KissMeData/296520/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203200	0	5420	5420	5420	5420	0
3	20230822	203100	0	5420	5420	5420	5420	0
4	20230822	203000	0	5420	5420	5420	5420	0
5	20230822	202900	0	5420	5420	5420	5420	0
6	20230822	202800	0	5420	5420	5420	5420	0
7	20230822	202700	0	5420	5420	5420	5420	0
8	20230822	202600	0	5420	5420	5420	5420	0
9	20230822	202500	0	5420	5420	5420	5420	0
10	20230822	202400	0	5420	5420	5420	5420	0
11	20230822	202300	0	5420	5420	5420	5420	0
12	20230822	202200	0	5420	5420	5420	5420	0
13	20230822	202100	0	5420	5420	5420	5420	0
14	20230822	202000	0	5420	5420	5420	5420	0
15	20230822	201900	0	5420	5420	5420	5420	0
16	20230822	201800	0	5420	5420	5420	5420	0
17	20230822	201700	0	5420	5420	5420	5420	0
18	20230822	201600	0	5420	5420	5420	5420	0
19	20230822	201500	0	5420	5420	5420	5420	0
20	20230822	201400	0	5420	5420	5420	5420	0
21	20230822	201300	0	5420	5420	5420	5420	0
22	20230822	201200	0	5420	5420	5420	5420	0
23	20230822	201100	0	5420	5420	5420	5420	0
24	20230822	201000	0	5420	5420	5420	5420	0
25	20230822	200900	0	5420	5420	5420	5420	0
26	20230822	200800	0	5420	5420	5420	5420	0
27	20230822	200700	0	5420	5420	5420	5420	0
28	20230822	200600	0	5420	5420	5420	5420	0
29	20230822	200500	0	5420	5420	5420	5420	0
30	20230822	200400	0	5420	5420	5420	5420	0
31	20230822	200300	0	5420	5420	5420	5420	0
32	20230822	200200	0	5420	5420	5420	5420	0
33	20230822	200100	0	5420	5420	5420	5420	0
34	20230822	200000	0	5420	5420	5420	5420	0
35	20230822	195900	0	5420	5420	5420	5420	0
36	20230822	195800	0	5420	5420	5420	5420	0
37	20230822	195700	0	5420	5420	5420	5420	0
38	20230822	195600	0	5420	5420	5420	5420	0
39	20230822	195500	0	5420	5420	5420	5420	0
40	20230822	195400	0	5420	5420	5420	5420	0
41	20230822	195300	0	5420	5420	5420	5420	0
42	20230822	195200	0	5420	5420	5420	5420	0
43	20230822	195100	0	5420	5420	5420	5420	0
44	20230822	195000	0	5420	5420	5420	5420	0
45	20230822	194900	0	5420	5420	5420	5420	0
46	20230822	194800	0	5420	5420	5420	5420	0
47	20230822	194700	0	5420	5420	5420	5420	0
48	20230822	194600	0	5420	5420	5420	5420	0
49	20230822	194500	0	5420	5420	5420	5420	0
50	20230822	194400	0	5420	5420	5420	5420	0
51	20230822	194300	0	5420	5420	5420	5420	0
52	20230822	194200	0	5420	5420	5420	5420	0
53	20230822	194100	0	5420	5420	5420	5420	0
54	20230822	194000	0	5420	5420	5420	5420	0
55	20230822	193900	0	5420	5420	5420	5420	0
56	20230822	193800	0	5420	5420	5420	5420	0
57	20230822	193700	0	5420	5420	5420	5420	0
58	20230822	193600	0	5420	5420	5420	5420	0
59	20230822	193500	0	5420	5420	5420	5420	0
60	20230822	193400	0	5420	5420	5420	5420	0
61	20230822	193300	0	5420	5420	5420	5420	0
62	20230822	193200	0	5420	5420	5420	5420	0
63	20230822	193100	0	5420	5420	5420	5420	0
64	20230822	193000	0	5420	5420	5420	5420	0
65	20230822	192900	0	5420	5420	5420	5420	0
66	20230822	192800	0	5420	5420	5420	5420	0
67	20230822	192700	0	5420	5420	5420	5420	0
68	20230822	192600	0	5420	5420	5420	5420	0
69	20230822	192500	0	5420	5420	5420	5420	0
70	20230822	192400	0	5420	5420	5420	5420	0
71	20230822	192300	0	5420	5420	5420	5420	0
72	20230822	192200	0	5420	5420	5420	5420	0
73	20230822	192100	0	5420	5420	5420	5420	0
74	20230822	192000	0	5420	5420	5420	5420	0
75	20230822	191900	0	5420	5420	5420	5420	0
76	20230822	191800	0	5420	5420	5420	5420	0
77	20230822	191700	0	5420	5420	5420	5420	0
78	20230822	191600	0	5420	5420	5420	5420	0
79	20230822	191500	0	5420	5420	5420	5420	0
80	20230822	191400	0	5420	5420	5420	5420	0
81	20230822	191300	0	5420	5420	5420	5420	0
82	20230822	191200	0	5420	5420	5420	5420	0
83	20230822	191100	0	5420	5420	5420	5420	0
84	20230822	191000	0	5420	5420	5420	5420	0
85	20230822	190900	0	5420	5420	5420	5420	0
86	20230822	190800	0	5420	5420	5420	5420	0
87	20230822	190700	0	5420	5420	5420	5420	0
88	20230822	190600	0	5420	5420	5420	5420	0
89	20230822	190500	0	5420	5420	5420	5420	0
90	20230822	190400	0	5420	5420	5420	5420	0
91	20230822	190300	0	5420	5420	5420	5420	0
92	20230822	190200	0	5420	5420	5420	5420	0
93	20230822	190100	0	5420	5420	5420	5420	0
94	20230822	190000	0	5420	5420	5420	5420	0
95	20230822	185900	0	5420	5420	5420	5420	0
96	20230822	185800	0	5420	5420	5420	5420	0
97	20230822	185700	0	5420	5420	5420	5420	0
98	20230822	185600	0	5420	5420	5420	5420	0
99	20230822	185500	0	5420	5420	5420	5420	0
100	20230822	185400	0	5420	5420	5420	5420	0
101	20230822	185300	0	5420	5420	5420	5420	0
102	20230822	185200	0	5420	5420	5420	5420	0
103	20230822	185100	0	5420	5420	5420	5420	0
104	20230822	185000	0	5420	5420	5420	5420	0
105	20230822	184900	0	5420	5420	5420	5420	0
106	20230822	184800	0	5420	5420	5420	5420	0
107	20230822	184700	0	5420	5420	5420	5420	0
108	20230822	184600	0	5420	5420	5420	5420	0
109	20230822	184500	0	5420	5420	5420	5420	0
110	20230822	184400	0	5420	5420	5420	5420	0
111	20230822	184300	0	5420	5420	5420	5420	0
112	20230822	184200	0	5420	5420	5420	5420	0
113	20230822	184100	0	5420	5420	5420	5420	0
114	20230822	184000	0	5420	5420	5420	5420	0
115	20230822	183900	0	5420	5420	5420	5420	0
116	20230822	183800	0	5420	5420	5420	5420	0
117	20230822	183700	0	5420	5420	5420	5420	0
118	20230822	183600	0	5420	5420	5420	5420	0
119	20230822	183500	0	5420	5420	5420	5420	0
120	20230822	183400	0	5420	5420	5420	5420	0
121	20230822	183300	0	5420	5420	5420	5420	0
122	20230822	183200	0	5420	5420	5420	5420	0
123	20230822	183100	0	5420	5420	5420	5420	0
124	20230822	183000	0	5420	5420	5420	5420	0
125	20230822	182900	0	5420	5420	5420	5420	0
126	20230822	182800	0	5420	5420	5420	5420	0
127	20230822	182700	0	5420	5420	5420	5420	0
128	20230822	182600	0	5420	5420	5420	5420	0
129	20230822	182500	0	5420	5420	5420	5420	0
130	20230822	182400	0	5420	5420	5420	5420	0
131	20230822	182300	0	5420	5420	5420	5420	0
132	20230822	182200	0	5420	5420	5420	5420	0
133	20230822	182100	0	5420	5420	5420	5420	0
134	20230822	182000	0	5420	5420	5420	5420	0
135	20230822	181900	0	5420	5420	5420	5420	0
136	20230822	181800	0	5420	5420	5420	5420	0
137	20230822	181700	0	5420	5420	5420	5420	0
138	20230822	181600	0	5420	5420	5420	5420	0
139	20230822	181500	0	5420	5420	5420	5420	0
140	20230822	181400	0	5420	5420	5420	5420	0
141	20230822	181300	0	5420	5420	5420	5420	0
142	20230822	181200	0	5420	5420	5420	5420	0
143	20230822	181100	0	5420	5420	5420	5420	0
144	20230822	181000	0	5420	5420	5420	5420	0
145	20230822	180900	0	5420	5420	5420	5420	0
146	20230822	180800	0	5420	5420	5420	5420	0
147	20230822	180700	0	5420	5420	5420	5420	0
148	20230822	180600	0	5420	5420	5420	5420	0
149	20230822	180500	0	5420	5420	5420	5420	0
150	20230822	180400	0	5420	5420	5420	5420	0
151	20230822	180300	0	5420	5420	5420	5420	0
152	20230822	180200	0	5420	5420	5420	5420	0
153	20230822	180100	0	5420	5420	5420	5420	0
154	20230822	180000	0	5420	5420	5420	5420	0
155	20230822	175900	0	5420	5420	5420	5420	0
156	20230822	175800	0	5420	5420	5420	5420	0
157	20230822	175700	0	5420	5420	5420	5420	0
158	20230822	175600	0	5420	5420	5420	5420	0
159	20230822	175500	0	5420	5420	5420	5420	0
160	20230822	175400	0	5420	5420	5420	5420	0
161	20230822	175300	0	5420	5420	5420	5420	0
162	20230822	175200	0	5420	5420	5420	5420	0
163	20230822	175100	0	5420	5420	5420	5420	0
164	20230822	175000	0	5420	5420	5420	5420	0
165	20230822	174900	0	5420	5420	5420	5420	0
166	20230822	174800	0	5420	5420	5420	5420	0
167	20230822	174700	0	5420	5420	5420	5420	0
168	20230822	174600	0	5420	5420	5420	5420	0
169	20230822	174500	0	5420	5420	5420	5420	0
170	20230822	174400	0	5420	5420	5420	5420	0
171	20230822	174300	0	5420	5420	5420	5420	0
172	20230822	174200	0	5420	5420	5420	5420	0
173	20230822	174100	0	5420	5420	5420	5420	0
174	20230822	174000	0	5420	5420	5420	5420	0
175	20230822	173900	0	5420	5420	5420	5420	0
176	20230822	173800	0	5420	5420	5420	5420	0
177	20230822	173700	0	5420	5420	5420	5420	0
178	20230822	173600	0	5420	5420	5420	5420	0
179	20230822	173500	0	5420	5420	5420	5420	0
180	20230822	173400	0	5420	5420	5420	5420	0
181	20230822	173300	0	5420	5420	5420	5420	0
182	20230822	173200	0	5420	5420	5420	5420	0
183	20230822	173100	0	5420	5420	5420	5420	0
184	20230822	173000	0	5420	5420	5420	5420	0
185	20230822	172900	0	5420	5420	5420	5420	0
186	20230822	172800	0	5420	5420	5420	5420	0
187	20230822	172700	0	5420	5420	5420	5420	0
188	20230822	172600	0	5420	5420	5420	5420	0
189	20230822	172500	0	5420	5420	5420	5420	0
190	20230822	172400	0	5420	5420	5420	5420	0
191	20230822	172300	0	5420	5420	5420	5420	0
192	20230822	172200	0	5420	5420	5420	5420	0
193	20230822	172100	0	5420	5420	5420	5420	0
194	20230822	172000	0	5420	5420	5420	5420	0
195	20230822	171900	0	5420	5420	5420	5420	0
196	20230822	171800	0	5420	5420	5420	5420	0
197	20230822	171700	0	5420	5420	5420	5420	0
198	20230822	171600	0	5420	5420	5420	5420	0
199	20230822	171500	0	5420	5420	5420	5420	0
200	20230822	171400	0	5420	5420	5420	5420	0
201	20230822	171300	0	5420	5420	5420	5420	0
202	20230822	171200	0	5420	5420	5420	5420	0
203	20230822	171100	0	5420	5420	5420	5420	0
204	20230822	171000	0	5420	5420	5420	5420	0
205	20230822	170900	0	5420	5420	5420	5420	0
206	20230822	170800	0	5420	5420	5420	5420	0
207	20230822	170700	0	5420	5420	5420	5420	0
208	20230822	170600	0	5420	5420	5420	5420	0
209	20230822	170500	0	5420	5420	5420	5420	0
210	20230822	170400	0	5420	5420	5420	5420	0
211	20230822	170300	0	5420	5420	5420	5420	0
212	20230822	170200	0	5420	5420	5420	5420	0
213	20230822	170100	0	5420	5420	5420	5420	0
214	20230822	170000	0	5420	5420	5420	5420	0
215	20230822	165900	0	5420	5420	5420	5420	0
216	20230822	165800	0	5420	5420	5420	5420	0
217	20230822	165700	0	5420	5420	5420	5420	0
218	20230822	165600	0	5420	5420	5420	5420	0
219	20230822	165500	0	5420	5420	5420	5420	0
220	20230822	165400	0	5420	5420	5420	5420	0
221	20230822	165300	0	5420	5420	5420	5420	0
222	20230822	165200	0	5420	5420	5420	5420	0
223	20230822	165100	0	5420	5420	5420	5420	0
224	20230822	165000	0	5420	5420	5420	5420	0
225	20230822	164900	0	5420	5420	5420	5420	0
226	20230822	164800	0	5420	5420	5420	5420	0
227	20230822	164700	0	5420	5420	5420	5420	0
228	20230822	164600	0	5420	5420	5420	5420	0
229	20230822	164500	0	5420	5420	5420	5420	0
230	20230822	164400	0	5420	5420	5420	5420	0
231	20230822	164300	0	5420	5420	5420	5420	0
232	20230822	164200	0	5420	5420	5420	5420	0
233	20230822	164100	0	5420	5420	5420	5420	0
234	20230822	164000	0	5420	5420	5420	5420	0
235	20230822	163900	0	5420	5420	5420	5420	0
236	20230822	163800	0	5420	5420	5420	5420	0
237	20230822	163700	0	5420	5420	5420	5420	0
238	20230822	163600	0	5420	5420	5420	5420	0
239	20230822	163500	0	5420	5420	5420	5420	0
240	20230822	163400	0	5420	5420	5420	5420	0
241	20230822	163300	0	5420	5420	5420	5420	0
242	20230822	163200	0	5420	5420	5420	5420	0
243	20230822	163100	0	5420	5420	5420	5420	0
244	20230822	163000	0	5420	5420	5420	5420	0
245	20230822	162900	0	5420	5420	5420	5420	0
246	20230822	162800	0	5420	5420	5420	5420	0
247	20230822	162700	0	5420	5420	5420	5420	0
248	20230822	162600	0	5420	5420	5420	5420	0
249	20230822	162500	0	5420	5420	5420	5420	0
250	20230822	162400	0	5420	5420	5420	5420	0
251	20230822	162300	0	5420	5420	5420	5420	0
252	20230822	162200	0	5420	5420	5420	5420	0
253	20230822	162100	0	5420	5420	5420	5420	0
254	20230822	162000	0	5420	5420	5420	5420	0
255	20230822	161900	0	5420	5420	5420	5420	0
256	20230822	161800	0	5420	5420	5420	5420	0
257	20230822	161700	0	5420	5420	5420	5420	0
258	20230822	161600	0	5420	5420	5420	5420	0
259	20230822	161500	0	5420	5420	5420	5420	0
260	20230822	161400	0	5420	5420	5420	5420	0
261	20230822	161300	0	5420	5420	5420	5420	0
262	20230822	161200	0	5420	5420	5420	5420	0
263	20230822	161100	0	5420	5420	5420	5420	0
264	20230822	161000	0	5420	5420	5420	5420	0
265	20230822	160900	0	5420	5420	5420	5420	0
266	20230822	160800	0	5420	5420	5420	5420	0
267	20230822	160700	0	5420	5420	5420	5420	0
268	20230822	160600	0	5420	5420	5420	5420	0
269	20230822	160500	0	5420	5420	5420	5420	0
270	20230822	160400	0	5420	5420	5420	5420	0
271	20230822	160300	0	5420	5420	5420	5420	0
272	20230822	160200	0	5420	5420	5420	5420	0
273	20230822	160100	0	5420	5420	5420	5420	0
274	20230822	160000	0	5420	5420	5420	5420	0
275	20230822	155900	0	5420	5420	5420	5420	0
276	20230822	155800	0	5420	5420	5420	5420	0
277	20230822	155700	0	5420	5420	5420	5420	0
278	20230822	155600	0	5420	5420	5420	5420	0
279	20230822	155500	0	5420	5420	5420	5420	0
280	20230822	155400	0	5420	5420	5420	5420	0
281	20230822	155300	0	5420	5420	5420	5420	0
282	20230822	155200	0	5420	5420	5420	5420	0
283	20230822	155100	0	5420	5420	5420	5420	0
284	20230822	155000	0	5420	5420	5420	5420	0
285	20230822	154900	0	5420	5420	5420	5420	0
286	20230822	154800	0	5420	5420	5420	5420	0
287	20230822	154700	0	5420	5420	5420	5420	0
288	20230822	154600	0	5420	5420	5420	5420	0
289	20230822	154500	0	5420	5420	5420	5420	0
290	20230822	154400	0	5420	5420	5420	5420	0
291	20230822	154300	0	5420	5420	5420	5420	0
292	20230822	154200	0	5420	5420	5420	5420	0
293	20230822	154100	0	5420	5420	5420	5420	0
294	20230822	154000	0	5420	5420	5420	5420	0
295	20230822	153900	0	5420	5420	5420	5420	0
296	20230822	153800	0	5420	5420	5420	5420	0
297	20230822	153700	0	5420	5420	5420	5420	0
298	20230822	153600	0	5420	5420	5420	5420	0
299	20230822	153500	0	5420	5420	5420	5420	0
300	20230822	153400	0	5420	5420	5420	5420	0
301	20230822	153300	0	5420	5420	5420	5420	0
302	20230822	153200	0	5420	5420	5420	5420	0
303	20230822	153100	0	5420	5420	5420	5420	0
304	20230822	153000	0	5420	5420	5420	5420	0
305	20230822	152900	0	5420	5420	5420	5420	0
306	20230822	152800	0	5420	5420	5420	5420	0
307	20230822	152700	0	5420	5420	5420	5420	0
308	20230822	152600	0	5420	5420	5420	5420	0
309	20230822	152500	0	5420	5420	5420	5420	0
310	20230822	152400	0	5420	5420	5420	5420	0
311	20230822	152300	0	5420	5420	5420	5420	0
312	20230822	152200	0	5420	5420	5420	5420	0
313	20230822	152100	0	5420	5420	5420	5420	0
314	20230822	152000	0	5420	5420	5420	5420	0
315	20230822	151900	0	5420	5420	5420	5420	0
316	20230822	151800	0	5420	5420	5420	5420	0
317	20230822	151700	0	5420	5420	5420	5420	0
318	20230822	151600	0	5420	5420	5420	5420	0
319	20230822	151500	0	5420	5420	5420	5420	0
320	20230822	151400	0	5420	5420	5420	5420	0
321	20230822	151300	0	5420	5420	5420	5420	0
322	20230822	151200	0	5420	5420	5420	5420	0
323	20230822	151100	0	5420	5420	5420	5420	0
324	20230822	151000	0	5420	5420	5420	5420	0
325	20230822	150900	0	5420	5420	5420	5420	0
326	20230822	150800	0	5420	5420	5420	5420	0
327	20230822	150700	0	5420	5420	5420	5420	0
328	20230822	150600	0	5420	5420	5420	5420	0
329	20230822	150500	0	5420	5420	5420	5420	0
330	20230822	150400	0	5420	5420	5420	5420	0
331	20230822	150300	0	5420	5420	5420	5420	0
332	20230822	150200	0	5420	5420	5420	5420	0
333	20230822	150100	0	5420	5420	5420	5420	0
334	20230822	150000	0	5420	5420	5420	5420	0
335	20230822	145900	0	5420	5420	5420	5420	0
336	20230822	145800	0	5420	5420	5420	5420	0
337	20230822	145700	0	5420	5420	5420	5420	0
338	20230822	145600	0	5420	5420	5420	5420	0
339	20230822	145500	0	5420	5420	5420	5420	0
340	20230822	145400	0	5420	5420	5420	5420	0
341	20230822	145300	0	5420	5420	5420	5420	0
342	20230822	145200	0	5420	5420	5420	5420	0
343	20230822	145100	0	5420	5420	5420	5420	0
344	20230822	145000	0	5420	5420	5420	5420	0
345	20230822	144900	0	5420	5420	5420	5420	0
346	20230822	144800	0	5420	5420	5420	5420	0
347	20230822	144700	0	5420	5420	5420	5420	0
348	20230822	144600	0	5420	5420	5420	5420	0
349	20230822	144500	0	5420	5420	5420	5420	0
350	20230822	144400	0	5420	5420	5420	5420	0
351	20230822	144300	0	5420	5420	5420	5420	0
352	20230822	144200	0	5420	5420	5420	5420	0
353	20230822	144100	0	5420	5420	5420	5420	0
354	20230822	144000	0	5420	5420	5420	5420	0
355	20230822	143900	0	5420	5420	5420	5420	0
356	20230822	143800	0	5420	5420	5420	5420	0
357	20230822	143700	0	5420	5420	5420	5420	0
358	20230822	143600	0	5420	5420	5420	5420	0
359	20230822	143500	0	5420	5420	5420	5420	0
360	20230822	143400	0	5420	5420	5420	5420	0
361	20230822	143300	0	5420	5420	5420	5420	0
362	20230822	143200	0	5420	5420	5420	5420	0
363	20230822	143100	0	5420	5420	5420	5420	0
364	20230822	143000	0	5420	5420	5420	5420	0
365	20230822	142900	0	5420	5420	5420	5420	0
366	20230822	142800	0	5420	5420	5420	5420	0
367	20230822	142700	0	5420	5420	5420	5420	0
368	20230822	142600	0	5420	5420	5420	5420	0
369	20230822	142500	0	5420	5420	5420	5420	0
370	20230822	142400	0	5420	5420	5420	5420	0
371	20230822	142300	0	5420	5420	5420	5420	0
372	20230822	142200	0	5420	5420	5420	5420	0
373	20230822	142100	0	5420	5420	5420	5420	0
374	20230822	142000	0	5420	5420	5420	5420	0
375	20230822	141900	0	5420	5420	5420	5420	0
376	20230822	141800	0	5420	5420	5420	5420	0
377	20230822	141700	0	5420	5420	5420	5420	0
378	20230822	141600	0	5420	5420	5420	5420	0
379	20230822	141500	0	5420	5420	5420	5420	0
380	20230822	141400	0	5420	5420	5420	5420	0
381	20230822	141300	0	5420	5420	5420	5420	0
382	20230822	141200	0	5420	5420	5420	5420	0
383	20230822	141100	0	5420	5420	5420	5420	0
384	20230822	141000	0	5420	5420	5420	5420	0
385	20230822	140900	0	5420	5420	5420	5420	0
386	20230822	140800	0	5420	5420	5420	5420	0
387	20230822	140700	0	5420	5420	5420	5420	0
388	20230822	140600	0	5420	5420	5420	5420	0
389	20230822	140500	0	5420	5420	5420	5420	0
390	20230822	140400	0	5420	5420	5420	5420	0
391	20230822	140300	0	5420	5420	5420	5420	0
392	20230822	140200	0	5420	5420	5420	5420	0
393	20230822	140100	0	5420	5420	5420	5420	0
394	20230822	140000	0	5420	5420	5420	5420	0
395	20230822	135900	0	5420	5420	5420	5420	0
396	20230822	135800	0	5420	5420	5420	5420	0
397	20230822	135700	0	5420	5420	5420	5420	0
398	20230822	135600	0	5420	5420	5420	5420	0
399	20230822	135500	0	5420	5420	5420	5420	0
400	20230822	135400	0	5420	5420	5420	5420	0
401	20230822	135300	0	5420	5420	5420	5420	0
402	20230822	135200	0	5420	5420	5420	5420	0
403	20230822	135100	0	5420	5420	5420	5420	0
404	20230822	135000	0	5420	5420	5420	5420	0
405	20230822	134900	0	5420	5420	5420	5420	0
406	20230822	134800	0	5420	5420	5420	5420	0
407	20230822	134700	0	5420	5420	5420	5420	0
408	20230822	134600	0	5420	5420	5420	5420	0
409	20230822	134500	0	5420	5420	5420	5420	0
410	20230822	134400	0	5420	5420	5420	5420	0
411	20230822	134300	0	5420	5420	5420	5420	0
412	20230822	134200	0	5420	5420	5420	5420	0
413	20230822	134100	0	5420	5420	5420	5420	0
414	20230822	134000	0	5420	5420	5420	5420	0
415	20230822	133900	0	5420	5420	5420	5420	0
416	20230822	133800	0	5420	5420	5420	5420	0
417	20230822	133700	0	5420	5420	5420	5420	0
418	20230822	133600	0	5420	5420	5420	5420	0
419	20230822	133500	0	5420	5420	5420	5420	0
420	20230822	133400	0	5420	5420	5420	5420	0
421	20230822	133300	0	5420	5420	5420	5420	0
422	20230822	133200	0	5420	5420	5420	5420	0
423	20230822	133100	0	5420	5420	5420	5420	0
424	20230822	133000	0	5420	5420	5420	5420	0
425	20230822	132900	0	5420	5420	5420	5420	0
426	20230822	132800	0	5420	5420	5420	5420	0
427	20230822	132700	0	5420	5420	5420	5420	0
428	20230822	132600	0	5420	5420	5420	5420	0
429	20230822	132500	0	5420	5420	5420	5420	0
430	20230822	132400	0	5420	5420	5420	5420	0
431	20230822	132300	0	5420	5420	5420	5420	0
432	20230822	132200	0	5420	5420	5420	5420	0
433	20230822	132100	0	5420	5420	5420	5420	0
434	20230822	132000	0	5420	5420	5420	5420	0
435	20230822	131900	0	5420	5420	5420	5420	0
436	20230822	131800	0	5420	5420	5420	5420	0
437	20230822	131700	0	5420	5420	5420	5420	0
438	20230822	131600	0	5420	5420	5420	5420	0
439	20230822	131500	0	5420	5420	5420	5420	0
440	20230822	131400	0	5420	5420	5420	5420	0
441	20230822	131300	0	5420	5420	5420	5420	0
442	20230822	131200	0	5420	5420	5420	5420	0
443	20230822	131100	0	5420	5420	5420	5420	0
444	20230822	131000	0	5420	5420	5420	5420	0
445	20230822	130900	0	5420	5420	5420	5420	0
446	20230822	130800	0	5420	5420	5420	5420	0
447	20230822	130700	0	5420	5420	5420	5420	0
448	20230822	130600	0	5420	5420	5420	5420	0
449	20230822	130500	0	5420	5420	5420	5420	0
450	20230822	130400	0	5420	5420	5420	5420	0
451	20230822	130300	0	5420	5420	5420	5420	0
452	20230822	130200	0	5420	5420	5420	5420	0
453	20230822	130100	0	5420	5420	5420	5420	0
454	20230822	130000	0	5420	5420	5420	5420	0
455	20230822	125900	0	5420	5420	5420	5420	0
456	20230822	125800	0	5420	5420	5420	5420	0
457	20230822	125700	0	5420	5420	5420	5420	0
458	20230822	125600	0	5420	5420	5420	5420	0
459	20230822	125500	0	5420	5420	5420	5420	0
460	20230822	125400	0	5420	5420	5420	5420	0
461	20230822	125300	0	5420	5420	5420	5420	0
462	20230822	125200	0	5420	5420	5420	5420	0
463	20230822	125100	0	5420	5420	5420	5420	0
464	20230822	125000	0	5420	5420	5420	5420	0
465	20230822	124900	0	5420	5420	5420	5420	0
466	20230822	124800	0	5420	5420	5420	5420	0
467	20230822	124700	0	5420	5420	5420	5420	0
468	20230822	124600	0	5420	5420	5420	5420	0
469	20230822	124500	0	5420	5420	5420	5420	0
470	20230822	124400	0	5420	5420	5420	5420	0
471	20230822	124300	0	5420	5420	5420	5420	0
472	20230822	124200	0	5420	5420	5420	5420	0
473	20230822	124100	0	5420	5420	5420	5420	0
474	20230822	124000	0	5420	5420	5420	5420	0
475	20230822	123900	0	5420	5420	5420	5420	0
476	20230822	123800	0	5420	5420	5420	5420	0
477	20230822	123700	0	5420	5420	5420	5420	0
478	20230822	123600	0	5420	5420	5420	5420	0
479	20230822	123500	0	5420	5420	5420	5420	0
480	20230822	123400	0	5420	5420	5420	5420	0
481	20230822	123300	0	5420	5420	5420	5420	0
482	20230822	123200	0	5420	5420	5420	5420	0
483	20230822	123100	0	5420	5420	5420	5420	0
484	20230822	123000	0	5420	5420	5420	5420	0
485	20230822	122900	0	5420	5420	5420	5420	0
486	20230822	122800	0	5420	5420	5420	5420	0
487	20230822	122700	0	5420	5420	5420	5420	0
488	20230822	122600	0	5420	5420	5420	5420	0
489	20230822	122500	0	5420	5420	5420	5420	0
490	20230822	122400	0	5420	5420	5420	5420	0
491	20230822	122300	0	5420	5420	5420	5420	0
492	20230822	122200	0	5420	5420	5420	5420	0
493	20230822	122100	0	5420	5420	5420	5420	0
494	20230822	122000	0	5420	5420	5420	5420	0
495	20230822	121900	0	5420	5420	5420	5420	0
496	20230822	121800	0	5420	5420	5420	5420	0
497	20230822	121700	0	5420	5420	5420	5420	0
498	20230822	121600	0	5420	5420	5420	5420	0
499	20230822	121500	0	5420	5420	5420	5420	0
500	20230822	121400	0	5420	5420	5420	5420	0
501	20230822	121300	0	5420	5420	5420	5420	0
502	20230822	121200	0	5420	5420	5420	5420	0
503	20230822	121100	0	5420	5420	5420	5420	0
504	20230822	121000	0	5420	5420	5420	5420	0
505	20230822	120900	0	5420	5420	5420	5420	0
506	20230822	120800	0	5420	5420	5420	5420	0
507	20230822	120700	0	5420	5420	5420	5420	0
508	20230822	120600	0	5420	5420	5420	5420	0
509	20230822	120500	0	5420	5420	5420	5420	0
510	20230822	120400	0	5420	5420	5420	5420	0
511	20230822	120300	0	5420	5420	5420	5420	0
512	20230822	120200	0	5420	5420	5420	5420	0
513	20230822	120100	0	5420	5420	5420	5420	0
514	20230822	120000	0	5420	5420	5420	5420	0
515	20230822	115900	0	5420	5420	5420	5420	0
516	20230822	115800	0	5420	5420	5420	5420	0
517	20230822	115700	0	5420	5420	5420	5420	0
518	20230822	115600	0	5420	5420	5420	5420	0
519	20230822	115500	0	5420	5420	5420	5420	0
520	20230822	115400	0	5420	5420	5420	5420	0
521	20230822	115300	0	5420	5420	5420	5420	0
522	20230822	115200	0	5420	5420	5420	5420	0
523	20230822	115100	0	5420	5420	5420	5420	0
524	20230822	115000	0	5420	5420	5420	5420	0
525	20230822	114900	0	5420	5420	5420	5420	0
526	20230822	114800	0	5420	5420	5420	5420	0
527	20230822	114700	0	5420	5420	5420	5420	0
528	20230822	114600	0	5420	5420	5420	5420	0
529	20230822	114500	0	5420	5420	5420	5420	0
530	20230822	114400	0	5420	5420	5420	5420	0
531	20230822	114300	0	5420	5420	5420	5420	0
532	20230822	114200	0	5420	5420	5420	5420	0
533	20230822	114100	0	5420	5420	5420	5420	0
534	20230822	114000	0	5420	5420	5420	5420	0
535	20230822	113900	0	5420	5420	5420	5420	0
536	20230822	113800	0	5420	5420	5420	5420	0
537	20230822	113700	0	5420	5420	5420	5420	0
538	20230822	113600	0	5420	5420	5420	5420	0
539	20230822	113500	0	5420	5420	5420	5420	0
540	20230822	113400	0	5420	5420	5420	5420	0
541	20230822	113300	0	5420	5420	5420	5420	0
542	20230822	113200	0	5420	5420	5420	5420	0
543	20230822	113100	0	5420	5420	5420	5420	0
544	20230822	113000	0	5420	5420	5420	5420	0
545	20230822	112900	0	5420	5420	5420	5420	0
546	20230822	112800	0	5420	5420	5420	5420	0
547	20230822	112700	0	5420	5420	5420	5420	0
548	20230822	112600	0	5420	5420	5420	5420	0
549	20230822	112500	0	5420	5420	5420	5420	0
550	20230822	112400	0	5420	5420	5420	5420	0
551	20230822	112300	0	5420	5420	5420	5420	0
552	20230822	112200	0	5420	5420	5420	5420	0
553	20230822	112100	0	5420	5420	5420	5420	0
554	20230822	112000	0	5420	5420	5420	5420	0
555	20230822	111900	0	5420	5420	5420	5420	0
556	20230822	111800	0	5420	5420	5420	5420	0
557	20230822	111700	0	5420	5420	5420	5420	0
558	20230822	111600	0	5420	5420	5420	5420	0
559	20230822	111500	0	5420	5420	5420	5420	0
560	20230822	111400	0	5420	5420	5420	5420	0
561	20230822	111300	0	5420	5420	5420	5420	0
562	20230822	111200	0	5420	5420	5420	5420	0
563	20230822	111100	0	5420	5420	5420	5420	0
564	20230822	111000	0	5420	5420	5420	5420	0
565	20230822	110900	0	5420	5420	5420	5420	0
566	20230822	110800	0	5420	5420	5420	5420	0
567	20230822	110700	0	5420	5420	5420	5420	0
568	20230822	110600	0	5420	5420	5420	5420	0
569	20230822	110500	0	5420	5420	5420	5420	0
570	20230822	110400	0	5420	5420	5420	5420	0
571	20230822	110300	0	5420	5420	5420	5420	0
572	20230822	110200	0	5420	5420	5420	5420	0
573	20230822	110100	0	5420	5420	5420	5420	0
574	20230822	110000	0	5420	5420	5420	5420	0
575	20230822	105900	0	5420	5420	5420	5420	0
576	20230822	105800	0	5420	5420	5420	5420	0
577	20230822	105700	0	5420	5420	5420	5420	0
578	20230822	105600	0	5420	5420	5420	5420	0
579	20230822	105500	0	5420	5420	5420	5420	0
580	20230822	105400	0	5420	5420	5420	5420	0
581	20230822	105300	0	5420	5420	5420	5420	0
582	20230822	105200	0	5420	5420	5420	5420	0
583	20230822	105100	0	5420	5420	5420	5420	0
584	20230822	105000	0	5420	5420	5420	5420	0
585	20230822	104900	0	5420	5420	5420	5420	0
586	20230822	104800	0	5420	5420	5420	5420	0
587	20230822	104700	0	5420	5420	5420	5420	0
588	20230822	104600	0	5420	5420	5420	5420	0
589	20230822	104500	0	5420	5420	5420	5420	0
590	20230822	104400	0	5420	5420	5420	5420	0
591	20230822	104300	0	5420	5420	5420	5420	0
592	20230822	104200	0	5420	5420	5420	5420	0
593	20230822	104100	0	5420	5420	5420	5420	0
594	20230822	104000	0	5420	5420	5420	5420	0
595	20230822	103900	0	5420	5420	5420	5420	0
596	20230822	103800	0	5420	5420	5420	5420	0
597	20230822	103700	0	5420	5420	5420	5420	0
598	20230822	103600	0	5420	5420	5420	5420	0
599	20230822	103500	0	5420	5420	5420	5420	0
600	20230822	103400	0	5420	5420	5420	5420	0
601	20230822	103300	0	5420	5420	5420	5420	0
602	20230822	103200	0	5420	5420	5420	5420	0
603	20230822	103100	0	5420	5420	5420	5420	0
604	20230822	103000	0	5420	5420	5420	5420	0
605	20230822	102900	0	5420	5420	5420	5420	0
606	20230822	102800	0	5420	5420	5420	5420	0
607	20230822	102700	0	5420	5420	5420	5420	0
608	20230822	102600	0	5420	5420	5420	5420	0
609	20230822	102500	0	5420	5420	5420	5420	0
610	20230822	102400	0	5420	5420	5420	5420	0
611	20230822	102300	0	5420	5420	5420	5420	0
612	20230822	102200	0	5420	5420	5420	5420	0
613	20230822	102100	0	5420	5420	5420	5420	0
614	20230822	102000	0	5420	5420	5420	5420	0
615	20230822	101900	0	5420	5420	5420	5420	0
616	20230822	101800	0	5420	5420	5420	5420	0
617	20230822	101700	0	5420	5420	5420	5420	0
618	20230822	101600	0	5420	5420	5420	5420	0
619	20230822	101500	0	5420	5420	5420	5420	0
620	20230822	101400	0	5420	5420	5420	5420	0
621	20230822	101300	0	5420	5420	5420	5420	0
622	20230822	101200	0	5420	5420	5420	5420	0
623	20230822	101100	0	5420	5420	5420	5420	0
624	20230822	101000	0	5420	5420	5420	5420	0
625	20230822	100900	0	5420	5420	5420	5420	0
626	20230822	100800	0	5420	5420	5420	5420	0
627	20230822	100700	0	5420	5420	5420	5420	0
628	20230822	100600	0	5420	5420	5420	5420	0
629	20230822	100500	0	5420	5420	5420	5420	0
630	20230822	100400	0	5420	5420	5420	5420	0
631	20230822	100300	0	5420	5420	5420	5420	0
632	20230822	100200	0	5420	5420	5420	5420	0
633	20230822	100100	0	5420	5420	5420	5420	0
634	20230822	100000	0	5420	5420	5420	5420	0
635	20230822	095900	0	5420	5420	5420	5420	0
636	20230822	095800	0	5420	5420	5420	5420	0
637	20230822	095700	0	5420	5420	5420	5420	0
638	20230822	095600	0	5420	5420	5420	5420	0
639	20230822	095500	0	5420	5420	5420	5420	0
640	20230822	095400	0	5420	5420	5420	5420	0
641	20230822	095300	0	5420	5420	5420	5420	0
642	20230822	095200	0	5420	5420	5420	5420	0
643	20230822	095100	0	5420	5420	5420	5420	0
644	20230822	095000	0	5420	5420	5420	5420	0
645	20230822	094900	0	5420	5420	5420	5420	0
646	20230822	094800	0	5420	5420	5420	5420	0
647	20230822	094700	0	5420	5420	5420	5420	0
648	20230822	094600	0	5420	5420	5420	5420	0
649	20230822	094500	0	5420	5420	5420	5420	0
650	20230822	094400	0	5420	5420	5420	5420	0
651	20230822	094300	0	5420	5420	5420	5420	0
652	20230822	094200	0	5420	5420	5420	5420	0
653	20230822	094100	0	5420	5420	5420	5420	0
654	20230822	094000	0	5420	5420	5420	5420	0
655	20230822	093900	0	5420	5420	5420	5420	0
656	20230822	093800	0	5420	5420	5420	5420	0
657	20230822	093700	0	5420	5420	5420	5420	0
658	20230822	093600	0	5420	5420	5420	5420	0
659	20230822	093500	0	5420	5420	5420	5420	0
660	20230822	093400	0	5420	5420	5420	5420	0
661	20230822	093300	0	5420	5420	5420	5420	0
662	20230822	093200	0	5420	5420	5420	5420	0
663	20230822	093100	0	5420	5420	5420	5420	0
664	20230822	093000	0	5420	5420	5420	5420	0
665	20230822	092900	0	5420	5420	5420	5420	0
666	20230822	092800	0	5420	5420	5420	5420	0
667	20230822	092700	0	5420	5420	5420	5420	0
668	20230822	092600	0	5420	5420	5420	5420	0
669	20230822	092500	0	5420	5420	5420	5420	0
670	20230822	092400	0	5420	5420	5420	5420	0
671	20230822	092300	0	5420	5420	5420	5420	0
672	20230822	092200	0	5420	5420	5420	5420	0
673	20230822	092100	0	5420	5420	5420	5420	0
674	20230822	092000	0	5420	5420	5420	5420	0
675	20230822	091900	0	5420	5420	5420	5420	0
676	20230822	091800	0	5420	5420	5420	5420	0
677	20230822	091700	0	5420	5420	5420	5420	0
678	20230822	091600	0	5420	5420	5420	5420	0
679	20230822	091500	0	5420	5420	5420	5420	0
680	20230822	091400	0	5420	5420	5420	5420	0
681	20230822	091300	0	5420	5420	5420	5420	0
682	20230822	091200	0	5420	5420	5420	5420	0
683	20230822	091100	0	5420	5420	5420	5420	0
684	20230822	091000	0	5420	5420	5420	5420	0
685	20230822	090900	0	5420	5420	5420	5420	0
686	20230822	090800	0	5420	5420	5420	5420	0
687	20230822	090700	0	5420	5420	5420	5420	0
688	20230822	090600	0	5420	5420	5420	5420	0
689	20230822	090500	0	5420	5420	5420	5420	0
690	20230822	090400	0	5420	5420	5420	5420	0
691	20230822	090300	0	5420	5420	5420	5420	0
692	20230822	090200	0	5420	5420	5420	5420	0
693	20230822	090100	0	5420	5420	5420	5420	0
694	20230822	090000	0	5420	5420	5420	5420	0