KissMeData/245450/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202400	1600	1600	1600	1600	1600	1
3	20230817	202300	1600	1600	1600	1600	1600	0
4	20230817	202200	1600	1600	1600	1600	1600	0
5	20230817	202100	1600	1600	1600	1600	1600	0
6	20230817	202000	1600	1600	1600	1600	1600	0
7	20230817	201900	1600	1600	1600	1600	1600	0
8	20230817	201800	1600	1600	1600	1600	1600	0
9	20230817	201700	1600	1600	1600	1600	1600	0
10	20230817	201600	1600	1600	1600	1600	1600	0
11	20230817	201500	1600	1600	1600	1600	1600	0
12	20230817	201400	1600	1600	1600	1600	1600	0
13	20230817	201300	1600	1600	1600	1600	1600	0
14	20230817	201200	1600	1600	1600	1600	1600	0
15	20230817	201100	1600	1600	1600	1600	1600	0
16	20230817	201000	1600	1600	1600	1600	1600	0
17	20230817	200900	1600	1600	1600	1600	1600	0
18	20230817	200800	1600	1600	1600	1600	1600	0
19	20230817	200700	1600	1600	1600	1600	1600	0
20	20230817	200600	1600	1600	1600	1600	1600	0
21	20230817	200500	1600	1600	1600	1600	1600	0
22	20230817	200400	1600	1600	1600	1600	1600	0
23	20230817	200300	1600	1600	1600	1600	1600	0
24	20230817	200200	1600	1600	1600	1600	1600	0
25	20230817	200100	1600	1600	1600	1600	1600	0
26	20230817	200000	1600	1600	1600	1600	1600	0
27	20230817	195900	1600	1600	1600	1600	1600	0
28	20230817	195800	1600	1600	1600	1600	1600	0
29	20230817	195700	1600	1600	1600	1600	1600	0
30	20230817	195600	1600	1600	1600	1600	1600	0
31	20230817	195500	1600	1600	1600	1600	1600	0
32	20230817	195400	1600	1600	1600	1600	1600	1
33	20230817	195300	1600	1600	1600	1600	1600	0
34	20230817	195200	1600	1600	1600	1600	1600	0
35	20230817	195100	1600	1600	1600	1600	1600	0
36	20230817	195000	1600	1600	1600	1600	1600	0
37	20230817	194900	1600	1600	1600	1600	1600	0
38	20230817	194800	1600	1600	1600	1600	1600	0
39	20230817	194700	1600	1600	1600	1600	1600	0
40	20230817	194600	1600	1600	1600	1600	1600	0
41	20230817	194500	1600	1600	1600	1600	1600	0
42	20230817	194400	1600	1600	1600	1600	1600	0
43	20230817	194300	1600	1600	1600	1600	1600	0
44	20230817	194200	1600	1600	1600	1600	1600	0
45	20230817	194100	1600	1600	1600	1600	1600	0
46	20230817	194000	1600	1600	1600	1600	1600	0
47	20230817	193900	1600	1600	1600	1600	1600	0
48	20230817	193800	1600	1600	1600	1600	1600	0
49	20230817	193700	1600	1600	1600	1600	1600	0
50	20230817	193600	1600	1600	1600	1600	1600	0
51	20230817	193500	1600	1600	1600	1600	1600	0
52	20230817	193400	1600	1600	1600	1600	1600	0
53	20230817	193300	1600	1600	1600	1600	1600	0
54	20230817	193200	1600	1600	1600	1600	1600	0
55	20230817	193100	1600	1600	1600	1600	1600	0
56	20230817	193000	1600	1600	1600	1600	1600	0
57	20230817	192900	1600	1600	1600	1600	1600	0
58	20230817	192800	1600	1600	1600	1600	1600	0
59	20230817	192700	1600	1600	1600	1600	1600	0
60	20230817	192600	1600	1600	1600	1600	1600	0
61	20230817	192500	1600	1600	1600	1600	1600	0
62	20230817	192400	1600	1600	1600	1600	1600	1
63	20230817	192300	1600	1600	1600	1600	1600	0
64	20230817	192200	1600	1600	1600	1600	1600	0
65	20230817	192100	1600	1600	1600	1600	1600	0
66	20230817	192000	1600	1600	1600	1600	1600	0
67	20230817	191900	1600	1600	1600	1600	1600	0
68	20230817	191800	1600	1600	1600	1600	1600	0
69	20230817	191700	1600	1600	1600	1600	1600	0
70	20230817	191600	1600	1600	1600	1600	1600	0
71	20230817	191500	1600	1600	1600	1600	1600	0
72	20230817	191400	1600	1600	1600	1600	1600	0
73	20230817	191300	1600	1600	1600	1600	1600	0
74	20230817	191200	1600	1600	1600	1600	1600	0
75	20230817	191100	1600	1600	1600	1600	1600	0
76	20230817	191000	1600	1600	1600	1600	1600	0
77	20230817	190900	1600	1600	1600	1600	1600	0
78	20230817	190800	1600	1600	1600	1600	1600	0
79	20230817	190700	1600	1600	1600	1600	1600	0
80	20230817	190600	1600	1600	1600	1600	1600	0
81	20230817	190500	1600	1600	1600	1600	1600	0
82	20230817	190400	1600	1600	1600	1600	1600	0
83	20230817	190300	1600	1600	1600	1600	1600	0
84	20230817	190200	1600	1600	1600	1600	1600	0
85	20230817	190100	1600	1600	1600	1600	1600	0
86	20230817	190000	1600	1600	1600	1600	1600	0
87	20230817	185900	1600	1600	1600	1600	1600	0
88	20230817	185800	1600	1600	1600	1600	1600	0
89	20230817	185700	1600	1600	1600	1600	1600	0
90	20230817	185600	1600	1600	1600	1600	1600	0
91	20230817	185500	1600	1600	1600	1600	1600	0
92	20230817	185400	1600	1600	1600	1600	1600	1
93	20230817	185300	1600	1600	1600	1600	1600	0
94	20230817	185200	1600	1600	1600	1600	1600	0
95	20230817	185100	1600	1600	1600	1600	1600	0
96	20230817	185000	1600	1600	1600	1600	1600	0
97	20230817	184900	1600	1600	1600	1600	1600	0
98	20230817	184800	1600	1600	1600	1600	1600	0
99	20230817	184700	1600	1600	1600	1600	1600	0
100	20230817	184600	1600	1600	1600	1600	1600	0
101	20230817	184500	1600	1600	1600	1600	1600	0
102	20230817	184400	1600	1600	1600	1600	1600	0
103	20230817	184300	1600	1600	1600	1600	1600	0
104	20230817	184200	1600	1600	1600	1600	1600	0
105	20230817	184100	1600	1600	1600	1600	1600	0
106	20230817	184000	1600	1600	1600	1600	1600	0
107	20230817	183900	1600	1600	1600	1600	1600	0
108	20230817	183800	1600	1600	1600	1600	1600	0
109	20230817	183700	1600	1600	1600	1600	1600	0
110	20230817	183600	1600	1600	1600	1600	1600	0
111	20230817	183500	1600	1600	1600	1600	1600	0
112	20230817	183400	1600	1600	1600	1600	1600	0
113	20230817	183300	1600	1600	1600	1600	1600	0
114	20230817	183200	1600	1600	1600	1600	1600	0
115	20230817	183100	1600	1600	1600	1600	1600	0
116	20230817	183000	1600	1600	1600	1600	1600	0
117	20230817	182900	1600	1600	1600	1600	1600	0
118	20230817	182800	1600	1600	1600	1600	1600	0
119	20230817	182700	1600	1600	1600	1600	1600	0
120	20230817	182600	1600	1600	1600	1600	1600	0
121	20230817	182500	1600	1600	1600	1600	1600	0
122	20230817	182400	1600	1600	1600	1600	1600	1
123	20230817	182300	1600	1600	1600	1600	1600	0
124	20230817	182200	1600	1600	1600	1600	1600	0
125	20230817	182100	1600	1600	1600	1600	1600	0
126	20230817	182000	1600	1600	1600	1600	1600	0
127	20230817	181900	1600	1600	1600	1600	1600	0
128	20230817	181800	1600	1600	1600	1600	1600	0
129	20230817	181700	1600	1600	1600	1600	1600	0
130	20230817	181600	1600	1600	1600	1600	1600	0
131	20230817	181500	1600	1600	1600	1600	1600	0
132	20230817	181400	1600	1600	1600	1600	1600	0
133	20230817	181300	1600	1600	1600	1600	1600	0
134	20230817	181200	1600	1600	1600	1600	1600	0
135	20230817	181100	1600	1600	1600	1600	1600	0
136	20230817	181000	1600	1600	1600	1600	1600	0
137	20230817	180900	1600	1600	1600	1600	1600	0
138	20230817	180800	1600	1600	1600	1600	1600	0
139	20230817	180700	1600	1600	1600	1600	1600	0
140	20230817	180600	1600	1600	1600	1600	1600	0
141	20230817	180500	1600	1600	1600	1600	1600	0
142	20230817	180400	1600	1600	1600	1600	1600	0
143	20230817	180300	1600	1600	1600	1600	1600	0
144	20230817	180200	1600	1600	1600	1600	1600	0
145	20230817	180100	1600	1600	1600	1600	1600	0
146	20230817	180000	1600	1600	1600	1600	1600	0
147	20230817	175900	1600	1600	1600	1600	1600	0
148	20230817	175800	1600	1600	1600	1600	1600	0
149	20230817	175700	1600	1600	1600	1600	1600	0
150	20230817	175600	1600	1600	1600	1600	1600	0
151	20230817	175500	1600	1600	1600	1600	1600	0
152	20230817	175400	1600	1600	1600	1600	1600	1
153	20230817	175300	1600	1600	1600	1600	1600	0
154	20230817	175200	1600	1600	1600	1600	1600	0
155	20230817	175100	1600	1600	1600	1600	1600	0
156	20230817	175000	1600	1600	1600	1600	1600	0
157	20230817	174900	1600	1600	1600	1600	1600	0
158	20230817	174800	1600	1600	1600	1600	1600	0
159	20230817	174700	1600	1600	1600	1600	1600	0
160	20230817	174600	1600	1600	1600	1600	1600	0
161	20230817	174500	1600	1600	1600	1600	1600	0
162	20230817	174400	1600	1600	1600	1600	1600	0
163	20230817	174300	1600	1600	1600	1600	1600	0
164	20230817	174200	1600	1600	1600	1600	1600	0
165	20230817	174100	1600	1600	1600	1600	1600	0
166	20230817	174000	1600	1600	1600	1600	1600	0
167	20230817	173900	1600	1600	1600	1600	1600	0
168	20230817	173800	1600	1600	1600	1600	1600	0
169	20230817	173700	1600	1600	1600	1600	1600	0
170	20230817	173600	1600	1600	1600	1600	1600	0
171	20230817	173500	1600	1600	1600	1600	1600	0
172	20230817	173400	1600	1600	1600	1600	1600	0
173	20230817	173300	1600	1600	1600	1600	1600	0
174	20230817	173200	1600	1600	1600	1600	1600	0
175	20230817	173100	1600	1600	1600	1600	1600	0
176	20230817	173000	1600	1600	1600	1600	1600	0
177	20230817	172900	1600	1600	1600	1600	1600	0
178	20230817	172800	1600	1600	1600	1600	1600	0
179	20230817	172700	1600	1600	1600	1600	1600	0
180	20230817	172600	1600	1600	1600	1600	1600	0
181	20230817	172500	1600	1600	1600	1600	1600	0
182	20230817	172400	1600	1600	1600	1600	1600	1
183	20230817	172300	1600	1600	1600	1600	1600	0
184	20230817	172200	1600	1600	1600	1600	1600	0
185	20230817	172100	1600	1600	1600	1600	1600	0
186	20230817	172000	1600	1600	1600	1600	1600	0
187	20230817	171900	1600	1600	1600	1600	1600	0
188	20230817	171800	1600	1600	1600	1600	1600	0
189	20230817	171700	1600	1600	1600	1600	1600	0
190	20230817	171600	1600	1600	1600	1600	1600	0
191	20230817	171500	1600	1600	1600	1600	1600	0
192	20230817	171400	1600	1600	1600	1600	1600	0
193	20230817	171300	1600	1600	1600	1600	1600	0
194	20230817	171200	1600	1600	1600	1600	1600	0
195	20230817	171100	1600	1600	1600	1600	1600	0
196	20230817	171000	1600	1600	1600	1600	1600	0
197	20230817	170900	1600	1600	1600	1600	1600	0
198	20230817	170800	1600	1600	1600	1600	1600	0
199	20230817	170700	1600	1600	1600	1600	1600	0
200	20230817	170600	1600	1600	1600	1600	1600	0
201	20230817	170500	1600	1600	1600	1600	1600	0
202	20230817	170400	1600	1600	1600	1600	1600	0
203	20230817	170300	1600	1600	1600	1600	1600	0
204	20230817	170200	1600	1600	1600	1600	1600	0
205	20230817	170100	1600	1600	1600	1600	1600	0
206	20230817	170000	1600	1600	1600	1600	1600	0
207	20230817	165900	1600	1600	1600	1600	1600	0
208	20230817	165800	1600	1600	1600	1600	1600	0
209	20230817	165700	1600	1600	1600	1600	1600	0
210	20230817	165600	1600	1600	1600	1600	1600	0
211	20230817	165500	1600	1600	1600	1600	1600	0
212	20230817	165400	1600	1600	1600	1600	1600	1
213	20230817	165300	1600	1600	1600	1600	1600	0
214	20230817	165200	1600	1600	1600	1600	1600	0
215	20230817	165100	1600	1600	1600	1600	1600	0
216	20230817	165000	1600	1600	1600	1600	1600	0
217	20230817	164900	1600	1600	1600	1600	1600	0
218	20230817	164800	1600	1600	1600	1600	1600	0
219	20230817	164700	1600	1600	1600	1600	1600	0
220	20230817	164600	1600	1600	1600	1600	1600	0
221	20230817	164500	1600	1600	1600	1600	1600	0
222	20230817	164400	1600	1600	1600	1600	1600	0
223	20230817	164300	1600	1600	1600	1600	1600	0
224	20230817	164200	1600	1600	1600	1600	1600	0
225	20230817	164100	1600	1600	1600	1600	1600	0
226	20230817	164000	1600	1600	1600	1600	1600	0
227	20230817	163900	1600	1600	1600	1600	1600	0
228	20230817	163800	1600	1600	1600	1600	1600	0
229	20230817	163700	1600	1600	1600	1600	1600	0
230	20230817	163600	1600	1600	1600	1600	1600	0
231	20230817	163500	1600	1600	1600	1600	1600	0
232	20230817	163400	1600	1600	1600	1600	1600	0
233	20230817	163300	1600	1600	1600	1600	1600	0
234	20230817	163200	1600	1600	1600	1600	1600	0
235	20230817	163100	1600	1600	1600	1600	1600	0
236	20230817	163000	1600	1600	1600	1600	1600	0
237	20230817	162900	1600	1600	1600	1600	1600	0
238	20230817	162800	1600	1600	1600	1600	1600	0
239	20230817	162700	1600	1600	1600	1600	1600	0
240	20230817	162600	1600	1600	1600	1600	1600	0
241	20230817	162500	1600	1600	1600	1600	1600	0
242	20230817	162400	1600	1600	1600	1600	1600	1
243	20230817	162300	1600	1600	1600	1600	1600	0
244	20230817	162200	1600	1600	1600	1600	1600	0
245	20230817	162100	1600	1600	1600	1600	1600	0
246	20230817	162000	1600	1600	1600	1600	1600	0
247	20230817	161900	1600	1600	1600	1600	1600	0
248	20230817	161800	1600	1600	1600	1600	1600	0
249	20230817	161700	1600	1600	1600	1600	1600	0
250	20230817	161600	1600	1600	1600	1600	1600	0
251	20230817	161500	1600	1600	1600	1600	1600	0
252	20230817	161400	1600	1600	1600	1600	1600	0
253	20230817	161300	1600	1600	1600	1600	1600	0
254	20230817	161200	1600	1600	1600	1600	1600	0
255	20230817	161100	1600	1600	1600	1600	1600	0
256	20230817	161000	1600	1600	1600	1600	1600	0
257	20230817	160900	1600	1600	1600	1600	1600	0
258	20230817	160800	1600	1600	1600	1600	1600	0
259	20230817	160700	1600	1600	1600	1600	1600	0
260	20230817	160600	1600	1600	1600	1600	1600	0
261	20230817	160500	1600	1600	1600	1600	1600	0
262	20230817	160400	1600	1600	1600	1600	1600	0
263	20230817	160300	1600	1600	1600	1600	1600	0
264	20230817	160200	1600	1600	1600	1600	1600	0
265	20230817	160100	1600	1600	1600	1600	1600	0
266	20230817	160000	1600	1600	1600	1600	1600	0
267	20230817	155900	1600	1600	1600	1600	1600	0
268	20230817	155800	1600	1600	1600	1600	1600	0
269	20230817	155700	1600	1600	1600	1600	1600	0
270	20230817	155600	1600	1600	1600	1600	1600	0
271	20230817	155500	1600	1600	1600	1600	1600	0
272	20230817	155400	1600	1600	1600	1600	1600	1
273	20230817	155300	1600	1600	1600	1600	1600	0
274	20230817	155200	1600	1600	1600	1600	1600	0
275	20230817	155100	1600	1600	1600	1600	1600	0
276	20230817	155000	1600	1600	1600	1600	1600	0
277	20230817	154900	1600	1600	1600	1600	1600	0
278	20230817	154800	1600	1600	1600	1600	1600	0
279	20230817	154700	1600	1600	1600	1600	1600	0
280	20230817	154600	1600	1600	1600	1600	1600	0
281	20230817	154500	1600	1600	1600	1600	1600	0
282	20230817	154400	1600	1600	1600	1600	1600	0
283	20230817	154300	1600	1600	1600	1600	1600	0
284	20230817	154200	1600	1600	1600	1600	1600	0
285	20230817	154100	1600	1600	1600	1600	1600	0
286	20230817	154000	1600	1600	1600	1600	1600	0
287	20230817	153900	1600	1600	1600	1600	1600	0
288	20230817	153800	1600	1600	1600	1600	1600	0
289	20230817	153700	1600	1600	1600	1600	1600	0
290	20230817	153600	1600	1600	1600	1600	1600	0
291	20230817	153500	1600	1600	1600	1600	1600	0
292	20230817	153400	1600	1600	1600	1600	1600	0
293	20230817	153300	1600	1600	1600	1600	1600	0
294	20230817	153200	1600	1600	1600	1600	1600	0
295	20230817	153100	1600	1600	1600	1600	1600	0
296	20230817	153000	1600	1600	1600	1600	1600	0
297	20230817	152900	1600	1600	1600	1600	1600	0
298	20230817	152800	1600	1600	1600	1600	1600	0
299	20230817	152700	1600	1600	1600	1600	1600	0
300	20230817	152600	1600	1600	1600	1600	1600	0
301	20230817	152500	1600	1600	1600	1600	1600	0
302	20230817	152400	1600	1600	1600	1600	1600	0
303	20230817	152300	1600	1600	1600	1600	1600	0
304	20230817	152200	1600	1600	1600	1600	1600	0
305	20230817	152100	1600	1600	1600	1600	1600	0
306	20230817	152000	1600	1600	1600	1600	1600	0
307	20230817	151900	1600	1600	1600	1600	1600	0
308	20230817	151800	1600	1600	1600	1600	1600	0
309	20230817	151700	1600	1600	1600	1600	1600	0
310	20230817	151600	1600	1600	1600	1600	1600	0
311	20230817	151500	1600	1600	1600	1600	1600	0
312	20230817	151400	1600	1600	1600	1600	1600	0
313	20230817	151300	1600	1600	1600	1600	1600	0
314	20230817	151200	1600	1600	1600	1600	1600	0
315	20230817	151100	1600	1600	1600	1600	1600	0
316	20230817	151000	1600	1600	1600	1600	1600	0
317	20230817	150900	1600	1600	1600	1600	1600	0
318	20230817	150800	1600	1600	1600	1600	1600	0
319	20230817	150700	1600	1600	1600	1600	1600	0
320	20230817	150600	1600	1600	1600	1600	1600	0
321	20230817	150500	1600	1600	1600	1600	1600	0
322	20230817	150400	1600	1600	1600	1600	1600	0
323	20230817	150300	1600	1600	1600	1600	1600	0
324	20230817	150200	1600	1600	1600	1600	1600	0
325	20230817	150100	1600	1600	1600	1600	1600	0
326	20230817	150000	1600	1600	1600	1600	1600	0
327	20230817	145900	1600	1600	1600	1600	1600	0
328	20230817	145800	1600	1600	1600	1600	1600	0
329	20230817	145700	1600	1600	1600	1600	1600	0
330	20230817	145600	1600	1600	1600	1600	1600	0
331	20230817	145500	1600	1600	1600	1600	1600	0
332	20230817	145400	1600	1600	1600	1600	1600	0
333	20230817	145300	1600	1600	1600	1600	1600	0
334	20230817	145200	1600	1600	1600	1600	1600	0
335	20230817	145100	1600	1600	1600	1600	1600	0
336	20230817	145000	1600	1600	1600	1600	1600	0
337	20230817	144900	1600	1600	1600	1600	1600	0
338	20230817	144800	1600	1600	1600	1600	1600	0
339	20230817	144700	1600	1600	1600	1600	1600	0
340	20230817	144600	1600	1600	1600	1600	1600	0
341	20230817	144500	1600	1600	1600	1600	1600	0
342	20230817	144400	1600	1600	1600	1600	1600	0
343	20230817	144300	1600	1600	1600	1600	1600	0
344	20230817	144200	1600	1600	1600	1600	1600	0
345	20230817	144100	1600	1600	1600	1600	1600	0
346	20230817	144000	1600	1600	1600	1600	1600	0
347	20230817	143900	1600	1600	1600	1600	1600	0
348	20230817	143800	1600	1600	1600	1600	1600	0
349	20230817	143700	1600	1600	1600	1600	1600	0
350	20230817	143600	1600	1600	1600	1600	1600	0
351	20230817	143500	1600	1600	1600	1600	1600	0
352	20230817	143400	1600	1600	1600	1600	1600	0
353	20230817	143300	1600	1600	1600	1600	1600	0
354	20230817	143200	1600	1600	1600	1600	1600	0
355	20230817	143100	1600	1600	1600	1600	1600	0
356	20230817	143000	1600	1600	1600	1600	1600	0
357	20230817	142900	1600	1600	1600	1600	1600	0
358	20230817	142800	1600	1600	1600	1600	1600	0
359	20230817	142700	1600	1600	1600	1600	1600	0
360	20230817	142600	1600	1600	1600	1600	1600	0
361	20230817	142500	1600	1600	1600	1600	1600	0
362	20230817	142400	1600	1600	1600	1600	1600	0
363	20230817	142300	1600	1600	1600	1600	1600	0
364	20230817	142200	1600	1600	1600	1600	1600	0
365	20230817	142100	1600	1600	1600	1600	1600	0
366	20230817	142000	1600	1600	1600	1600	1600	0
367	20230817	141900	1600	1600	1600	1600	1600	0
368	20230817	141800	1600	1600	1600	1600	1600	0
369	20230817	141700	1600	1600	1600	1600	1600	0
370	20230817	141600	1600	1600	1600	1600	1600	0
371	20230817	141500	1600	1600	1600	1600	1600	0
372	20230817	141400	1600	1600	1600	1600	1600	0
373	20230817	141300	1600	1600	1600	1600	1600	0
374	20230817	141200	1600	1600	1600	1600	1600	0
375	20230817	141100	1600	1600	1600	1600	1600	0
376	20230817	141000	1600	1600	1600	1600	1600	0
377	20230817	140900	1600	1600	1600	1600	1600	0
378	20230817	140800	1600	1600	1600	1600	1600	0
379	20230817	140700	1600	1600	1600	1600	1600	0
380	20230817	140600	1600	1600	1600	1600	1600	0
381	20230817	140500	1600	1600	1600	1600	1600	0
382	20230817	140400	1600	1600	1600	1600	1600	0
383	20230817	140300	1600	1600	1600	1600	1600	0
384	20230817	140200	1600	1600	1600	1600	1600	0
385	20230817	140100	1600	1600	1600	1600	1600	0
386	20230817	140000	1600	1600	1600	1600	1600	0
387	20230817	135900	1600	1600	1600	1600	1600	0
388	20230817	135800	1600	1600	1600	1600	1600	0
389	20230817	135700	1600	1600	1600	1600	1600	0
390	20230817	135600	1600	1600	1600	1600	1600	0
391	20230817	135500	1600	1600	1600	1600	1600	0
392	20230817	135400	1600	1600	1600	1600	1600	0
393	20230817	135300	1600	1600	1600	1600	1600	0
394	20230817	135200	1600	1600	1600	1600	1600	0
395	20230817	135100	1600	1600	1600	1600	1600	0
396	20230817	135000	1600	1600	1600	1600	1600	0
397	20230817	134900	1600	1600	1600	1600	1600	0
398	20230817	134800	1600	1600	1600	1600	1600	0
399	20230817	134700	1600	1600	1600	1600	1600	0
400	20230817	134600	1600	1600	1600	1600	1600	0
401	20230817	134500	1600	1600	1600	1600	1600	0
402	20230817	134400	1600	1600	1600	1600	1600	0
403	20230817	134300	1600	1600	1600	1600	1600	0
404	20230817	134200	1600	1600	1600	1600	1600	0
405	20230817	134100	1600	1600	1600	1600	1600	0
406	20230817	134000	1600	1600	1600	1600	1600	0
407	20230817	133900	1600	1600	1600	1600	1600	0
408	20230817	133800	1600	1600	1600	1600	1600	0
409	20230817	133700	1600	1600	1600	1600	1600	0
410	20230817	133600	1600	1600	1600	1600	1600	0
411	20230817	133500	1600	1600	1600	1600	1600	0
412	20230817	133400	1600	1600	1600	1600	1600	0
413	20230817	133300	1600	1600	1600	1600	1600	0
414	20230817	133200	1600	1600	1600	1600	1600	0
415	20230817	133100	1600	1600	1600	1600	1600	0
416	20230817	133000	1600	1600	1600	1600	1600	0
417	20230817	132900	1600	1600	1600	1600	1600	0
418	20230817	132800	1600	1600	1600	1600	1600	0
419	20230817	132700	1600	1600	1600	1600	1600	0
420	20230817	132600	1600	1600	1600	1600	1600	0
421	20230817	132500	1600	1600	1600	1600	1600	0
422	20230817	132400	1600	1600	1600	1600	1600	0
423	20230817	132300	1600	1600	1600	1600	1600	0
424	20230817	132200	1600	1600	1600	1600	1600	0
425	20230817	132100	1600	1600	1600	1600	1600	0
426	20230817	132000	1600	1600	1600	1600	1600	0
427	20230817	131900	1600	1600	1600	1600	1600	0
428	20230817	131800	1600	1600	1600	1600	1600	0
429	20230817	131700	1600	1600	1600	1600	1600	0
430	20230817	131600	1600	1600	1600	1600	1600	0
431	20230817	131500	1600	1600	1600	1600	1600	0
432	20230817	131400	1600	1600	1600	1600	1600	0
433	20230817	131300	1600	1600	1600	1600	1600	0
434	20230817	131200	1600	1600	1600	1600	1600	0
435	20230817	131100	1600	1600	1600	1600	1600	0
436	20230817	131000	1600	1600	1600	1600	1600	0
437	20230817	130900	1600	1600	1600	1600	1600	0
438	20230817	130800	1600	1600	1600	1600	1600	0
439	20230817	130700	1600	1600	1600	1600	1600	0
440	20230817	130600	1600	1600	1600	1600	1600	0
441	20230817	130500	1600	1600	1600	1600	1600	0
442	20230817	130400	1600	1600	1600	1600	1600	0
443	20230817	130300	1600	1600	1600	1600	1600	0
444	20230817	130200	1600	1600	1600	1600	1600	0
445	20230817	130100	1600	1600	1600	1600	1600	0
446	20230817	130000	1600	1600	1600	1600	1600	0
447	20230817	125900	1600	1600	1600	1600	1600	0
448	20230817	125800	1600	1600	1600	1600	1600	0
449	20230817	125700	1600	1600	1600	1600	1600	0
450	20230817	125600	1600	1600	1600	1600	1600	0
451	20230817	125500	1600	1600	1600	1600	1600	0
452	20230817	125400	1600	1600	1600	1600	1600	0
453	20230817	125300	1600	1600	1600	1600	1600	0
454	20230817	125200	1600	1600	1600	1600	1600	0
455	20230817	125100	1600	1600	1600	1600	1600	0
456	20230817	125000	1600	1600	1600	1600	1600	0
457	20230817	124900	1600	1600	1600	1600	1600	0
458	20230817	124800	1600	1600	1600	1600	1600	0
459	20230817	124700	1600	1600	1600	1600	1600	0
460	20230817	124600	1600	1600	1600	1600	1600	0
461	20230817	124500	1600	1600	1600	1600	1600	0
462	20230817	124400	1600	1600	1600	1600	1600	0
463	20230817	124300	1600	1600	1600	1600	1600	0
464	20230817	124200	1600	1600	1600	1600	1600	0
465	20230817	124100	1600	1600	1600	1600	1600	0
466	20230817	124000	1600	1600	1600	1600	1600	0
467	20230817	123900	1600	1600	1600	1600	1600	0
468	20230817	123800	1600	1600	1600	1600	1600	0
469	20230817	123700	1600	1600	1600	1600	1600	0
470	20230817	123600	1600	1600	1600	1600	1600	0
471	20230817	123500	1600	1600	1600	1600	1600	0
472	20230817	123400	1600	1600	1600	1600	1600	0
473	20230817	123300	1600	1600	1600	1600	1600	0
474	20230817	123200	1600	1600	1600	1600	1600	0
475	20230817	123100	1600	1600	1600	1600	1600	0
476	20230817	123000	1600	1600	1600	1600	1600	0
477	20230817	122900	1600	1600	1600	1600	1600	0
478	20230817	122800	1600	1600	1600	1600	1600	0
479	20230817	122700	1600	1600	1600	1600	1600	0
480	20230817	122600	1600	1600	1600	1600	1600	0
481	20230817	122500	1600	1600	1600	1600	1600	0
482	20230817	122400	1600	1600	1600	1600	1600	0
483	20230817	122300	1600	1600	1600	1600	1600	0
484	20230817	122200	1600	1600	1600	1600	1600	0
485	20230817	122100	1600	1600	1600	1600	1600	0
486	20230817	122000	1600	1600	1600	1600	1600	0
487	20230817	121900	1600	1600	1600	1600	1600	0
488	20230817	121800	1600	1600	1600	1600	1600	0
489	20230817	121700	1600	1600	1600	1600	1600	0
490	20230817	121600	1600	1600	1600	1600	1600	0
491	20230817	121500	1600	1600	1600	1600	1600	0
492	20230817	121400	1600	1600	1600	1600	1600	0
493	20230817	121300	1600	1600	1600	1600	1600	0
494	20230817	121200	1600	1600	1600	1600	1600	0
495	20230817	121100	1600	1600	1600	1600	1600	0
496	20230817	121000	1600	1600	1600	1600	1600	0
497	20230817	120900	1600	1600	1600	1600	1600	0
498	20230817	120800	1600	1600	1600	1600	1600	0
499	20230817	120700	1600	1600	1600	1600	1600	0
500	20230817	120600	1600	1600	1600	1600	1600	0
501	20230817	120500	1600	1600	1600	1600	1600	0
502	20230817	120400	1600	1600	1600	1600	1600	0
503	20230817	120300	1600	1600	1600	1600	1600	0
504	20230817	120200	1600	1600	1600	1600	1600	0
505	20230817	120100	1600	1600	1600	1600	1600	0
506	20230817	120000	1600	1600	1600	1600	1600	0
507	20230817	115900	1600	1600	1600	1600	1600	0
508	20230817	115800	1600	1600	1600	1600	1600	0
509	20230817	115700	1600	1600	1600	1600	1600	0
510	20230817	115600	1600	1600	1600	1600	1600	0
511	20230817	115500	1600	1600	1600	1600	1600	0
512	20230817	115400	1600	1600	1600	1600	1600	0
513	20230817	115300	1600	1600	1600	1600	1600	0
514	20230817	115200	1600	1600	1600	1600	1600	0
515	20230817	115100	1600	1600	1600	1600	1600	0
516	20230817	115000	1600	1600	1600	1600	1600	0
517	20230817	114900	1600	1600	1600	1600	1600	0
518	20230817	114800	1600	1600	1600	1600	1600	0
519	20230817	114700	1600	1600	1600	1600	1600	0
520	20230817	114600	1600	1600	1600	1600	1600	0
521	20230817	114500	1600	1600	1600	1600	1600	0
522	20230817	114400	1600	1600	1600	1600	1600	0
523	20230817	114300	1600	1600	1600	1600	1600	0
524	20230817	114200	1600	1600	1600	1600	1600	0
525	20230817	114100	1600	1600	1600	1600	1600	0
526	20230817	114000	1600	1600	1600	1600	1600	0
527	20230817	113900	1600	1600	1600	1600	1600	0
528	20230817	113800	1600	1600	1600	1600	1600	0
529	20230817	113700	1600	1600	1600	1600	1600	0
530	20230817	113600	1600	1600	1600	1600	1600	0
531	20230817	113500	1600	1600	1600	1600	1600	0
532	20230817	113400	1600	1600	1600	1600	1600	0
533	20230817	113300	1600	1600	1600	1600	1600	0
534	20230817	113200	1600	1600	1600	1600	1600	0
535	20230817	113100	1600	1600	1600	1600	1600	0
536	20230817	113000	1600	1600	1600	1600	1600	0
537	20230817	112900	1600	1600	1600	1600	1600	0
538	20230817	112800	1600	1600	1600	1600	1600	0
539	20230817	112700	1600	1600	1600	1600	1600	0
540	20230817	112600	1600	1600	1600	1600	1600	0
541	20230817	112500	1600	1600	1600	1600	1600	0
542	20230817	112400	1600	1600	1600	1600	1600	0
543	20230817	112300	1600	1600	1600	1600	1600	0
544	20230817	112200	1600	1600	1600	1600	1600	0
545	20230817	112100	1600	1600	1600	1600	1600	0
546	20230817	112000	1600	1600	1600	1600	1600	0
547	20230817	111900	1600	1600	1600	1600	1600	0
548	20230817	111800	1600	1600	1600	1600	1600	0
549	20230817	111700	1600	1600	1600	1600	1600	0
550	20230817	111600	1600	1600	1600	1600	1600	0
551	20230817	111500	1600	1600	1600	1600	1600	0
552	20230817	111400	1600	1600	1600	1600	1600	0
553	20230817	111300	1600	1600	1600	1600	1600	0
554	20230817	111200	1600	1600	1600	1600	1600	0
555	20230817	111100	1600	1600	1600	1600	1600	0
556	20230817	111000	1600	1600	1600	1600	1600	0
557	20230817	110900	1600	1600	1600	1600	1600	0
558	20230817	110800	1600	1600	1600	1600	1600	0
559	20230817	110700	1600	1600	1600	1600	1600	0
560	20230817	110600	1600	1600	1600	1600	1600	0
561	20230817	110500	1600	1600	1600	1600	1600	0
562	20230817	110400	1600	1600	1600	1600	1600	0
563	20230817	110300	1600	1600	1600	1600	1600	0
564	20230817	110200	1600	1600	1600	1600	1600	0
565	20230817	110100	1600	1600	1600	1600	1600	0
566	20230817	110000	1600	1600	1600	1600	1600	0
567	20230817	105900	1600	1600	1600	1600	1600	0
568	20230817	105800	1600	1600	1600	1600	1600	0
569	20230817	105700	1600	1600	1600	1600	1600	0
570	20230817	105600	1600	1600	1600	1600	1600	0
571	20230817	105500	1600	1600	1600	1600	1600	0
572	20230817	105400	1600	1600	1600	1600	1600	0
573	20230817	105300	1600	1600	1600	1600	1600	0
574	20230817	105200	1600	1600	1600	1600	1600	0
575	20230817	105100	1600	1600	1600	1600	1600	0
576	20230817	105000	1600	1600	1600	1600	1600	0
577	20230817	104900	1600	1600	1600	1600	1600	0
578	20230817	104800	1600	1600	1600	1600	1600	0
579	20230817	104700	1600	1600	1600	1600	1600	0
580	20230817	104600	1600	1600	1600	1600	1600	0
581	20230817	104500	1600	1600	1600	1600	1600	0
582	20230817	104400	1600	1600	1600	1600	1600	0
583	20230817	104300	1600	1600	1600	1600	1600	0
584	20230817	104200	1600	1600	1600	1600	1600	0
585	20230817	104100	1600	1600	1600	1600	1600	0
586	20230817	104000	1600	1600	1600	1600	1600	0
587	20230817	103900	1600	1600	1600	1600	1600	0
588	20230817	103800	1600	1600	1600	1600	1600	0
589	20230817	103700	1600	1600	1600	1600	1600	0
590	20230817	103600	1600	1600	1600	1600	1600	0
591	20230817	103500	1600	1600	1600	1600	1600	0
592	20230817	103400	1600	1600	1600	1600	1600	0
593	20230817	103300	1600	1600	1600	1600	1600	0
594	20230817	103200	1600	1600	1600	1600	1600	0
595	20230817	103100	1600	1600	1600	1600	1600	0
596	20230817	103000	1600	1600	1600	1600	1600	0
597	20230817	102900	1600	1600	1600	1600	1600	0
598	20230817	102800	1600	1600	1600	1600	1600	0
599	20230817	102700	1600	1600	1600	1600	1600	0
600	20230817	102600	1600	1600	1600	1600	1600	0
601	20230817	102500	1600	1600	1600	1600	1600	0
602	20230817	102400	1600	1600	1600	1600	1600	0
603	20230817	102300	1600	1600	1600	1600	1600	0
604	20230817	102200	1600	1600	1600	1600	1600	0
605	20230817	102100	1600	1600	1600	1600	1600	0
606	20230817	102000	1600	1600	1600	1600	1600	0
607	20230817	101900	1600	1600	1600	1600	1600	0
608	20230817	101800	1600	1600	1600	1600	1600	0
609	20230817	101700	1600	1600	1600	1600	1600	0
610	20230817	101600	1600	1600	1600	1600	1600	0
611	20230817	101500	1600	1600	1600	1600	1600	0
612	20230817	101400	1600	1600	1600	1600	1600	0
613	20230817	101300	1600	1600	1600	1600	1600	0
614	20230817	101200	1600	1600	1600	1600	1600	0
615	20230817	101100	1600	1600	1600	1600	1600	0
616	20230817	101000	1600	1600	1600	1600	1600	0
617	20230817	100900	1600	1600	1600	1600	1600	0
618	20230817	100800	1600	1600	1600	1600	1600	0
619	20230817	100700	1600	1600	1600	1600	1600	0
620	20230817	100600	1600	1600	1600	1600	1600	0
621	20230817	100500	1600	1600	1600	1600	1600	0
622	20230817	100400	1600	1600	1600	1600	1600	0
623	20230817	100300	1600	1600	1600	1600	1600	0
624	20230817	100200	1600	1600	1600	1600	1600	0
625	20230817	100100	1600	1600	1600	1600	1600	0
626	20230817	100000	1600	1600	1600	1600	1600	0
627	20230817	095900	1600	1600	1600	1600	1600	0
628	20230817	095800	1600	1600	1600	1600	1600	0
629	20230817	095700	1600	1600	1600	1600	1600	0
630	20230817	095600	1600	1600	1600	1600	1600	0
631	20230817	095500	1600	1600	1600	1600	1600	0
632	20230817	095400	1600	1600	1600	1600	1600	0
633	20230817	095300	1600	1600	1600	1600	1600	0
634	20230817	095200	1600	1600	1600	1600	1600	0
635	20230817	095100	1600	1600	1600	1600	1600	0
636	20230817	095000	1600	1600	1600	1600	1600	0
637	20230817	094900	1600	1600	1600	1600	1600	0
638	20230817	094800	1600	1600	1600	1600	1600	0
639	20230817	094700	1600	1600	1600	1600	1600	0
640	20230817	094600	1600	1600	1600	1600	1600	0
641	20230817	094500	1600	1600	1600	1600	1600	0
642	20230817	094400	1600	1600	1600	1600	1600	0
643	20230817	094300	1600	1600	1600	1600	1600	0
644	20230817	094200	1600	1600	1600	1600	1600	0
645	20230817	094100	1600	1600	1600	1600	1600	0
646	20230817	094000	1600	1600	1600	1600	1600	0
647	20230817	093900	1600	1600	1600	1600	1600	0
648	20230817	093800	1600	1600	1600	1600	1600	0
649	20230817	093700	1600	1600	1600	1600	1600	0
650	20230817	093600	1600	1600	1600	1600	1600	0
651	20230817	093500	1600	1600	1600	1600	1600	0
652	20230817	093400	1600	1600	1600	1600	1600	0
653	20230817	093300	1600	1600	1600	1600	1600	0
654	20230817	093200	1600	1600	1600	1600	1600	0
655	20230817	093100	1600	1600	1600	1600	1600	0
656	20230817	093000	1600	1600	1600	1600	1600	0
657	20230817	092900	1600	1600	1600	1600	1600	0
658	20230817	092800	1600	1600	1600	1600	1600	0
659	20230817	092700	1600	1600	1600	1600	1600	0
660	20230817	092600	1600	1600	1600	1600	1600	0
661	20230817	092500	1600	1600	1600	1600	1600	0
662	20230817	092400	1600	1600	1600	1600	1600	0
663	20230817	092300	1600	1600	1600	1600	1600	0
664	20230817	092200	1600	1600	1600	1600	1600	0
665	20230817	092100	1600	1600	1600	1600	1600	0
666	20230817	092000	1600	1600	1600	1600	1600	0
667	20230817	091900	1600	1600	1600	1600	1600	0
668	20230817	091800	1600	1600	1600	1600	1600	0
669	20230817	091700	1600	1600	1600	1600	1600	0
670	20230817	091600	1600	1600	1600	1600	1600	0
671	20230817	091500	1600	1600	1600	1600	1600	0
672	20230817	091400	1600	1600	1600	1600	1600	0
673	20230817	091300	1600	1600	1600	1600	1600	0
674	20230817	091200	1600	1600	1600	1600	1600	0
675	20230817	091100	1600	1600	1600	1600	1600	0
676	20230817	091000	1600	1600	1600	1600	1600	0
677	20230817	090900	1600	1600	1600	1600	1600	0
678	20230817	090800	1600	1600	1600	1600	1600	0
679	20230817	090700	1600	1600	1600	1600	1600	0
680	20230817	090600	1600	1600	1600	1600	1600	0
681	20230817	090500	1600	1600	1600	1600	1600	0
682	20230817	090400	1600	1600	1600	1600	1600	0
683	20230817	090300	1600	1600	1600	1600	1600	0
684	20230817	090200	1600	1600	1600	1600	1600	0
685	20230817	090100	1600	1600	1600	1600	1600	0
686	20230817	090000	1600	1600	1600	1600	1600	1