040	1600	1600	1600	1600	0
200	20230816	170200	5040	1600	1600	1600	1600	0
201	20230816	170100	5040	1600	1600	1600	1600	0
202	20230816	170000	5040	1600	1600	1600	1600	0
203	20230816	165900	5040	1600	1600	1600	1600	0
204	20230816	165800	5040	1600	1600	1600	1600	0
205	20230816	165700	5040	1600	1600	1600	1600	0
206	20230816	165600	5040	1600	1600	1600	1600	0
207	20230816	165500	5040	1600	1600	1600	1600	0
208	20230816	165400	5040	1600	1600	1600	1600	0
209	20230816	165300	5040	1600	1600	1600	1600	0
210	20230816	165200	5040	1600	1600	1600	1600	0
211	20230816	165100	5040	1600	1600	1600	1600	0
212	20230816	165000	5040	1600	1600	1600	1600	1
213	20230816	164900	5040	1600	1600	1600	1600	0
214	20230816	164800	5040	1600	1600	1600	1600	0
215	20230816	164700	5040	1600	1600	1600	1600	0
216	20230816	164600	5040	1600	1600	1600	1600	0
217	20230816	164500	5040	1600	1600	1600	1600	0
218	20230816	164400	5040	1600	1600	1600	1600	0
219	20230816	164300	5040	1600	1600	1600	1600	0
220	20230816	164200	5040	1600	1600	1600	1600	0
221	20230816	164100	5040	1600	1600	1600	1600	0
222	20230816	164000	5040	1600	1600	1600	1600	0
223	20230816	163900	5040	1600	1600	1600	1600	0
224	20230816	163800	5040	1600	1600	1600	1600	0
225	20230816	163700	5040	1600	1600	1600	1600	0
226	20230816	163600	5040	1600	1600	1600	1600	0
227	20230816	163500	5040	1600	1600	1600	1600	0
228	20230816	163400	5040	1600	1600	1600	1600	0
229	20230816	163300	5040	1600	1600	1600	1600	0
230	20230816	163200	5040	1600	1600	1600	1600	0
231	20230816	163100	5040	1600	1600	1600	1600	0
232	20230816	163000	5040	1600	1600	1600	1600	0
233	20230816	162900	5040	1600	1600	1600	1600	0
234	20230816	162800	5040	1600	1600	1600	1600	0
235	20230816	162700	5040	1600	1600	1600	1600	0
236	20230816	162600	5040	1600	1600	1600	1600	0
237	20230816	162500	5040	1600	1600	1600	1600	0
238	20230816	162400	5040	1600	1600	1600	1600	0
239	20230816	162300	5040	1600	1600	1600	1600	0
240	20230816	162200	5040	1600	1600	1600	1600	0
241	20230816	162100	5040	1600	1600	1600	1600	0
242	20230816	162000	5040	1600	1600	1600	1600	1
243	20230816	161900	5040	1600	1600	1600	1600	0
244	20230816	161800	5040	1600	1600	1600	1600	0
245	20230816	161700	5040	1600	1600	1600	1600	0
246	20230816	161600	5040	1600	1600	1600	1600	0
247	20230816	161500	5040	1600	1600	1600	1600	0
248	20230816	161400	5040	1600	1600	1600	1600	0
249	20230816	161300	5040	1600	1600	1600	1600	0
250	20230816	161200	5040	1600	1600	1600	1600	0
251	20230816	161100	5040	1600	1600	1600	1600	0
252	20230816	161000	5040	1600	1600	1600	1600	0
253	20230816	160900	5040	1600	1600	1600	1600	0
254	20230816	160800	5040	1600	1600	1600	1600	0
255	20230816	160700	5040	1600	1600	1600	1600	0
256	20230816	160600	5040	1600	1600	1600	1600	0
257	20230816	160500	5040	1600	1600	1600	1600	0
258	20230816	160400	5040	1600	1600	1600	1600	0
259	20230816	160300	5040	1600	1600	1600	1600	0
260	20230816	160200	5040	1600	1600	1600	1600	0
261	20230816	160100	5040	1600	1600	1600	1600	0
262	20230816	160000	5040	1600	1600	1600	1600	0
263	20230816	155900	5040	1600	1600	1600	1600	0
264	20230816	155800	5040	1600	1600	1600	1600	0
265	20230816	155700	5040	1600	1600	1600	1600	0
266	20230816	155600	5040	1600	1600	1600	1600	0
267	20230816	155500	5040	1600	1600	1600	1600	0
268	20230816	155400	5040	1600	1600	1600	1600	0
269	20230816	155300	5040	1600	1600	1600	1600	0
270	20230816	155200	5040	1600	1600	1600	1600	0
271	20230816	155100	5040	1600	1600	1600	1600	0
272	20230816	155000	5040	1600	1600	1600	1600	1
273	20230816	154900	5040	1600	1600	1600	1600	0
274	20230816	154800	5040	1600	1600	1600	1600	0
275	20230816	154700	5040	1600	1600	1600	1600	0
276	20230816	154600	5040	1600	1600	1600	1600	0
277	20230816	154500	5040	1600	1600	1600	1600	0
278	20230816	154400	5040	1600	1600	1600	1600	0
279	20230816	154300	5040	1600	1600	1600	1600	0
280	20230816	154200	5040	1600	1600	1600	1600	0
281	20230816	154100	5040	1600	1600	1600	1600	0
282	20230816	154000	5040	1600	1600	1600	1600	0
283	20230816	153900	5040	1600	1600	1600	1600	0
284	20230816	153800	5040	1600	1600	1600	1600	0
285	20230816	153700	5040	1600	1600	1600	1600	0
286	20230816	153600	5040	1600	1600	1600	1600	0
287	20230816	153500	5040	1600	1600	1600	1600	0
288	20230816	153400	5040	1600	1600	1600	1600	0
289	20230816	153300	5040	1600	1600	1600	1600	0
290	20230816	153200	5040	1600	1600	1600	1600	0
291	20230816	153100	5040	1600	1600	1600	1600	0
292	20230816	153000	5040	1600	1600	1600	1600	0
293	20230816	152900	5040	1600	1600	1600	1600	0
294	20230816	152800	5040	1600	1600	1600	1600	0
295	20230816	152700	5040	1600	1600	1600	1600	0
296	20230816	152600	5040	1600	1600	1600	1600	0
297	20230816	152500	5040	1600	1600	1600	1600	0
298	20230816	152400	5040	1600	1600	1600	1600	0
299	20230816	152300	5040	1600	1600	1600	1600	0
300	20230816	152200	5040	1600	1600	1600	1600	0
301	20230816	152100	5040	1600	1600	1600	1600	0
302	20230816	152000	5040	1600	1600	1600	1600	0
303	20230816	151900	5040	1600	1600	1600	1600	0
304	20230816	151800	5040	1600	1600	1600	1600	0
305	20230816	151700	5040	1600	1600	1600	1600	0
306	20230816	151600	5040	1600	1600	1600	1600	0
307	20230816	151500	5040	1600	1600	1600	1600	0
308	20230816	151400	5040	1600	1600	1600	1600	0
309	20230816	151300	5040	1600	1600	1600	1600	0
310	20230816	151200	5040	1600	1600	1600	1600	0
311	20230816	151100	5040	1600	1600	1600	1600	0
312	20230816	151000	5040	1600	1600	1600	1600	0
313	20230816	150900	5040	1600	1600	1600	1600	0
314	20230816	150800	5040	1600	1600	1600	1600	0
315	20230816	150700	5040	1600	1600	1600	1600	0
316	20230816	150600	5040	1600	1600	1600	1600	0
317	20230816	150500	5040	1600	1600	1600	1600	0
318	20230816	150400	5040	1600	1600	1600	1600	0
319	20230816	150300	5040	1600	1600	1600	1600	0
320	20230816	150200	5040	1600	1600	1600	1600	0
321	20230816	150100	5040	1600	1600	1600	1600	0
322	20230816	150000	5040	1600	1600	1600	1600	0
323	20230816	145900	5040	1600	1600	1600	1600	0
324	20230816	145800	5040	1600	1600	1600	1600	0
325	20230816	145700	5040	1600	1600	1600	1600	0
326	20230816	145600	5040	1600	1600	1600	1600	0
327	20230816	145500	5040	1600	1600	1600	1600	0
328	20230816	145400	5040	1600	1600	1600	1600	0
329	20230816	145300	5040	1600	1600	1600	1600	0
330	20230816	145200	5040	1600	1600	1600	1600	0
331	20230816	145100	5040	1600	1600	1600	1600	0
332	20230816	145000	5040	1600	1600	1600	1600	0
333	20230816	144900	5040	1600	1600	1600	1600	0
334	20230816	144800	5040	1600	1600	1600	1600	0
335	20230816	144700	5040	1600	1600	1600	1600	0
336	20230816	144600	5040	1600	1600	1600	1600	0
337	20230816	144500	5040	1600	1600	1600	1600	0
338	20230816	144400	5040	1600	1600	1600	1600	0
339	20230816	144300	5040	1600	1600	1600	1600	0
340	20230816	144200	5040	1600	1600	1600	1600	0
341	20230816	144100	5040	1600	1600	1600	1600	0
342	20230816	144000	5040	1600	1600	1600	1600	0
343	20230816	143900	5040	1600	1600	1600	1600	0
344	20230816	143800	5040	1600	1600	1600	1600	0
345	20230816	143700	5040	1600	1600	1600	1600	0
346	20230816	143600	5040	1600	1600	1600	1600	0
347	20230816	143500	5040	1600	1600	1600	1600	0
348	20230816	143400	5040	1600	1600	1600	1600	0
349	20230816	143300	5040	1600	1600	1600	1600	0
350	20230816	143200	5040	1600	1600	1600	1600	0
351	20230816	143100	5040	1600	1600	1600	1600	0
352	20230816	143000	5040	1600	1600	1600	1600	0
353	20230816	142900	5040	1600	1600	1600	1600	0
354	20230816	142800	5040	1600	1600	1600	1600	0
355	20230816	142700	5040	1600	1600	1600	1600	0
356	20230816	142600	5040	1600	1600	1600	1600	0
357	20230816	142500	5040	1600	1600	1600	1600	0
358	20230816	142400	5040	1600	1600	1600	1600	0
359	20230816	142300	5040	1600	1600	1600	1600	0
360	20230816	142200	5040	1600	1600	1600	1600	0
361	20230816	142100	5040	1600	1600	1600	1600	0
362	20230816	142000	5040	1600	1600	1600	1600	0
363	20230816	141900	5040	1600	1600	1600	1600	0
364	20230816	141800	5040	1600	1600	1600	1600	0
365	20230816	141700	5040	1600	1600	1600	1600	0
366	20230816	141600	5040	1600	1600	1600	1600	0
367	20230816	141500	5040	1600	1600	1600	1600	0
368	20230816	141400	5040	1600	1600	1600	1600	0
369	20230816	141300	5040	1600	1600	1600	1600	0
370	20230816	141200	5040	1600	1600	1600	1600	0
371	20230816	141100	5040	1600	1600	1600	1600	0
372	20230816	141000	5040	1600	1600	1600	1600	0
373	20230816	140900	5040	1600	1600	1600	1600	0
374	20230816	140800	5040	1600	1600	1600	1600	0
375	20230816	140700	5040	1600	1600	1600	1600	0
376	20230816	140600	5040	1600	1600	1600	1600	0
377	20230816	140500	5040	1600	1600	1600	1600	0
378	20230816	140400	5040	1600	1600	1600	1600	0
379	20230816	140300	5040	1600	1600	1600	1600	0
380	20230816	140200	5040	1600	1600	1600	1600	0
381	20230816	140100	5040	1600	1600	1600	1600	0
382	20230816	140000	5040	1600	1600	1600	1600	0
383	20230816	135900	5040	1600	1600	1600	1600	0
384	20230816	135800	5040	1600	1600	1600	1600	0
385	20230816	135700	5040	1600	1600	1600	1600	0
386	20230816	135600	5040	1600	1600	1600	1600	0
387	20230816	135500	5040	1600	1600	1600	1600	0
388	20230816	135400	5040	1600	1600	1600	1600	0
389	20230816	135300	5040	1600	1600	1600	1600	0
390	20230816	135200	5040	1600	1600	1600	1600	0
391	20230816	135100	5040	1600	1600	1600	1600	0
392	20230816	135000	5040	1600	1600	1600	1600	0
393	20230816	134900	5040	1600	1600	1600	1600	0
394	20230816	134800	5040	1600	1600	1600	1600	0
395	20230816	134700	5040	1600	1600	1600	1600	0
396	20230816	134600	5040	1600	1600	1600	1600	0
397	20230816	134500	5040	1600	1600	1600	1600	0
398	20230816	134400	5040	1600	1600	1600	1600	0
399	20230816	134300	5040	1600	1600	1600	1600	0
400	20230816	134200	5040	1600	1600	1600	1600	0
401	20230816	134100	5040	1600	1600	1600	1600	0
402	20230816	134000	5040	1600	1600	1600	1600	0
403	20230816	133900	5040	1600	1600	1600	1600	0
404	20230816	133800	5040	1600	1600	1600	1600	0
405	20230816	133700	5040	1600	1600	1600	1600	0
406	20230816	133600	5040	1600	1600	1600	1600	0
407	20230816	133500	5040	1600	1600	1600	1600	0
408	20230816	133400	5040	1600	1600	1600	1600	0
409	20230816	133300	5040	1600	1600	1600	1600	0
410	20230816	133200	5040	1600	1600	1600	1600	0
411	20230816	133100	5040	1600	1600	1600	1600	0
412	20230816	133000	5040	1600	1600	1600	1600	0
413	20230816	132900	5040	1600	1600	1600	1600	0
414	20230816	132800	5040	1600	1600	1600	1600	0
415	20230816	132700	5040	1600	1600	1600	1600	0
416	20230816	132600	5040	1600	1600	1600	1600	0
417	20230816	132500	5040	1600	1600	1600	1600	0
418	20230816	132400	5040	1600	1600	1600	1600	0
419	20230816	132300	5040	1600	1600	1600	1600	0
420	20230816	132200	5040	1600	1600	1600	1600	0
421	20230816	132100	5040	1600	1600	1600	1600	0
422	20230816	132000	5040	1600	1600	1600	1600	0
423	20230816	131900	5040	1600	1600	1600	1600	0
424	20230816	131800	5040	1600	1600	1600	1600	0
425	20230816	131700	5040	1600	1600	1600	1600	0
426	20230816	131600	5040	1600	1600	1600	1600	0
427	20230816	131500	5040	1600	1600	1600	1600	0
428	20230816	131400	5040	1600	1600	1600	1600	0
429	20230816	131300	5040	1600	1600	1600	1600	0
430	20230816	131200	5040	1600	1600	1600	1600	0
431	20230816	131100	5040	1600	1600	1600	1600	0
432	20230816	131000	5040	1600	1600	1600	1600	0
433	20230816	130900	5040	1600	1600	1600	1600	0
434	20230816	130800	5040	1600	1600	1600	1600	0
435	20230816	130700	5040	1600	1600	1600	1600	0
436	20230816	130600	5040	1600	1600	1600	1600	0
437	20230816	130500	5040	1600	1600	1600	1600	0
438	20230816	130400	5040	1600	1600	1600	1600	0
439	20230816	130300	5040	1600	1600	1600	1600	0
440	20230816	130200	5040	1600	1600	1600	1600	0
441	20230816	130100	5040	1600	1600	1600	1600	0
442	20230816	130000	5040	1600	1600	1600	1600	0
443	20230816	125900	5040	1600	1600	1600	1600	0
444	20230816	125800	5040	1600	1600	1600	1600	0
445	20230816	125700	5040	1600	1600	1600	1600	0
446	20230816	125600	5040	1600	1600	1600	1600	0
447	20230816	125500	5040	1600	1600	1600	1600	0
448	20230816	125400	5040	1600	1600	1600	1600	0
449	20230816	125300	5040	1600	1600	1600	1600	0
450	20230816	125200	5040	1600	1600	1600	1600	0
451	20230816	125100	5040	1600	1600	1600	1600	0
452	20230816	125000	5040	1600	1600	1600	1600	0
453	20230816	124900	5040	1600	1600	1600	1600	0
454	20230816	124800	5040	1600	1600	1600	1600	0
455	20230816	124700	5040	1600	1600	1600	1600	0
456	20230816	124600	5040	1600	1600	1600	1600	0
457	20230816	124500	5040	1600	1600	1600	1600	0
458	20230816	124400	5040	1600	1600	1600	1600	0
459	20230816	124300	5040	1600	1600	1600	1600	0
460	20230816	124200	5040	1600	1600	1600	1600	0
461	20230816	124100	5040	1600	1600	1600	1600	0
462	20230816	124000	5040	1600	1600	1600	1600	0
463	20230816	123900	5040	1600	1600	1600	1600	0
464	20230816	123800	5040	1600	1600	1600	1600	0
465	20230816	123700	5040	1600	1600	1600	1600	0
466	20230816	123600	5040	1600	1600	1600	1600	0
467	20230816	123500	5040	1600	1600	1600	1600	0
468	20230816	123400	5040	1600	1600	1600	1600	0
469	20230816	123300	5040	1600	1600	1600	1600	0
470	20230816	123200	5040	1600	1600	1600	1600	0
471	20230816	123100	5040	1600	1600	1600	1600	0
472	20230816	123000	5040	1600	1600	1600	1600	0
473	20230816	122900	5040	1600	1600	1600	1600	0
474	20230816	122800	5040	1600	1600	1600	1600	0
475	20230816	122700	5040	1600	1600	1600	1600	0
476	20230816	122600	5040	1600	1600	1600	1600	0
477	20230816	122500	5040	1600	1600	1600	1600	0
478	20230816	122400	5040	1600	1600	1600	1600	0
479	20230816	122300	5040	1600	1600	1600	1600	0
480	20230816	122200	5040	1600	1600	1600	1600	0
481	20230816	122100	5040	1600	1600	1600	1600	0
482	20230816	122000	5040	1600	1600	1600	1600	0
483	20230816	121900	5040	1600	1600	1600	1600	0
484	20230816	121800	5040	1600	1600	1600	1600	0
485	20230816	121700	5040	1600	1600	1600	1600	0
486	20230816	121600	5040	1600	1600	1600	1600	0
487	20230816	121500	5040	1600	1600	1600	1600	0
488	20230816	121400	5040	1600	1600	1600	1600	0
489	20230816	121300	5040	1600	1600	1600	1600	0
490	20230816	121200	5040	1600	1600	1600	1600	0
491	20230816	121100	5040	1600	1600	1600	1600	0
492	20230816	121000	5040	1600	1600	1600	1600	0
493	20230816	120900	5040	1600	1600	1600	1600	0
494	20230816	120800	5040	1600	1600	1600	1600	0
495	20230816	120700	5040	1600	1600	1600	1600	0
496	20230816	120600	5040	1600	1600	1600	1600	0
497	20230816	120500	5040	1600	1600	1600	1600	0
498	20230816	120400	5040	1600	1600	1600	1600	0
499	20230816	120300	5040	1600	1600	1600	1600	0
500	20230816	120200	5040	1600	1600	1600	1600	0
501	20230816	120100	5040	1600	1600	1600	1600	0
502	20230816	120000	5040	1600	1600	1600	1600	0
503	20230816	115900	5040	1600	1600	1600	1600	0
504	20230816	115800	5040	1600	1600	1600	1600	0
505	20230816	115700	5040	1600	1600	1600	1600	0
506	20230816	115600	5040	1600	1600	1600	1600	0
507	20230816	115500	5040	1600	1600	1600	1600	0
508	20230816	115400	5040	1600	1600	1600	1600	0
509	20230816	115300	5040	1600	1600	1600	1600	0
510	20230816	115200	5040	1600	1600	1600	1600	0
511	20230816	115100	5040	1600	1600	1600	1600	0
512	20230816	115000	5040	1600	1600	1600	1600	0
513	20230816	114900	5040	1600	1600	1600	1600	0
514	20230816	114800	5040	1600	1600	1600	1600	0
515	20230816	114700	5040	1600	1600	1600	1600	0
516	20230816	114600	5040	1600	1600	1600	1600	0
517	20230816	114500	5040	1600	1600	1600	1600	0
518	20230816	114400	5040	1600	1600	1600	1600	0
519	20230816	114300	5040	1600	1600	1600	1600	0
520	20230816	114200	5040	1600	1600	1600	1600	0
521	20230816	114100	5040	1600	1600	1600	1600	0
522	20230816	114000	5040	1600	1600	1600	1600	0
523	20230816	113900	5040	1600	1600	1600	1600	0
524	20230816	113800	5040	1600	1600	1600	1600	0
525	20230816	113700	5040	1600	1600	1600	1600	0
526	20230816	113600	5040	1600	1600	1600	1600	0
527	20230816	113500	5040	1600	1600	1600	1600	0
528	20230816	113400	5040	1600	1600	1600	1600	0
529	20230816	113300	5040	1600	1600	1600	1600	0
530	20230816	113200	5040	1600	1600	1600	1600	0
531	20230816	113100	5040	1600	1600	1600	1600	0
532	20230816	113000	5040	1600	1600	1600	1600	0
533	20230816	112900	5040	1600	1600	1600	1600	0
534	20230816	112800	5040	1600	1600	1600	1600	0
535	20230816	112700	5040	1600	1600	1600	1600	0
536	20230816	112600	5040	1600	1600	1600	1600	0
537	20230816	112500	5040	1600	1600	1600	1600	0
538	20230816	112400	5040	1600	1600	1600	1600	0
539	20230816	112300	5040	1600	1600	1600	1600	0
540	20230816	112200	5040	1600	1600	1600	1600	0
541	20230816	112100	5040	1600	1600	1600	1600	0
542	20230816	112000	5040	1600	1600	1600	1600	0
543	20230816	111900	5040	1600	1600	1600	1600	0
544	20230816	111800	5040	1600	1600	1600	1600	0
545	20230816	111700	5040	1600	1600	1600	1600	0
546	20230816	111600	5040	1600	1600	1600	1600	0
547	20230816	111500	5040	1600	1600	1600	1600	0
548	20230816	111400	5040	1600	1600	1600	1600	0
549	20230816	111300	5040	1600	1600	1600	1600	0
550	20230816	111200	5040	1600	1600	1600	1600	0
551	20230816	111100	5040	1600	1600	1600	1600	0
552	20230816	111000	5040	1600	1600	1600	1600	0
553	20230816	110900	5040	1600	1600	1600	1600	0
554	20230816	110800	5040	1600	1600	1600	1600	0
555	20230816	110700	5040	1600	1600	1600	1600	0
556	20230816	110600	5040	1600	1600	1600	1600	0
557	20230816	110500	5040	1600	1600	1600	1600	0
558	20230816	110400	5040	1600	1600	1600	1600	0
559	20230816	110300	5040	1600	1600	1600	1600	0
560	20230816	110200	5040	1600	1600	1600	1600	0
561	20230816	110100	5040	1600	1600	1600	1600	0
562	20230816	110000	5040	1600	1600	1600	1600	0
563	20230816	105900	5040	1600	1600	1600	1600	0
564	20230816	105800	5040	1600	1600	1600	1600	0
565	20230816	105700	5040	1600	1600	1600	1600	0
566	20230816	105600	5040	1600	1600	1600	1600	0
567	20230816	105500	5040	1600	1600	1600	1600	1
568	20230816	105400	3440	1600	1600	1600	1600	1
569	20230816	105300	1840	1840	1840	1840	1840	0
570	20230816	105200	1840	1840	1840	1840	1840	0
571	20230816	105100	1840	1840	1840	1840	1840	0
572	20230816	105000	1840	1840	1840	1840	1840	0
573	20230816	104900	1840	1840	1840	1840	1840	0
574	20230816	104800	1840	1840	1840	1840	1840	0
575	20230816	104700	1840	1840	1840	1840	1840	0
576	20230816	104600	1840	1840	1840	1840	1840	0
577	20230816	104500	1840	1840	1840	1840	1840	0
578	20230816	104400	1840	1840	1840	1840	1840	0
579	20230816	104300	1840	1840	1840	1840	1840	0
580	20230816	104200	1840	1840	1840	1840	1840	0
581	20230816	104100	1840	1840	1840	1840	1840	0
582	20230816	104000	1840	1840	1840	1840	1840	0
583	20230816	103900	1840	1840	1840	1840	1840	0
584	20230816	103800	1840	1840	1840	1840	1840	0
585	20230816	103700	1840	1840	1840	1840	1840	0
586	20230816	103600	1840	1840	1840	1840	1840	0
587	20230816	103500	1840	1840	1840	1840	1840	0
588	20230816	103400	1840	1840	1840	1840	1840	0
589	20230816	103300	1840	1840	1840	1840	1840	0
590	20230816	103200	1840	1840	1840	1840	1840	0
591	20230816	103100	1840	1840	1840	1840	1840	0
592	20230816	103000	1840	1840	1840	1840	1840	0
593	20230816	102900	1840	1840	1840	1840	1840	0
594	20230816	102800	1840	1840	1840	1840	1840	0
595	20230816	102700	1840	1840	1840	1840	1840	0
596	20230816	102600	1840	1840	1840	1840	1840	0
597	20230816	102500	1840	1840	1840	1840	1840	0
598	20230816	102400	1840	1840	1840	1840	1840	0
599	20230816	102300	1840	1840	1840	1840	1840	0
600	20230816	102200	1840	1840	1840	1840	1840	0
601	20230816	102100	1840	1840	1840	1840	1840	0
602	20230816	102000	1840	1840	1840	1840	1840	0
603	20230816	101900	1840	1840	1840	1840	1840	0
604	20230816	101800	1840	1840	1840	1840	1840	0
605	20230816	101700	1840	1840	1840	1840	1840	0
606	20230816	101600	1840	1840	1840	1840	1840	0
607	20230816	101500	1840	1840	1840	1840	1840	0
608	20230816	101400	1840	1840	1840	1840	1840	0
609	20230816	101300	1840	1840	1840	1840	1840	0
610	20230816	101200	1840	1840	1840	1840	1840	0
611	20230816	101100	1840	1840	1840	1840	1840	0
612	20230816	101000	1840	1840	1840	1840	1840	0
613	20230816	100900	1840	1840	1840	1840	1840	0
614	20230816	100800	1840	1840	1840	1840	1840	0
615	20230816	100700	1840	1840	1840	1840	1840	0
616	20230816	100600	1840	1840	1840	1840	1840	0
617	20230816	100500	1840	1840	1840	1840	1840	0
618	20230816	100400	1840	1840	1840	1840	1840	0
619	20230816	100300	1840	1840	1840	1840	1840	0
620	20230816	100200	1840	1840	1840	1840	1840	0
621	20230816	100100	1840	1840	1840	1840	1840	0
622	20230816	100000	1840	1840	1840	1840	1840	0
623	20230816	095900	1840	1840	1840	1840	1840	0
624	20230816	095800	1840	1840	1840	1840	1840	0
625	20230816	095700	1840	1840	1840	1840	1840	0
626	20230816	095600	1840	1840	1840	1840	1840	0
627	20230816	095500	1840	1840	1840	1840	1840	0
628	20230816	095400	1840	1840	1840	1840	1840	0
629	20230816	095300	1840	1840	1840	1840	1840	0
630	20230816	095200	1840	1840	1840	1840	1840	0
631	20230816	095100	1840	1840	1840	1840	1840	0
632	20230816	095000	1840	1840	1840	1840	1840	0
633	20230816	094900	1840	1840	1840	1840	1840	0
634	20230816	094800	1840	1840	1840	1840	1840	0
635	20230816	094700	1840	1840	1840	1840	1840	0
636	20230816	094600	1840	1840	1840	1840	1840	0
637	20230816	094500	1840	1840	1840	1840	1840	0
638	20230816	094400	1840	1840	1840	1840	1840	0
639	20230816	094300	1840	1840	1840	1840	1840	0
640	20230816	094200	1840	1840	1840	1840	1840	0
641	20230816	094100	1840	1840	1840	1840	1840	0
642	20230816	094000	1840	1840	1840	1840	1840	0
643	20230816	093900	1840	1840	1840	1840	1840	0
644	20230816	093800	1840	1840	1840	1840	1840	0
645	20230816	093700	1840	1840	1840	1840	1840	0
646	20230816	093600	1840	1840	1840	1840	1840	0
647	20230816	093500	1840	1840	1840	1840	1840	0
648	20230816	093400	1840	1840	1840	1840	1840	0
649	20230816	093300	1840	1840	1840	1840	1840	0
650	20230816	093200	1840	1840	1840	1840	1840	0
651	20230816	093100	1840	1840	1840	1840	1840	0
652	20230816	093000	1840	1840	1840	1840	1840	0
653	20230816	092900	1840	1840	1840	1840	1840	0
654	20230816	092800	1840	1840	1840	1840	1840	0
655	20230816	092700	1840	1840	1840	1840	1840	0
656	20230816	092600	1840	1840	1840	1840	1840	0
657	20230816	092500	1840	1840	1840	1840	1840	0
658	20230816	092400	1840	1840	1840	1840	1840	0
659	20230816	092300	1840	1840	1840	1840	1840	0
660	20230816	092200	1840	1840	1840	1840	1840	0
661	20230816	092100	1840	1840	1840	1840	1840	0
662	20230816	092000	1840	1840	1840	1840	1840	0
663	20230816	091900	1840	1840	1840	1840	1840	0
664	20230816	091800	1840	1840	1840	1840	1840	0
665	20230816	091700	1840	1840	1840	1840	1840	0
666	20230816	091600	1840	1840	1840	1840	1840	0
667	20230816	091500	1840	1840	1840	1840	1840	0
668	20230816	091400	1840	1840	1840	1840	1840	0
669	20230816	091300	1840	1840	1840	1840	1840	0
670	20230816	091200	1840	1840	1840	1840	1840	0
671	20230816	091100	1840	1840	1840	1840	1840	0
672	20230816	091000	1840	1840	1840	1840	1840	0
673	20230816	090900	1840	1840	1840	1840	1840	0
674	20230816	090800	1840	1840	1840	1840	1840	0
675	20230816	090700	1840	1840	1840	1840	1840	0
676	20230816	090600	1840	1840	1840	1840	1840	0
677	20230816	090500	1840	1840	1840	1840	1840	0
678	20230816	090400	1840	1840	1840	1840	1840	0
679	20230816	090300	1840	1840	1840	1840	1840	0
680	20230816	090200	1840	1840	1840	1840	1840	0
681	20230816	090100	1840	1840	1840	1840	1840	0
682	20230816	090000	1840	1840	1840	1840	1840	1