KissMeData/311060/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	204000	5790	5790	5790	5790	5790	1
3	20230814	203900	5790	5790	5790	5790	5790	0
4	20230814	203800	5790	5790	5790	5790	5790	0
5	20230814	203700	5790	5790	5790	5790	5790	0
6	20230814	203600	5790	5790	5790	5790	5790	0
7	20230814	203500	5790	5790	5790	5790	5790	0
8	20230814	203400	5790	5790	5790	5790	5790	0
9	20230814	203300	5790	5790	5790	5790	5790	0
10	20230814	203200	5790	5790	5790	5790	5790	0
11	20230814	203100	5790	5790	5790	5790	5790	0
12	20230814	203000	5790	5790	5790	5790	5790	0
13	20230814	202900	5790	5790	5790	5790	5790	0
14	20230814	202800	5790	5790	5790	5790	5790	0
15	20230814	202700	5790	5790	5790	5790	5790	0
16	20230814	202600	5790	5790	5790	5790	5790	0
17	20230814	202500	5790	5790	5790	5790	5790	0
18	20230814	202400	5790	5790	5790	5790	5790	0
19	20230814	202300	5790	5790	5790	5790	5790	0
20	20230814	202200	5790	5790	5790	5790	5790	0
21	20230814	202100	5790	5790	5790	5790	5790	0
22	20230814	202000	5790	5790	5790	5790	5790	0
23	20230814	201900	5790	5790	5790	5790	5790	0
24	20230814	201800	5790	5790	5790	5790	5790	0
25	20230814	201700	5790	5790	5790	5790	5790	0
26	20230814	201600	5790	5790	5790	5790	5790	0
27	20230814	201500	5790	5790	5790	5790	5790	0
28	20230814	201400	5790	5790	5790	5790	5790	0
29	20230814	201300	5790	5790	5790	5790	5790	0
30	20230814	201200	5790	5790	5790	5790	5790	0
31	20230814	201100	5790	5790	5790	5790	5790	0
32	20230814	201000	5790	5790	5790	5790	5790	1
33	20230814	200900	5790	5790	5790	5790	5790	0
34	20230814	200800	5790	5790	5790	5790	5790	0
35	20230814	200700	5790	5790	5790	5790	5790	0
36	20230814	200600	5790	5790	5790	5790	5790	0
37	20230814	200500	5790	5790	5790	5790	5790	0
38	20230814	200400	5790	5790	5790	5790	5790	0
39	20230814	200300	5790	5790	5790	5790	5790	0
40	20230814	200200	5790	5790	5790	5790	5790	0
41	20230814	200100	5790	5790	5790	5790	5790	0
42	20230814	200000	5790	5790	5790	5790	5790	0
43	20230814	195900	5790	5790	5790	5790	5790	0
44	20230814	195800	5790	5790	5790	5790	5790	0
45	20230814	195700	5790	5790	5790	5790	5790	0
46	20230814	195600	5790	5790	5790	5790	5790	0
47	20230814	195500	5790	5790	5790	5790	5790	0
48	20230814	195400	5790	5790	5790	5790	5790	0
49	20230814	195300	5790	5790	5790	5790	5790	0
50	20230814	195200	5790	5790	5790	5790	5790	0
51	20230814	195100	5790	5790	5790	5790	5790	0
52	20230814	195000	5790	5790	5790	5790	5790	0
53	20230814	194900	5790	5790	5790	5790	5790	0
54	20230814	194800	5790	5790	5790	5790	5790	0
55	20230814	194700	5790	5790	5790	5790	5790	0
56	20230814	194600	5790	5790	5790	5790	5790	0
57	20230814	194500	5790	5790	5790	5790	5790	0
58	20230814	194400	5790	5790	5790	5790	5790	0
59	20230814	194300	5790	5790	5790	5790	5790	0
60	20230814	194200	5790	5790	5790	5790	5790	0
61	20230814	194100	5790	5790	5790	5790	5790	0
62	20230814	194000	5790	5790	5790	5790	5790	1
63	20230814	193900	5790	5790	5790	5790	5790	0
64	20230814	193800	5790	5790	5790	5790	5790	0
65	20230814	193700	5790	5790	5790	5790	5790	0
66	20230814	193600	5790	5790	5790	5790	5790	0
67	20230814	193500	5790	5790	5790	5790	5790	0
68	20230814	193400	5790	5790	5790	5790	5790	0
69	20230814	193300	5790	5790	5790	5790	5790	0
70	20230814	193200	5790	5790	5790	5790	5790	0
71	20230814	193100	5790	5790	5790	5790	5790	0
72	20230814	193000	5790	5790	5790	5790	5790	0
73	20230814	192900	5790	5790	5790	5790	5790	0
74	20230814	192800	5790	5790	5790	5790	5790	0
75	20230814	192700	5790	5790	5790	5790	5790	0
76	20230814	192600	5790	5790	5790	5790	5790	0
77	20230814	192500	5790	5790	5790	5790	5790	0
78	20230814	192400	5790	5790	5790	5790	5790	0
79	20230814	192300	5790	5790	5790	5790	5790	0
80	20230814	192200	5790	5790	5790	5790	5790	0
81	20230814	192100	5790	5790	5790	5790	5790	0
82	20230814	192000	5790	5790	5790	5790	5790	0
83	20230814	191900	5790	5790	5790	5790	5790	0
84	20230814	191800	5790	5790	5790	5790	5790	0
85	20230814	191700	5790	5790	5790	5790	5790	0
86	20230814	191600	5790	5790	5790	5790	5790	0
87	20230814	191500	5790	5790	5790	5790	5790	0
88	20230814	191400	5790	5790	5790	5790	5790	0
89	20230814	191300	5790	5790	5790	5790	5790	0
90	20230814	191200	5790	5790	5790	5790	5790	0
91	20230814	191100	5790	5790	5790	5790	5790	0
92	20230814	191000	5790	5790	5790	5790	5790	1
93	20230814	190900	5790	5790	5790	5790	5790	0
94	20230814	190800	5790	5790	5790	5790	5790	0
95	20230814	190700	5790	5790	5790	5790	5790	0
96	20230814	190600	5790	5790	5790	5790	5790	0
97	20230814	190500	5790	5790	5790	5790	5790	0
98	20230814	190400	5790	5790	5790	5790	5790	0
99	20230814	190300	5790	5790	5790	5790	5790	0
100	20230814	190200	5790	5790	5790	5790	5790	0
101	20230814	190100	5790	5790	5790	5790	5790	0
102	20230814	190000	5790	5790	5790	5790	5790	0
103	20230814	185900	5790	5790	5790	5790	5790	0
104	20230814	185800	5790	5790	5790	5790	5790	0
105	20230814	185700	5790	5790	5790	5790	5790	0
106	20230814	185600	5790	5790	5790	5790	5790	0
107	20230814	185500	5790	5790	5790	5790	5790	0
108	20230814	185400	5790	5790	5790	5790	5790	0
109	20230814	185300	5790	5790	5790	5790	5790	0
110	20230814	185200	5790	5790	5790	5790	5790	0
111	20230814	185100	5790	5790	5790	5790	5790	0
112	20230814	185000	5790	5790	5790	5790	5790	0
113	20230814	184900	5790	5790	5790	5790	5790	0
114	20230814	184800	5790	5790	5790	5790	5790	0
115	20230814	184700	5790	5790	5790	5790	5790	0
116	20230814	184600	5790	5790	5790	5790	5790	0
117	20230814	184500	5790	5790	5790	5790	5790	0
118	20230814	184400	5790	5790	5790	5790	5790	0
119	20230814	184300	5790	5790	5790	5790	5790	0
120	20230814	184200	5790	5790	5790	5790	5790	0
121	20230814	184100	5790	5790	5790	5790	5790	0
122	20230814	184000	5790	5790	5790	5790	5790	1
123	20230814	183900	5790	5790	5790	5790	5790	0
124	20230814	183800	5790	5790	5790	5790	5790	0
125	20230814	183700	5790	5790	5790	5790	5790	0
126	20230814	183600	5790	5790	5790	5790	5790	0
127	20230814	183500	5790	5790	5790	5790	5790	0
128	20230814	183400	5790	5790	5790	5790	5790	0
129	20230814	183300	5790	5790	5790	5790	5790	0
130	20230814	183200	5790	5790	5790	5790	5790	0
131	20230814	183100	5790	5790	5790	5790	5790	0
132	20230814	183000	5790	5790	5790	5790	5790	0
133	20230814	182900	5790	5790	5790	5790	5790	0
134	20230814	182800	5790	5790	5790	5790	5790	0
135	20230814	182700	5790	5790	5790	5790	5790	0
136	20230814	182600	5790	5790	5790	5790	5790	0
137	20230814	182500	5790	5790	5790	5790	5790	0
138	20230814	182400	5790	5790	5790	5790	5790	0
139	20230814	182300	5790	5790	5790	5790	5790	0
140	20230814	182200	5790	5790	5790	5790	5790	0
141	20230814	182100	5790	5790	5790	5790	5790	0
142	20230814	182000	5790	5790	5790	5790	5790	0
143	20230814	181900	5790	5790	5790	5790	5790	0
144	20230814	181800	5790	5790	5790	5790	5790	0
145	20230814	181700	5790	5790	5790	5790	5790	0
146	20230814	181600	5790	5790	5790	5790	5790	0
147	20230814	181500	5790	5790	5790	5790	5790	0
148	20230814	181400	5790	5790	5790	5790	5790	0
149	20230814	181300	5790	5790	5790	5790	5790	0
150	20230814	181200	5790	5790	5790	5790	5790	0
151	20230814	181100	5790	5790	5790	5790	5790	0
152	20230814	181000	5790	5790	5790	5790	5790	1
153	20230814	180900	5790	5790	5790	5790	5790	0
154	20230814	180800	5790	5790	5790	5790	5790	0
155	20230814	180700	5790	5790	5790	5790	5790	0
156	20230814	180600	5790	5790	5790	5790	5790	0
157	20230814	180500	5790	5790	5790	5790	5790	0
158	20230814	180400	5790	5790	5790	5790	5790	0
159	20230814	180300	5790	5790	5790	5790	5790	0
160	20230814	180200	5790	5790	5790	5790	5790	0
161	20230814	180100	5790	5790	5790	5790	5790	0
162	20230814	180000	5790	5790	5790	5790	5790	0
163	20230814	175900	5790	5790	5790	5790	5790	0
164	20230814	175800	5790	5790	5790	5790	5790	0
165	20230814	175700	5790	5790	5790	5790	5790	0
166	20230814	175600	5790	5790	5790	5790	5790	0
167	20230814	175500	5790	5790	5790	5790	5790	0
168	20230814	175400	5790	5790	5790	5790	5790	0
169	20230814	175300	5790	5790	5790	5790	5790	0
170	20230814	175200	5790	5790	5790	5790	5790	0
171	20230814	175100	5790	5790	5790	5790	5790	0
172	20230814	175000	5790	5790	5790	5790	5790	0
173	20230814	174900	5790	5790	5790	5790	5790	0
174	20230814	174800	5790	5790	5790	5790	5790	0
175	20230814	174700	5790	5790	5790	5790	5790	0
176	20230814	174600	5790	5790	5790	5790	5790	0
177	20230814	174500	5790	5790	5790	5790	5790	0
178	20230814	174400	5790	5790	5790	5790	5790	0
179	20230814	174300	5790	5790	5790	5790	5790	0
180	20230814	174200	5790	5790	5790	5790	5790	0
181	20230814	174100	5790	5790	5790	5790	5790	0
182	20230814	174000	5790	5790	5790	5790	5790	1
183	20230814	173900	5790	5790	5790	5790	5790	0
184	20230814	173800	5790	5790	5790	5790	5790	0
185	20230814	173700	5790	5790	5790	5790	5790	0
186	20230814	173600	5790	5790	5790	5790	5790	0
187	20230814	173500	5790	5790	5790	5790	5790	0
188	20230814	173400	5790	5790	5790	5790	5790	0
189	20230814	173300	5790	5790	5790	5790	5790	0
190	20230814	173200	5790	5790	5790	5790	5790	0
191	20230814	173100	5790	5790	5790	5790	5790	0
192	20230814	173000	5790	5790	5790	5790	5790	0
193	20230814	172900	5790	5790	5790	5790	5790	0
194	20230814	172800	5790	5790	5790	5790	5790	0
195	20230814	172700	5790	5790	5790	5790	5790	0
196	20230814	172600	5790	5790	5790	5790	5790	0
197	20230814	172500	5790	5790	5790	5790	5790	0
198	20230814	172400	5790	5790	5790	5790	5790	0
199	20230814	172300	5790	5790	5790	5790	5790	0
200	20230814	172200	5790	5790	5790	5790	5790	0
201	20230814	172100	5790	5790	5790	5790	5790	0
202	20230814	172000	5790	5790	5790	5790	5790	0
203	20230814	171900	5790	5790	5790	5790	5790	0
204	20230814	171800	5790	5790	5790	5790	5790	0
205	20230814	171700	5790	5790	5790	5790	5790	0
206	20230814	171600	5790	5790	5790	5790	5790	0
207	20230814	171500	5790	5790	5790	5790	5790	0
208	20230814	171400	5790	5790	5790	5790	5790	0
209	20230814	171300	5790	5790	5790	5790	5790	0
210	20230814	171200	5790	5790	5790	5790	5790	0
211	20230814	171100	5790	5790	5790	5790	5790	0
212	20230814	171000	5790	5790	5790	5790	5790	1
213	20230814	170900	5790	5790	5790	5790	5790	0
214	20230814	170800	5790	5790	5790	5790	5790	0
215	20230814	170700	5790	5790	5790	5790	5790	0
216	20230814	170600	5790	5790	5790	5790	5790	0
217	20230814	170500	5790	5790	5790	5790	5790	0
218	20230814	170400	5790	5790	5790	5790	5790	0
219	20230814	170300	5790	5790	5790	5790	5790	0
220	20230814	170200	5790	5790	5790	5790	5790	0
221	20230814	170100	5790	5790	5790	5790	5790	0
222	20230814	170000	5790	5790	5790	5790	5790	0
223	20230814	165900	5790	5790	5790	5790	5790	0
224	20230814	165800	5790	5790	5790	5790	5790	0
225	20230814	165700	5790	5790	5790	5790	5790	0
226	20230814	165600	5790	5790	5790	5790	5790	0
227	20230814	165500	5790	5790	5790	5790	5790	0
228	20230814	165400	5790	5790	5790	5790	5790	0
229	20230814	165300	5790	5790	5790	5790	5790	0
230	20230814	165200	5790	5790	5790	5790	5790	0
231	20230814	165100	5790	5790	5790	5790	5790	0
232	20230814	165000	5790	5790	5790	5790	5790	0
233	20230814	164900	5790	5790	5790	5790	5790	0
234	20230814	164800	5790	5790	5790	5790	5790	0
235	20230814	164700	5790	5790	5790	5790	5790	0
236	20230814	164600	5790	5790	5790	5790	5790	0
237	20230814	164500	5790	5790	5790	5790	5790	0
238	20230814	164400	5790	5790	5790	5790	5790	0
239	20230814	164300	5790	5790	5790	5790	5790	0
240	20230814	164200	5790	5790	5790	5790	5790	0
241	20230814	164100	5790	5790	5790	5790	5790	0
242	20230814	164000	5790	5790	5790	5790	5790	1
243	20230814	163900	5790	5790	5790	5790	5790	0
244	20230814	163800	5790	5790	5790	5790	5790	0
245	20230814	163700	5790	5790	5790	5790	5790	0
246	20230814	163600	5790	5790	5790	5790	5790	0
247	20230814	163500	5790	5790	5790	5790	5790	0
248	20230814	163400	5790	5790	5790	5790	5790	0
249	20230814	163300	5790	5790	5790	5790	5790	0
250	20230814	163200	5790	5790	5790	5790	5790	0
251	20230814	163100	5790	5790	5790	5790	5790	0
252	20230814	163000	5790	5790	5790	5790	5790	0
253	20230814	162900	5790	5790	5790	5790	5790	0
254	20230814	162800	5790	5790	5790	5790	5790	0
255	20230814	162700	5790	5790	5790	5790	5790	0
256	20230814	162600	5790	5790	5790	5790	5790	0
257	20230814	162500	5790	5790	5790	5790	5790	0
258	20230814	162400	5790	5790	5790	5790	5790	0
259	20230814	162300	5790	5790	5790	5790	5790	0
260	20230814	162200	5790	5790	5790	5790	5790	0
261	20230814	162100	5790	5790	5790	5790	5790	0
262	20230814	162000	5790	5790	5790	5790	5790	0
263	20230814	161900	5790	5790	5790	5790	5790	0
264	20230814	161800	5790	5790	5790	5790	5790	0
265	20230814	161700	5790	5790	5790	5790	5790	0
266	20230814	161600	5790	5790	5790	5790	5790	0
267	20230814	161500	5790	5790	5790	5790	5790	0
268	20230814	161400	5790	5790	5790	5790	5790	0
269	20230814	161300	5790	5790	5790	5790	5790	0
270	20230814	161200	5790	5790	5790	5790	5790	0
271	20230814	161100	5790	5790	5790	5790	5790	0
272	20230814	161000	5790	5790	5790	5790	5790	1
273	20230814	160900	5790	5790	5790	5790	5790	0
274	20230814	160800	5790	5790	5790	5790	5790	0
275	20230814	160700	5790	5790	5790	5790	5790	0
276	20230814	160600	5790	5790	5790	5790	5790	0
277	20230814	160500	5790	5790	5790	5790	5790	0
278	20230814	160400	5790	5790	5790	5790	5790	0
279	20230814	160300	5790	5790	5790	5790	5790	0
280	20230814	160200	5790	5790	5790	5790	5790	0
281	20230814	160100	5790	5790	5790	5790	5790	0
282	20230814	160000	5790	5790	5790	5790	5790	0
283	20230814	155900	5790	5790	5790	5790	5790	0
284	20230814	155800	5790	5790	5790	5790	5790	0
285	20230814	155700	5790	5790	5790	5790	5790	0
286	20230814	155600	5790	5790	5790	5790	5790	0
287	20230814	155500	5790	5790	5790	5790	5790	0
288	20230814	155400	5790	5790	5790	5790	5790	0
289	20230814	155300	5790	5790	5790	5790	5790	0
290	20230814	155200	5790	5790	5790	5790	5790	0
291	20230814	155100	5790	5790	5790	5790	5790	0
292	20230814	155000	5790	5790	5790	5790	5790	0
293	20230814	154900	5790	5790	5790	5790	5790	0
294	20230814	154800	5790	5790	5790	5790	5790	0
295	20230814	154700	5790	5790	5790	5790	5790	0
296	20230814	154600	5790	5790	5790	5790	5790	0
297	20230814	154500	5790	5790	5790	5790	5790	0
298	20230814	154400	5790	5790	5790	5790	5790	0
299	20230814	154300	5790	5790	5790	5790	5790	0
300	20230814	154200	5790	5790	5790	5790	5790	0
301	20230814	154100	5790	5790	5790	5790	5790	0
302	20230814	154000	5790	5790	5790	5790	5790	1
303	20230814	153900	5790	5790	5790	5790	5790	0
304	20230814	153800	5790	5790	5790	5790	5790	0
305	20230814	153700	5790	5790	5790	5790	5790	0
306	20230814	153600	5790	5790	5790	5790	5790	0
307	20230814	153500	5790	5790	5790	5790	5790	0
308	20230814	153400	5790	5790	5790	5790	5790	0
309	20230814	153300	5790	5790	5790	5790	5790	0
310	20230814	153200	5790	5790	5790	5790	5790	0
311	20230814	153100	5790	5790	5790	5790	5790	0
312	20230814	153000	5790	5790	5790	5790	5790	0
313	20230814	152900	5790	5790	5790	5790	5790	0
314	20230814	152800	5790	5790	5790	5790	5790	0
315	20230814	152700	5790	5790	5790	5790	5790	0
316	20230814	152600	5790	5790	5790	5790	5790	0
317	20230814	152500	5790	5790	5790	5790	5790	0
318	20230814	152400	5790	5790	5790	5790	5790	0
319	20230814	152300	5790	5790	5790	5790	5790	0
320	20230814	152200	5790	5790	5790	5790	5790	0
321	20230814	152100	5790	5790	5790	5790	5790	0
322	20230814	152000	5790	5790	5790	5790	5790	0
323	20230814	151900	5790	5790	5790	5790	5790	0
324	20230814	151800	5790	5790	5790	5790	5790	0
325	20230814	151700	5790	5790	5790	5790	5790	0
326	20230814	151600	5790	5790	5790	5790	5790	0
327	20230814	151500	5790	5790	5790	5790	5790	0
328	20230814	151400	5790	5790	5790	5790	5790	0
329	20230814	151300	5790	5790	5790	5790	5790	0
330	20230814	151200	5790	5790	5790	5790	5790	0
331	20230814	151100	5790	5790	5790	5790	5790	0
332	20230814	151000	5790	5790	5790	5790	5790	0
333	20230814	150900	5790	5790	5790	5790	5790	0
334	20230814	150800	5790	5790	5790	5790	5790	0
335	20230814	150700	5790	5790	5790	5790	5790	0
336	20230814	150600	5790	5790	5790	5790	5790	0
337	20230814	150500	5790	5790	5790	5790	5790	0
338	20230814	150400	5790	5790	5790	5790	5790	0
339	20230814	150300	5790	5790	5790	5790	5790	0
340	20230814	150200	5790	5790	5790	5790	5790	0
341	20230814	150100	5790	5790	5790	5790	5790	0
342	20230814	150000	5790	5790	5790	5790	5790	0
343	20230814	145900	5790	5790	5790	5790	5790	0
344	20230814	145800	5790	5790	5790	5790	5790	0
345	20230814	145700	5790	5790	5790	5790	5790	0
346	20230814	145600	5790	5790	5790	5790	5790	0
347	20230814	145500	5790	5790	5790	5790	5790	0
348	20230814	145400	5790	5790	5790	5790	5790	0
349	20230814	145300	5790	5790	5790	5790	5790	0
350	20230814	145200	5790	5790	5790	5790	5790	0
351	20230814	145100	5790	5790	5790	5790	5790	0
352	20230814	145000	5790	5790	5790	5790	5790	0
353	20230814	144900	5790	5790	5790	5790	5790	0
354	20230814	144800	5790	5790	5790	5790	5790	0
355	20230814	144700	5790	5790	5790	5790	5790	0
356	20230814	144600	5790	5790	5790	5790	5790	0
357	20230814	144500	5790	5790	5790	5790	5790	0
358	20230814	144400	5790	5790	5790	5790	5790	0
359	20230814	144300	5790	5790	5790	5790	5790	0
360	20230814	144200	5790	5790	5790	5790	5790	0
361	20230814	144100	5790	5790	5790	5790	5790	0
362	20230814	144000	5790	5790	5790	5790	5790	0
363	20230814	143900	5790	5790	5790	5790	5790	0
364	20230814	143800	5790	5790	5790	5790	5790	0
365	20230814	143700	5790	5790	5790	5790	5790	0
366	20230814	143600	5790	5790	5790	5790	5790	0
367	20230814	143500	5790	5790	5790	5790	5790	0
368	20230814	143400	5790	5790	5790	5790	5790	0
369	20230814	143300	5790	5790	5790	5790	5790	0
370	20230814	143200	5790	5790	5790	5790	5790	0
371	20230814	143100	5790	5790	5790	5790	5790	0
372	20230814	143000	5790	5790	5790	5790	5790	0
373	20230814	142900	5790	5790	5790	5790	5790	0
374	20230814	142800	5790	5790	5790	5790	5790	0
375	20230814	142700	5790	5790	5790	5790	5790	0
376	20230814	142600	5790	5790	5790	5790	5790	0
377	20230814	142500	5790	5790	5790	5790	5790	0
378	20230814	142400	5790	5790	5790	5790	5790	0
379	20230814	142300	5790	5790	5790	5790	5790	0
380	20230814	142200	5790	5790	5790	5790	5790	0
381	20230814	142100	5790	5790	5790	5790	5790	0
382	20230814	142000	5790	5790	5790	5790	5790	0
383	20230814	141900	5790	5790	5790	5790	5790	0
384	20230814	141800	5790	5790	5790	5790	5790	0
385	20230814	141700	5790	5790	5790	5790	5790	0
386	20230814	141600	5790	5790	5790	5790	5790	0
387	20230814	141500	5790	5790	5790	5790	5790	0
388	20230814	141400	5790	5790	5790	5790	5790	0
389	20230814	141300	5790	5790	5790	5790	5790	0
390	20230814	141200	5790	5790	5790	5790	5790	0
391	20230814	141100	5790	5790	5790	5790	5790	0
392	20230814	141000	5790	5790	5790	5790	5790	0
393	20230814	140900	5790	5790	5790	5790	5790	0
394	20230814	140800	5790	5790	5790	5790	5790	0
395	20230814	140700	5790	5790	5790	5790	5790	0
396	20230814	140600	5790	5790	5790	5790	5790	0
397	20230814	140500	5790	5790	5790	5790	5790	0
398	20230814	140400	5790	5790	5790	5790	5790	0
399	20230814	140300	5790	5790	5790	5790	5790	0
400	20230814	140200	5790	5790	5790	5790	5790	0
401	20230814	140100	5790	5790	5790	5790	5790	0
402	20230814	140000	5790	5790	5790	5790	5790	0
403	20230814	135900	5790	5790	5790	5790	5790	0
404	20230814	135800	5790	5790	5790	5790	5790	0
405	20230814	135700	5790	5790	5790	5790	5790	0
406	20230814	135600	5790	5790	5790	5790	5790	0
407	20230814	135500	5790	5790	5790	5790	5790	0
408	20230814	135400	5790	5790	5790	5790	5790	0
409	20230814	135300	5790	5790	5790	5790	5790	0
410	20230814	135200	5790	5790	5790	5790	5790	0
411	20230814	135100	5790	5790	5790	5790	5790	0
412	20230814	135000	5790	5790	5790	5790	5790	0
413	20230814	134900	5790	5790	5790	5790	5790	0
414	20230814	134800	5790	5790	5790	5790	5790	0
415	20230814	134700	5790	5790	5790	5790	5790	0
416	20230814	134600	5790	5790	5790	5790	5790	0
417	20230814	134500	5790	5790	5790	5790	5790	0
418	20230814	134400	5790	5790	5790	5790	5790	0
419	20230814	134300	5790	5790	5790	5790	5790	0
420	20230814	134200	5790	5790	5790	5790	5790	0
421	20230814	134100	5790	5790	5790	5790	5790	0
422	20230814	134000	5790	5790	5790	5790	5790	0
423	20230814	133900	5790	5790	5790	5790	5790	0
424	20230814	133800	5790	5790	5790	5790	5790	0
425	20230814	133700	5790	5790	5790	5790	5790	0
426	20230814	133600	5790	5790	5790	5790	5790	0
427	20230814	133500	5790	5790	5790	5790	5790	0
428	20230814	133400	5790	5790	5790	5790	5790	0
429	20230814	133300	5790	5790	5790	5790	5790	0
430	20230814	133200	5790	5790	5790	5790	5790	0
431	20230814	133100	5790	5790	5790	5790	5790	0
432	20230814	133000	5790	5790	5790	5790	5790	0
433	20230814	132900	5790	5790	5790	5790	5790	0
434	20230814	132800	5790	5790	5790	5790	5790	0
435	20230814	132700	5790	5790	5790	5790	5790	0
436	20230814	132600	5790	5790	5790	5790	5790	0
437	20230814	132500	5790	5790	5790	5790	5790	0
438	20230814	132400	5790	5790	5790	5790	5790	0
439	20230814	132300	5790	5790	5790	5790	5790	0
440	20230814	132200	5790	5790	5790	5790	5790	0
441	20230814	132100	5790	5790	5790	5790	5790	0
442	20230814	132000	5790	5790	5790	5790	5790	0
443	20230814	131900	5790	5790	5790	5790	5790	0
444	20230814	131800	5790	5790	5790	5790	5790	0
445	20230814	131700	5790	5790	5790	5790	5790	0
446	20230814	131600	5790	5790	5790	5790	5790	0
447	20230814	131500	5790	5790	5790	5790	5790	0
448	20230814	131400	5790	5790	5790	5790	5790	0
449	20230814	131300	5790	5790	5790	5790	5790	0
450	20230814	131200	5790	5790	5790	5790	5790	0
451	20230814	131100	5790	5790	5790	5790	5790	0
452	20230814	131000	5790	5790	5790	5790	5790	0
453	20230814	130900	5790	5790	5790	5790	5790	0
454	20230814	130800	5790	5790	5790	5790	5790	0
455	20230814	130700	5790	5790	5790	5790	5790	0
456	20230814	130600	5790	5790	5790	5790	5790	0
457	20230814	130500	5790	5790	5790	5790	5790	0
458	20230814	130400	5790	5790	5790	5790	5790	0
459	20230814	130300	5790	5790	5790	5790	5790	0
460	20230814	130200	5790	5790	5790	5790	5790	0
461	20230814	130100	5790	5790	5790	5790	5790	0
462	20230814	130000	5790	5790	5790	5790	5790	0
463	20230814	125900	5790	5790	5790	5790	5790	0
464	20230814	125800	5790	5790	5790	5790	5790	0
465	20230814	125700	5790	5790	5790	5790	5790	0
466	20230814	125600	5790	5790	5790	5790	5790	0
467	20230814	125500	5790	5790	5790	5790	5790	0
468	20230814	125400	5790	5790	5790	5790	5790	0
469	20230814	125300	5790	5790	5790	5790	5790	0
470	20230814	125200	5790	5790	5790	5790	5790	0
471	20230814	125100	5790	5790	5790	5790	5790	0
472	20230814	125000	5790	5790	5790	5790	5790	0
473	20230814	124900	5790	5790	5790	5790	5790	0
474	20230814	124800	5790	5790	5790	5790	5790	0
475	20230814	124700	5790	5790	5790	5790	5790	0
476	20230814	124600	5790	5790	5790	5790	5790	0
477	20230814	124500	5790	5790	5790	5790	5790	0
478	20230814	124400	5790	5790	5790	5790	5790	0
479	20230814	124300	5790	5790	5790	5790	5790	0
480	20230814	124200	5790	5790	5790	5790	5790	0
481	20230814	124100	5790	5790	5790	5790	5790	0
482	20230814	124000	5790	5790	5790	5790	5790	0
483	20230814	123900	5790	5790	5790	5790	5790	0
484	20230814	123800	5790	5790	5790	5790	5790	0
485	20230814	123700	5790	5790	5790	5790	5790	0
486	20230814	123600	5790	5790	5790	5790	5790	0
487	20230814	123500	5790	5790	5790	5790	5790	0
488	20230814	123400	5790	5790	5790	5790	5790	0
489	20230814	123300	5790	5790	5790	5790	5790	0
490	20230814	123200	5790	5790	5790	5790	5790	0
491	20230814	123100	5790	5790	5790	5790	5790	0
492	20230814	123000	5790	5790	5790	5790	5790	0
493	20230814	122900	5790	5790	5790	5790	5790	0
494	20230814	122800	5790	5790	5790	5790	5790	0
495	20230814	122700	5790	5790	5790	5790	5790	0
496	20230814	122600	5790	5790	5790	5790	5790	0
497	20230814	122500	5790	5790	5790	5790	5790	0
498	20230814	122400	5790	5790	5790	5790	5790	0
499	20230814	122300	5790	5790	5790	5790	5790	0
500	20230814	122200	5790	5790	5790	5790	5790	0
501	20230814	122100	5790	5790	5790	5790	5790	0
502	20230814	122000	5790	5790	5790	5790	5790	0
503	20230814	121900	5790	5790	5790	5790	5790	0
504	20230814	121800	5790	5790	5790	5790	5790	0
505	20230814	121700	5790	5790	5790	5790	5790	0
506	20230814	121600	5790	5790	5790	5790	5790	0
507	20230814	121500	5790	5790	5790	5790	5790	0
508	20230814	121400	5790	5790	5790	5790	5790	0
509	20230814	121300	5790	5790	5790	5790	5790	0
510	20230814	121200	5790	5790	5790	5790	5790	0
511	20230814	121100	5790	5790	5790	5790	5790	0
512	20230814	121000	5790	5790	5790	5790	5790	0
513	20230814	120900	5790	5790	5790	5790	5790	0
514	20230814	120800	5790	5790	5790	5790	5790	0
515	20230814	120700	5790	5790	5790	5790	5790	0
516	20230814	120600	5790	5790	5790	5790	5790	0
517	20230814	120500	5790	5790	5790	5790	5790	0
518	20230814	120400	5790	5790	5790	5790	5790	0
519	20230814	120300	5790	5790	5790	5790	5790	0
520	20230814	120200	5790	5790	5790	5790	5790	0
521	20230814	120100	5790	5790	5790	5790	5790	0
522	20230814	120000	5790	5790	5790	5790	5790	0
523	20230814	115900	5790	5790	5790	5790	5790	0
524	20230814	115800	5790	5790	5790	5790	5790	0
525	20230814	115700	5790	5790	5790	5790	5790	0
526	20230814	115600	5790	5790	5790	5790	5790	0
527	20230814	115500	5790	5790	5790	5790	5790	0
528	20230814	115400	5790	5790	5790	5790	5790	0
529	20230814	115300	5790	5790	5790	5790	5790	0
530	20230814	115200	5790	5790	5790	5790	5790	0
531	20230814	115100	5790	5790	5790	5790	5790	0
532	20230814	115000	5790	5790	5790	5790	5790	0
533	20230814	114900	5790	5790	5790	5790	5790	0
534	20230814	114800	5790	5790	5790	5790	5790	0
535	20230814	114700	5790	5790	5790	5790	5790	0
536	20230814	114600	5790	5790	5790	5790	5790	0
537	20230814	114500	5790	5790	5790	5790	5790	0
538	20230814	114400	5790	5790	5790	5790	5790	0
539	20230814	114300	5790	5790	5790	5790	5790	0
540	20230814	114200	5790	5790	5790	5790	5790	0
541	20230814	114100	5790	5790	5790	5790	5790	0
542	20230814	114000	5790	5790	5790	5790	5790	0
543	20230814	113900	5790	5790	5790	5790	5790	0
544	20230814	113800	5790	5790	5790	5790	5790	0
545	20230814	113700	5790	5790	5790	5790	5790	0
546	20230814	113600	5790	5790	5790	5790	5790	0
547	20230814	113500	5790	5790	5790	5790	5790	0
548	20230814	113400	5790	5790	5790	5790	5790	0
549	20230814	113300	5790	5790	5790	5790	5790	0
550	20230814	113200	5790	5790	5790	5790	5790	0
551	20230814	113100	5790	5790	5790	5790	5790	0
552	20230814	113000	5790	5790	5790	5790	5790	0
553	20230814	112900	5790	5790	5790	5790	5790	0
554	20230814	112800	5790	5790	5790	5790	5790	0
555	20230814	112700	5790	5790	5790	5790	5790	0
556	20230814	112600	5790	5790	5790	5790	5790	0
557	20230814	112500	5790	5790	5790	5790	5790	0
558	20230814	112400	5790	5790	5790	5790	5790	0
559	20230814	112300	5790	5790	5790	5790	5790	0
560	20230814	112200	5790	5790	5790	5790	5790	0
561	20230814	112100	5790	5790	5790	5790	5790	0
562	20230814	112000	5790	5790	5790	5790	5790	0
563	20230814	111900	5790	5790	5790	5790	5790	0
564	20230814	111800	5790	5790	5790	5790	5790	0
565	20230814	111700	5790	5790	5790	5790	5790	0
566	20230814	111600	5790	5790	5790	5790	5790	0
567	20230814	111500	5790	5790	5790	5790	5790	0
568	20230814	111400	5790	5790	5790	5790	5790	0
569	20230814	111300	5790	5790	5790	5790	5790	0
570	20230814	111200	5790	5790	5790	5790	5790	0
571	20230814	111100	5790	5790	5790	5790	5790	0
572	20230814	111000	5790	5790	5790	5790	5790	0
573	20230814	110900	5790	5790	5790	5790	5790	0
574	20230814	110800	5790	5790	5790	5790	5790	0
575	20230814	110700	5790	5790	5790	5790	5790	0
576	20230814	110600	5790	5790	5790	5790	5790	0
577	20230814	110500	5790	5790	5790	5790	5790	0
578	20230814	110400	5790	5790	5790	5790	5790	0
579	20230814	110300	5790	5790	5790	5790	5790	0
580	20230814	110200	5790	5790	5790	5790	5790	0
581	20230814	110100	5790	5790	5790	5790	5790	0
582	20230814	110000	5790	5790	5790	5790	5790	0
583	20230814	105900	5790	5790	5790	5790	5790	0
584	20230814	105800	5790	5790	5790	5790	5790	0
585	20230814	105700	5790	5790	5790	5790	5790	0
586	20230814	105600	5790	5790	5790	5790	5790	0
587	20230814	105500	5790	5790	5790	5790	5790	0
588	20230814	105400	5790	5790	5790	5790	5790	0
589	20230814	105300	5790	5790	5790	5790	5790	0
590	20230814	105200	5790	5790	5790	5790	5790	0
591	20230814	105100	5790	5790	5790	5790	5790	0
592	20230814	105000	5790	5790	5790	5790	5790	0
593	20230814	104900	5790	5790	5790	5790	5790	0
594	20230814	104800	5790	5790	5790	5790	5790	0
595	20230814	104700	5790	5790	5790	5790	5790	0
596	20230814	104600	5790	5790	5790	5790	5790	0
597	20230814	104500	5790	5790	5790	5790	5790	0
598	20230814	104400	5790	5790	5790	5790	5790	0
599	20230814	104300	5790	5790	5790	5790	5790	0
600	20230814	104200	5790	5790	5790	5790	5790	0
601	20230814	104100	5790	5790	5790	5790	5790	0
602	20230814	104000	5790	5790	5790	5790	5790	0
603	20230814	103900	5790	5790	5790	5790	5790	0
604	20230814	103800	5790	5790	5790	5790	5790	0
605	20230814	103700	5790	5790	5790	5790	5790	0
606	20230814	103600	5790	5790	5790	5790	5790	0
607	20230814	103500	5790	5790	5790	5790	5790	0
608	20230814	103400	5790	5790	5790	5790	5790	0
609	20230814	103300	5790	5790	5790	5790	5790	0
610	20230814	103200	5790	5790	5790	5790	5790	0
611	20230814	103100	5790	5790	5790	5790	5790	0
612	20230814	103000	5790	5790	5790	5790	5790	0
613	20230814	102900	5790	5790	5790	5790	5790	0
614	20230814	102800	5790	5790	5790	5790	5790	0
615	20230814	102700	5790	5790	5790	5790	5790	0
616	20230814	102600	5790	5790	5790	5790	5790	0
617	20230814	102500	5790	5790	5790	5790	5790	0
618	20230814	102400	5790	5790	5790	5790	5790	0
619	20230814	102300	5790	5790	5790	5790	5790	0
620	20230814	102200	5790	5790	5790	5790	5790	0
621	20230814	102100	5790	5790	5790	5790	5790	0
622	20230814	102000	5790	5790	5790	5790	5790	0
623	20230814	101900	5790	5790	5790	5790	5790	0
624	20230814	101800	5790	5790	5790	5790	5790	0
625	20230814	101700	5790	5790	5790	5790	5790	0
626	20230814	101600	5790	5790	5790	5790	5790	0
627	20230814	101500	5790	5790	5790	5790	5790	0
628	20230814	101400	5790	5790	5790	5790	5790	0
629	20230814	101300	5790	5790	5790	5790	5790	0
630	20230814	101200	5790	5790	5790	5790	5790	0
631	20230814	101100	5790	5790	5790	5790	5790	0
632	20230814	101000	5790	5790	5790	5790	5790	0
633	20230814	100900	5790	5790	5790	5790	5790	0
634	20230814	100800	5790	5790	5790	5790	5790	0
635	20230814	100700	5790	5790	5790	5790	5790	0
636	20230814	100600	5790	5790	5790	5790	5790	0
637	20230814	100500	5790	5790	5790	5790	5790	0
638	20230814	100400	5790	5790	5790	5790	5790	0
639	20230814	100300	5790	5790	5790	5790	5790	0
640	20230814	100200	5790	5790	5790	5790	5790	0
641	20230814	100100	5790	5790	5790	5790	5790	0
642	20230814	100000	5790	5790	5790	5790	5790	0
643	20230814	095900	5790	5790	5790	5790	5790	0
644	20230814	095800	5790	5790	5790	5790	5790	0
645	20230814	095700	5790	5790	5790	5790	5790	0
646	20230814	095600	5790	5790	5790	5790	5790	0
647	20230814	095500	5790	5790	5790	5790	5790	0
648	20230814	095400	5790	5790	5790	5790	5790	0
649	20230814	095300	5790	5790	5790	5790	5790	0
650	20230814	095200	5790	5790	5790	5790	5790	0
651	20230814	095100	5790	5790	5790	5790	5790	0
652	20230814	095000	5790	5790	5790	5790	5790	0
653	20230814	094900	5790	5790	5790	5790	5790	0
654	20230814	094800	5790	5790	5790	5790	5790	0
655	20230814	094700	5790	5790	5790	5790	5790	0
656	20230814	094600	5790	5790	5790	5790	5790	0
657	20230814	094500	5790	5790	5790	5790	5790	0
658	20230814	094400	5790	5790	5790	5790	5790	0
659	20230814	094300	5790	5790	5790	5790	5790	0
660	20230814	094200	5790	5790	5790	5790	5790	0
661	20230814	094100	5790	5790	5790	5790	5790	0
662	20230814	094000	5790	5790	5790	5790	5790	0
663	20230814	093900	5790	5790	5790	5790	5790	0
664	20230814	093800	5790	5790	5790	5790	5790	0
665	20230814	093700	5790	5790	5790	5790	5790	0
666	20230814	093600	5790	5790	5790	5790	5790	0
667	20230814	093500	5790	5790	5790	5790	5790	0
668	20230814	093400	5790	5790	5790	5790	5790	0
669	20230814	093300	5790	5790	5790	5790	5790	0
670	20230814	093200	5790	5790	5790	5790	5790	0
671	20230814	093100	5790	5790	5790	5790	5790	0
672	20230814	093000	5790	5790	5790	5790	5790	0
673	20230814	092900	5790	5790	5790	5790	5790	0
674	20230814	092800	5790	5790	5790	5790	5790	0
675	20230814	092700	5790	5790	5790	5790	5790	0
676	20230814	092600	5790	5790	5790	5790	5790	0
677	20230814	092500	5790	5790	5790	5790	5790	0
678	20230814	092400	5790	5790	5790	5790	5790	0
679	20230814	092300	5790	5790	5790	5790	5790	0
680	20230814	092200	5790	5790	5790	5790	5790	0
681	20230814	092100	5790	5790	5790	5790	5790	0
682	20230814	092000	5790	5790	5790	5790	5790	0
683	20230814	091900	5790	5790	5790	5790	5790	1
684	20230814	091800	0	5790	5790	5790	5790	0
685	20230814	091700	0	5790	5790	5790	5790	0
686	20230814	091600	0	5790	5790	5790	5790	0
687	20230814	091500	0	5790	5790	5790	5790	0
688	20230814	091400	0	5790	5790	5790	5790	0
689	20230814	091300	0	5790	5790	5790	5790	0
690	20230814	091200	0	5790	5790	5790	5790	0
691	20230814	091100	0	5790	5790	5790	5790	0
692	20230814	091000	0	5790	5790	5790	5790	0
693	20230814	090900	0	5790	5790	5790	5790	0
694	20230814	090800	0	5790	5790	5790	5790	0
695	20230814	090700	0	5790	5790	5790	5790	0
696	20230814	090600	0	5790	5790	5790	5790	0
697	20230814	090500	0	5790	5790	5790	5790	0
698	20230814	090400	0	5790	5790	5790	5790	0
699	20230814	090300	0	5790	5790	5790	5790	0
700	20230814	090200	0	5790	5790	5790	5790	0
701	20230814	090100	0	5790	5790	5790	5790	0
702	20230814	090000	0	5790	5790	5790	5790	0