KissMeData/245450/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201800	52799	1701	1701	1701	1701	10
3	20230821	201700	52799	1701	1701	1701	1701	0
4	20230821	201600	52799	1701	1701	1701	1701	0
5	20230821	201500	52799	1701	1701	1701	1701	0
6	20230821	201400	52799	1701	1701	1701	1701	0
7	20230821	201300	52799	1701	1701	1701	1701	0
8	20230821	201200	52799	1701	1701	1701	1701	0
9	20230821	201100	52799	1701	1701	1701	1701	0
10	20230821	201000	52799	1701	1701	1701	1701	0
11	20230821	200900	52799	1701	1701	1701	1701	0
12	20230821	200800	52799	1701	1701	1701	1701	0
13	20230821	200700	52799	1701	1701	1701	1701	0
14	20230821	200600	52799	1701	1701	1701	1701	0
15	20230821	200500	52799	1701	1701	1701	1701	0
16	20230821	200400	52799	1701	1701	1701	1701	0
17	20230821	200300	52799	1701	1701	1701	1701	0
18	20230821	200200	52799	1701	1701	1701	1701	0
19	20230821	200100	52799	1701	1701	1701	1701	0
20	20230821	200000	52799	1701	1701	1701	1701	0
21	20230821	195900	52799	1701	1701	1701	1701	0
22	20230821	195800	52799	1701	1701	1701	1701	0
23	20230821	195700	52799	1701	1701	1701	1701	0
24	20230821	195600	52799	1701	1701	1701	1701	0
25	20230821	195500	52799	1701	1701	1701	1701	0
26	20230821	195400	52799	1701	1701	1701	1701	0
27	20230821	195300	52799	1701	1701	1701	1701	0
28	20230821	195200	52799	1701	1701	1701	1701	0
29	20230821	195100	52799	1701	1701	1701	1701	0
30	20230821	195000	52799	1701	1701	1701	1701	0
31	20230821	194900	52799	1701	1701	1701	1701	0
32	20230821	194800	52799	1701	1701	1701	1701	10
33	20230821	194700	52799	1701	1701	1701	1701	0
34	20230821	194600	52799	1701	1701	1701	1701	0
35	20230821	194500	52799	1701	1701	1701	1701	0
36	20230821	194400	52799	1701	1701	1701	1701	0
37	20230821	194300	52799	1701	1701	1701	1701	0
38	20230821	194200	52799	1701	1701	1701	1701	0
39	20230821	194100	52799	1701	1701	1701	1701	0
40	20230821	194000	52799	1701	1701	1701	1701	0
41	20230821	193900	52799	1701	1701	1701	1701	0
42	20230821	193800	52799	1701	1701	1701	1701	0
43	20230821	193700	52799	1701	1701	1701	1701	0
44	20230821	193600	52799	1701	1701	1701	1701	0
45	20230821	193500	52799	1701	1701	1701	1701	0
46	20230821	193400	52799	1701	1701	1701	1701	0
47	20230821	193300	52799	1701	1701	1701	1701	0
48	20230821	193200	52799	1701	1701	1701	1701	0
49	20230821	193100	52799	1701	1701	1701	1701	0
50	20230821	193000	52799	1701	1701	1701	1701	0
51	20230821	192900	52799	1701	1701	1701	1701	0
52	20230821	192800	52799	1701	1701	1701	1701	0
53	20230821	192700	52799	1701	1701	1701	1701	0
54	20230821	192600	52799	1701	1701	1701	1701	0
55	20230821	192500	52799	1701	1701	1701	1701	0
56	20230821	192400	52799	1701	1701	1701	1701	0
57	20230821	192300	52799	1701	1701	1701	1701	0
58	20230821	192200	52799	1701	1701	1701	1701	0
59	20230821	192100	52799	1701	1701	1701	1701	0
60	20230821	192000	52799	1701	1701	1701	1701	0
61	20230821	191900	52799	1701	1701	1701	1701	0
62	20230821	191800	52799	1701	1701	1701	1701	10
63	20230821	191700	52799	1701	1701	1701	1701	0
64	20230821	191600	52799	1701	1701	1701	1701	0
65	20230821	191500	52799	1701	1701	1701	1701	0
66	20230821	191400	52799	1701	1701	1701	1701	0
67	20230821	191300	52799	1701	1701	1701	1701	0
68	20230821	191200	52799	1701	1701	1701	1701	0
69	20230821	191100	52799	1701	1701	1701	1701	0
70	20230821	191000	52799	1701	1701	1701	1701	0
71	20230821	190900	52799	1701	1701	1701	1701	0
72	20230821	190800	52799	1701	1701	1701	1701	0
73	20230821	190700	52799	1701	1701	1701	1701	0
74	20230821	190600	52799	1701	1701	1701	1701	0
75	20230821	190500	52799	1701	1701	1701	1701	0
76	20230821	190400	52799	1701	1701	1701	1701	0
77	20230821	190300	52799	1701	1701	1701	1701	0
78	20230821	190200	52799	1701	1701	1701	1701	0
79	20230821	190100	52799	1701	1701	1701	1701	0
80	20230821	190000	52799	1701	1701	1701	1701	0
81	20230821	185900	52799	1701	1701	1701	1701	0
82	20230821	185800	52799	1701	1701	1701	1701	0
83	20230821	185700	52799	1701	1701	1701	1701	0
84	20230821	185600	52799	1701	1701	1701	1701	0
85	20230821	185500	52799	1701	1701	1701	1701	0
86	20230821	185400	52799	1701	1701	1701	1701	0
87	20230821	185300	52799	1701	1701	1701	1701	0
88	20230821	185200	52799	1701	1701	1701	1701	0
89	20230821	185100	52799	1701	1701	1701	1701	0
90	20230821	185000	52799	1701	1701	1701	1701	0
91	20230821	184900	52799	1701	1701	1701	1701	0
92	20230821	184800	52799	1701	1701	1701	1701	10
93	20230821	184700	52799	1701	1701	1701	1701	0
94	20230821	184600	52799	1701	1701	1701	1701	0
95	20230821	184500	52799	1701	1701	1701	1701	0
96	20230821	184400	52799	1701	1701	1701	1701	0
97	20230821	184300	52799	1701	1701	1701	1701	0
98	20230821	184200	52799	1701	1701	1701	1701	0
99	20230821	184100	52799	1701	1701	1701	1701	0
100	20230821	184000	52799	1701	1701	1701	1701	0
101	20230821	183900	52799	1701	1701	1701	1701	0
102	20230821	183800	52799	1701	1701	1701	1701	0
103	20230821	183700	52799	1701	1701	1701	1701	0
104	20230821	183600	52799	1701	1701	1701	1701	0
105	20230821	183500	52799	1701	1701	1701	1701	0
106	20230821	183400	52799	1701	1701	1701	1701	0
107	20230821	183300	52799	1701	1701	1701	1701	0
108	20230821	183200	52799	1701	1701	1701	1701	0
109	20230821	183100	52799	1701	1701	1701	1701	0
110	20230821	183000	52799	1701	1701	1701	1701	0
111	20230821	182900	52799	1701	1701	1701	1701	0
112	20230821	182800	52799	1701	1701	1701	1701	0
113	20230821	182700	52799	1701	1701	1701	1701	0
114	20230821	182600	52799	1701	1701	1701	1701	0
115	20230821	182500	52799	1701	1701	1701	1701	0
116	20230821	182400	52799	1701	1701	1701	1701	0
117	20230821	182300	52799	1701	1701	1701	1701	0
118	20230821	182200	52799	1701	1701	1701	1701	0
119	20230821	182100	52799	1701	1701	1701	1701	0
120	20230821	182000	52799	1701	1701	1701	1701	0
121	20230821	181900	52799	1701	1701	1701	1701	0
122	20230821	181800	52799	1701	1701	1701	1701	10
123	20230821	181700	52799	1701	1701	1701	1701	0
124	20230821	181600	52799	1701	1701	1701	1701	0
125	20230821	181500	52799	1701	1701	1701	1701	0
126	20230821	181400	52799	1701	1701	1701	1701	0
127	20230821	181300	52799	1701	1701	1701	1701	0
128	20230821	181200	52799	1701	1701	1701	1701	0
129	20230821	181100	52799	1701	1701	1701	1701	0
130	20230821	181000	52799	1701	1701	1701	1701	0
131	20230821	180900	52799	1701	1701	1701	1701	0
132	20230821	180800	52799	1701	1701	1701	1701	0
133	20230821	180700	52799	1701	1701	1701	1701	0
134	20230821	180600	52799	1701	1701	1701	1701	0
135	20230821	180500	52799	1701	1701	1701	1701	0
136	20230821	180400	52799	1701	1701	1701	1701	0
137	20230821	180300	52799	1701	1701	1701	1701	0
138	20230821	180200	52799	1701	1701	1701	1701	0
139	20230821	180100	52799	1701	1701	1701	1701	0
140	20230821	180000	52799	1701	1701	1701	1701	0
141	20230821	175900	52799	1701	1701	1701	1701	0
142	20230821	175800	52799	1701	1701	1701	1701	0
143	20230821	175700	52799	1701	1701	1701	1701	0
144	20230821	175600	52799	1701	1701	1701	1701	0
145	20230821	175500	52799	1701	1701	1701	1701	0
146	20230821	175400	52799	1701	1701	1701	1701	0
147	20230821	175300	52799	1701	1701	1701	1701	0
148	20230821	175200	52799	1701	1701	1701	1701	0
149	20230821	175100	52799	1701	1701	1701	1701	0
150	20230821	175000	52799	1701	1701	1701	1701	0
151	20230821	174900	52799	1701	1701	1701	1701	0
152	20230821	174800	52799	1701	1701	1701	1701	10
153	20230821	174700	52799	1701	1701	1701	1701	0
154	20230821	174600	52799	1701	1701	1701	1701	0
155	20230821	174500	52799	1701	1701	1701	1701	0
156	20230821	174400	52799	1701	1701	1701	1701	0
157	20230821	174300	52799	1701	1701	1701	1701	0
158	20230821	174200	52799	1701	1701	1701	1701	0
159	20230821	174100	52799	1701	1701	1701	1701	0
160	20230821	174000	52799	1701	1701	1701	1701	0
161	20230821	173900	52799	1701	1701	1701	1701	0
162	20230821	173800	52799	1701	1701	1701	1701	0
163	20230821	173700	52799	1701	1701	1701	1701	0
164	20230821	173600	52799	1701	1701	1701	1701	0
165	20230821	173500	52799	1701	1701	1701	1701	0
166	20230821	173400	52799	1701	1701	1701	1701	0
167	20230821	173300	52799	1701	1701	1701	1701	0
168	20230821	173200	52799	1701	1701	1701	1701	0
169	20230821	173100	52799	1701	1701	1701	1701	0
170	20230821	173000	52799	1701	1701	1701	1701	0
171	20230821	172900	52799	1701	1701	1701	1701	0
172	20230821	172800	52799	1701	1701	1701	1701	0
173	20230821	172700	52799	1701	1701	1701	1701	0
174	20230821	172600	52799	1701	1701	1701	1701	0
175	20230821	172500	52799	1701	1701	1701	1701	0
176	20230821	172400	52799	1701	1701	1701	1701	0
177	20230821	172300	52799	1701	1701	1701	1701	0
178	20230821	172200	52799	1701	1701	1701	1701	0
179	20230821	172100	52799	1701	1701	1701	1701	0
180	20230821	172000	52799	1701	1701	1701	1701	0
181	20230821	171900	52799	1701	1701	1701	1701	0
182	20230821	171800	52799	1701	1701	1701	1701	10
183	20230821	171700	52799	1701	1701	1701	1701	0
184	20230821	171600	52799	1701	1701	1701	1701	0
185	20230821	171500	52799	1701	1701	1701	1701	0
186	20230821	171400	52799	1701	1701	1701	1701	0
187	20230821	171300	52799	1701	1701	1701	1701	0
188	20230821	171200	52799	1701	1701	1701	1701	0
189	20230821	171100	52799	1701	1701	1701	1701	0
190	20230821	171000	52799	1701	1701	1701	1701	0
191	20230821	170900	52799	1701	1701	1701	1701	0
192	20230821	170800	52799	1701	1701	1701	1701	0
193	20230821	170700	52799	1701	1701	1701	1701	0
194	20230821	170600	52799	1701	1701	1701	1701	0
195	20230821	170500	52799	1701	1701	1701	1701	0
196	20230821	170400	52799	1701	1701	1701	1701	0
197	20230821	170300	52799	1701	1701	1701	1701	0
198	20230821	170200	52799	1701	1701	1701	1701	0
199	20230821	170100	52799	1701	1701	1701	1701	0
200	20230821	170000	52799	1701	1701	1701	1701	0
201	20230821	165900	52799	1701	1701	1701	1701	0
202	20230821	165800	52799	1701	1701	1701	1701	0
203	20230821	165700	52799	1701	1701	1701	1701	0
204	20230821	165600	52799	1701	1701	1701	1701	0
205	20230821	165500	52799	1701	1701	1701	1701	0
206	20230821	165400	52799	1701	1701	1701	1701	0
207	20230821	165300	52799	1701	1701	1701	1701	0
208	20230821	165200	52799	1701	1701	1701	1701	0
209	20230821	165100	52799	1701	1701	1701	1701	0
210	20230821	165000	52799	1701	1701	1701	1701	0
211	20230821	164900	52799	1701	1701	1701	1701	0
212	20230821	164800	52799	1701	1701	1701	1701	10
213	20230821	164700	52799	1701	1701	1701	1701	0
214	20230821	164600	52799	1701	1701	1701	1701	0
215	20230821	164500	52799	1701	1701	1701	1701	0
216	20230821	164400	52799	1701	1701	1701	1701	0
217	20230821	164300	52799	1701	1701	1701	1701	0
218	20230821	164200	52799	1701	1701	1701	1701	0
219	20230821	164100	52799	1701	1701	1701	1701	0
220	20230821	164000	52799	1701	1701	1701	1701	0
221	20230821	163900	52799	1701	1701	1701	1701	0
222	20230821	163800	52799	1701	1701	1701	1701	0
223	20230821	163700	52799	1701	1701	1701	1701	0
224	20230821	163600	52799	1701	1701	1701	1701	0
225	20230821	163500	52799	1701	1701	1701	1701	0
226	20230821	163400	52799	1701	1701	1701	1701	0
227	20230821	163300	52799	1701	1701	1701	1701	0
228	20230821	163200	52799	1701	1701	1701	1701	0
229	20230821	163100	52799	1701	1701	1701	1701	0
230	20230821	163000	52799	1701	1701	1701	1701	0
231	20230821	162900	52799	1701	1701	1701	1701	0
232	20230821	162800	52799	1701	1701	1701	1701	0
233	20230821	162700	52799	1701	1701	1701	1701	0
234	20230821	162600	52799	1701	1701	1701	1701	0
235	20230821	162500	52799	1701	1701	1701	1701	0
236	20230821	162400	52799	1701	1701	1701	1701	0
237	20230821	162300	52799	1701	1701	1701	1701	0
238	20230821	162200	52799	1701	1701	1701	1701	0
239	20230821	162100	52799	1701	1701	1701	1701	0
240	20230821	162000	52799	1701	1701	1701	1701	0
241	20230821	161900	52799	1701	1701	1701	1701	0
242	20230821	161800	52799	1701	1701	1701	1701	10
243	20230821	161700	52799	1701	1701	1701	1701	0
244	20230821	161600	52799	1701	1701	1701	1701	0
245	20230821	161500	52799	1701	1701	1701	1701	0
246	20230821	161400	52799	1701	1701	1701	1701	0
247	20230821	161300	52799	1701	1701	1701	1701	0
248	20230821	161200	52799	1701	1701	1701	1701	0
249	20230821	161100	52799	1701	1701	1701	1701	0
250	20230821	161000	52799	1701	1701	1701	1701	0
251	20230821	160900	52799	1701	1701	1701	1701	0
252	20230821	160800	52799	1701	1701	1701	1701	0
253	20230821	160700	52799	1701	1701	1701	1701	0
254	20230821	160600	52799	1701	1701	1701	1701	0
255	20230821	160500	52799	1701	1701	1701	1701	0
256	20230821	160400	52799	1701	1701	1701	1701	0
257	20230821	160300	52799	1701	1701	1701	1701	0
258	20230821	160200	52799	1701	1701	1701	1701	0
259	20230821	160100	52799	1701	1701	1701	1701	0
260	20230821	160000	52799	1701	1701	1701	1701	0
261	20230821	155900	52799	1701	1701	1701	1701	0
262	20230821	155800	52799	1701	1701	1701	1701	0
263	20230821	155700	52799	1701	1701	1701	1701	0
264	20230821	155600	52799	1701	1701	1701	1701	0
265	20230821	155500	52799	1701	1701	1701	1701	0
266	20230821	155400	52799	1701	1701	1701	1701	0
267	20230821	155300	52799	1701	1701	1701	1701	0
268	20230821	155200	52799	1701	1701	1701	1701	0
269	20230821	155100	52799	1701	1701	1701	1701	0
270	20230821	155000	52799	1701	1701	1701	1701	0
271	20230821	154900	52799	1701	1701	1701	1701	0
272	20230821	154800	52799	1701	1701	1701	1701	10
273	20230821	154700	52799	1701	1701	1701	1701	0
274	20230821	154600	52799	1701	1701	1701	1701	0
275	20230821	154500	52799	1701	1701	1701	1701	0
276	20230821	154400	52799	1701	1701	1701	1701	0
277	20230821	154300	52799	1701	1701	1701	1701	0
278	20230821	154200	52799	1701	1701	1701	1701	0
279	20230821	154100	52799	1701	1701	1701	1701	0
280	20230821	154000	52799	1701	1701	1701	1701	0
281	20230821	153900	52799	1701	1701	1701	1701	0
282	20230821	153800	52799	1701	1701	1701	1701	0
283	20230821	153700	52799	1701	1701	1701	1701	0
284	20230821	153600	52799	1701	1701	1701	1701	0
285	20230821	153500	52799	1701	1701	1701	1701	0
286	20230821	153400	52799	1701	1701	1701	1701	0
287	20230821	153300	52799	1701	1701	1701	1701	0
288	20230821	153200	52799	1701	1701	1701	1701	0
289	20230821	153100	52799	1701	1701	1701	1701	0
290	20230821	153000	52799	1701	1701	1701	1701	10
291	20230821	152900	35789	1600	1600	1600	1600	0
292	20230821	152800	35789	1600	1600	1600	1600	0
293	20230821	152700	35789	1600	1600	1600	1600	0
294	20230821	152600	35789	1600	1600	1600	1600	0
295	20230821	152500	35789	1600	1600	1600	1600	0
296	20230821	152400	35789	1600	1600	1600	1600	0
297	20230821	152300	35789	1600	1600	1600	1600	0
298	20230821	152200	35789	1600	1600	1600	1600	0
299	20230821	152100	35789	1600	1600	1600	1600	0
300	20230821	152000	35789	1600	1600	1600	1600	0
301	20230821	151900	35789	1600	1600	1600	1600	0
302	20230821	151800	35789	1600	1600	1600	1600	0
303	20230821	151700	35789	1600	1600	1600	1600	0
304	20230821	151600	35789	1600	1600	1600	1600	0
305	20230821	151500	35789	1600	1600	1600	1600	0
306	20230821	151400	35789	1600	1600	1600	1600	0
307	20230821	151300	35789	1600	1600	1600	1600	0
308	20230821	151200	35789	1600	1600	1600	1600	0
309	20230821	151100	35789	1600	1600	1600	1600	0
310	20230821	151000	35789	1600	1600	1600	1600	0
311	20230821	150900	35789	1600	1600	1600	1600	0
312	20230821	150800	35789	1600	1600	1600	1600	0
313	20230821	150700	35789	1600	1600	1600	1600	0
314	20230821	150600	35789	1600	1600	1600	1600	0
315	20230821	150500	35789	1600	1600	1600	1600	0
316	20230821	150400	35789	1600	1600	1600	1600	0
317	20230821	150300	35789	1600	1600	1600	1600	0
318	20230821	150200	35789	1600	1600	1600	1600	0
319	20230821	150100	35789	1600	1600	1600	1600	0
320	20230821	150000	35789	1600	1600	1600	1600	0
321	20230821	145900	35789	1600	1600	1600	1600	0
322	20230821	145800	35789	1600	1600	1600	1600	0
323	20230821	145700	35789	1600	1600	1600	1600	0
324	20230821	145600	35789	1600	1600	1600	1600	0
325	20230821	145500	35789	1600	1600	1600	1600	0
326	20230821	145400	35789	1600	1600	1600	1600	0
327	20230821	145300	35789	1600	1600	1600	1600	0
328	20230821	145200	35789	1600	1600	1600	1600	0
329	20230821	145100	35789	1600	1600	1600	1600	0
330	20230821	145000	35789	1600	1600	1600	1600	10
331	20230821	144900	19789	1799	1799	1799	1799	0
332	20230821	144800	19789	1799	1799	1799	1799	0
333	20230821	144700	19789	1799	1799	1799	1799	0
334	20230821	144600	19789	1799	1799	1799	1799	0
335	20230821	144500	19789	1799	1799	1799	1799	0
336	20230821	144400	19789	1799	1799	1799	1799	0
337	20230821	144300	19789	1799	1799	1799	1799	0
338	20230821	144200	19789	1799	1799	1799	1799	0
339	20230821	144100	19789	1799	1799	1799	1799	0
340	20230821	144000	19789	1799	1799	1799	1799	0
341	20230821	143900	19789	1799	1799	1799	1799	0
342	20230821	143800	19789	1799	1799	1799	1799	0
343	20230821	143700	19789	1799	1799	1799	1799	0
344	20230821	143600	19789	1799	1799	1799	1799	0
345	20230821	143500	19789	1799	1799	1799	1799	0
346	20230821	143400	19789	1799	1799	1799	1799	0
347	20230821	143300	19789	1799	1799	1799	1799	0
348	20230821	143200	19789	1799	1799	1799	1799	0
349	20230821	143100	19789	1799	1799	1799	1799	0
350	20230821	143000	19789	1799	1799	1799	1799	0
351	20230821	142900	19789	1799	1799	1799	1799	0
352	20230821	142800	19789	1799	1799	1799	1799	0
353	20230821	142700	19789	1799	1799	1799	1799	0
354	20230821	142600	19789	1799	1799	1799	1799	0
355	20230821	142500	19789	1799	1799	1799	1799	0
356	20230821	142400	19789	1799	1799	1799	1799	0
357	20230821	142300	19789	1799	1799	1799	1799	0
358	20230821	142200	19789	1799	1799	1799	1799	0
359	20230821	142100	19789	1799	1799	1799	1799	0
360	20230821	142000	19789	1799	1799	1799	1799	0
361	20230821	141900	19789	1799	1799	1799	1799	0
362	20230821	141800	19789	1799	1799	1799	1799	0
363	20230821	141700	19789	1799	1799	1799	1799	0
364	20230821	141600	19789	1799	1799	1799	1799	0
365	20230821	141500	19789	1799	1799	1799	1799	0
366	20230821	141400	19789	1799	1799	1799	1799	0
367	20230821	141300	19789	1799	1799	1799	1799	0
368	20230821	141200	19789	1799	1799	1799	1799	0
369	20230821	141100	19789	1799	1799	1799	1799	0
370	20230821	141000	19789	1799	1799	1799	1799	0
371	20230821	140900	19789	1799	1799	1799	1799	0
372	20230821	140800	19789	1799	1799	1799	1799	0
373	20230821	140700	19789	1799	1799	1799	1799	0
374	20230821	140600	19789	1799	1799	1799	1799	0
375	20230821	140500	19789	1799	1799	1799	1799	0
376	20230821	140400	19789	1799	1799	1799	1799	0
377	20230821	140300	19789	1799	1799	1799	1799	0
378	20230821	140200	19789	1799	1799	1799	1799	0
379	20230821	140100	19789	1799	1799	1799	1799	0
380	20230821	140000	19789	1799	1799	1799	1799	0
381	20230821	135900	19789	1799	1799	1799	1799	0
382	20230821	135800	19789	1799	1799	1799	1799	0
383	20230821	135700	19789	1799	1799	1799	1799	0
384	20230821	135600	19789	1799	1799	1799	1799	0
385	20230821	135500	19789	1799	1799	1799	1799	0
386	20230821	135400	19789	1799	1799	1799	1799	0
387	20230821	135300	19789	1799	1799	1799	1799	0
388	20230821	135200	19789	1799	1799	1799	1799	0
389	20230821	135100	19789	1799	1799	1799	1799	0
390	20230821	135000	19789	1799	1799	1799	1799	0
391	20230821	134900	19789	1799	1799	1799	1799	0
392	20230821	134800	19789	1799	1799	1799	1799	0
393	20230821	134700	19789	1799	1799	1799	1799	0
394	20230821	134600	19789	1799	1799	1799	1799	0
395	20230821	134500	19789	1799	1799	1799	1799	0
396	20230821	134400	19789	1799	1799	1799	1799	0
397	20230821	134300	19789	1799	1799	1799	1799	0
398	20230821	134200	19789	1799	1799	1799	1799	0
399	20230821	134100	19789	1799	1799	1799	1799	0
400	20230821	134000	19789	1799	1799	1799	1799	0
401	20230821	133900	19789	1799	1799	1799	1799	0
402	20230821	133800	19789	1799	1799	1799	1799	0
403	20230821	133700	19789	1799	1799	1799	1799	0
404	20230821	133600	19789	1799	1799	1799	1799	0
405	20230821	133500	19789	1799	1799	1799	1799	0
406	20230821	133400	19789	1799	1799	1799	1799	0
407	20230821	133300	19789	1799	1799	1799	1799	0
408	20230821	133200	19789	1799	1799	1799	1799	0
409	20230821	133100	19789	1799	1799	1799	1799	0
410	20230821	133000	19789	1799	1799	1799	1799	0
411	20230821	132900	19789	1799	1799	1799	1799	0
412	20230821	132800	19789	1799	1799	1799	1799	0
413	20230821	132700	19789	1799	1799	1799	1799	0
414	20230821	132600	19789	1799	1799	1799	1799	0
415	20230821	132500	19789	1799	1799	1799	1799	0
416	20230821	132400	19789	1799	1799	1799	1799	0
417	20230821	132300	19789	1799	1799	1799	1799	0
418	20230821	132200	19789	1799	1799	1799	1799	0
419	20230821	132100	19789	1799	1799	1799	1799	0
420	20230821	132000	19789	1799	1799	1799	1799	0
421	20230821	131900	19789	1799	1799	1799	1799	0
422	20230821	131800	19789	1799	1799	1799	1799	0
423	20230821	131700	19789	1799	1799	1799	1799	0
424	20230821	131600	19789	1799	1799	1799	1799	0
425	20230821	131500	19789	1799	1799	1799	1799	0
426	20230821	131400	19789	1799	1799	1799	1799	0
427	20230821	131300	19789	1799	1799	1799	1799	0
428	20230821	131200	19789	1799	1799	1799	1799	0
429	20230821	131100	19789	1799	1799	1799	1799	0
430	20230821	131000	19789	1799	1799	1799	1799	0
431	20230821	130900	19789	1799	1799	1799	1799	0
432	20230821	130800	19789	1799	1799	1799	1799	0
433	20230821	130700	19789	1799	1799	1799	1799	0
434	20230821	130600	19789	1799	1799	1799	1799	0
435	20230821	130500	19789	1799	1799	1799	1799	0
436	20230821	130400	19789	1799	1799	1799	1799	0
437	20230821	130300	19789	1799	1799	1799	1799	0
438	20230821	130200	19789	1799	1799	1799	1799	0
439	20230821	130100	19789	1799	1799	1799	1799	0
440	20230821	130000	19789	1799	1799	1799	1799	0
441	20230821	125900	19789	1799	1799	1799	1799	0
442	20230821	125800	19789	1799	1799	1799	1799	0
443	20230821	125700	19789	1799	1799	1799	1799	0
444	20230821	125600	19789	1799	1799	1799	1799	0
445	20230821	125500	19789	1799	1799	1799	1799	0
446	20230821	125400	19789	1799	1799	1799	1799	0
447	20230821	125300	19789	1799	1799	1799	1799	0
448	20230821	125200	19789	1799	1799	1799	1799	0
449	20230821	125100	19789	1799	1799	1799	1799	0
450	20230821	125000	19789	1799	1799	1799	1799	0
451	20230821	124900	19789	1799	1799	1799	1799	0
452	20230821	124800	19789	1799	1799	1799	1799	0
453	20230821	124700	19789	1799	1799	1799	1799	0
454	20230821	124600	19789	1799	1799	1799	1799	0
455	20230821	124500	19789	1799	1799	1799	1799	0
456	20230821	124400	19789	1799	1799	1799	1799	0
457	20230821	124300	19789	1799	1799	1799	1799	0
458	20230821	124200	19789	1799	1799	1799	1799	0
459	20230821	124100	19789	1799	1799	1799	1799	0
460	20230821	124000	19789	1799	1799	1799	1799	0
461	20230821	123900	19789	1799	1799	1799	1799	0
462	20230821	123800	19789	1799	1799	1799	1799	0
463	20230821	123700	19789	1799	1799	1799	1799	0
464	20230821	123600	19789	1799	1799	1799	1799	0
465	20230821	123500	19789	1799	1799	1799	1799	0
466	20230821	123400	19789	1799	1799	1799	1799	0
467	20230821	123300	19789	1799	1799	1799	1799	0
468	20230821	123200	19789	1799	1799	1799	1799	0
469	20230821	123100	19789	1799	1799	1799	1799	0
470	20230821	123000	19789	1799	1799	1799	1799	0
471	20230821	122900	19789	1799	1799	1799	1799	0
472	20230821	122800	19789	1799	1799	1799	1799	0
473	20230821	122700	19789	1799	1799	1799	1799	0
474	20230821	122600	19789	1799	1799	1799	1799	0
475	20230821	122500	19789	1799	1799	1799	1799	0
476	20230821	122400	19789	1799	1799	1799	1799	0
477	20230821	122300	19789	1799	1799	1799	1799	0
478	20230821	122200	19789	1799	1799	1799	1799	0
479	20230821	122100	19789	1799	1799	1799	1799	0
480	20230821	122000	19789	1799	1799	1799	1799	0
481	20230821	121900	19789	1799	1799	1799	1799	0
482	20230821	121800	19789	1799	1799	1799	1799	0
483	20230821	121700	19789	1799	1799	1799	1799	0
484	20230821	121600	19789	1799	1799	1799	1799	0
485	20230821	121500	19789	1799	1799	1799	1799	0
486	20230821	121400	19789	1799	1799	1799	1799	0
487	20230821	121300	19789	1799	1799	1799	1799	0
488	20230821	121200	19789	1799	1799	1799	1799	0
489	20230821	121100	19789	1799	1799	1799	1799	0
490	20230821	121000	19789	1799	1799	1799	1799	0
491	20230821	120900	19789	1799	1799	1799	1799	0
492	20230821	120800	19789	1799	1799	1799	1799	0
493	20230821	120700	19789	1799	1799	1799	1799	0
494	20230821	120600	19789	1799	1799	1799	1799	0
495	20230821	120500	19789	1799	1799	1799	1799	0
496	20230821	120400	19789	1799	1799	1799	1799	0
497	20230821	120300	19789	1799	1799	1799	1799	0
498	20230821	120200	19789	1799	1799	1799	1799	0
499	20230821	120100	19789	1799	1799	1799	1799	0
500	20230821	120000	19789	1799	1799	1799	1799	0
501	20230821	115900	19789	1799	1799	1799	1799	0
502	20230821	115800	19789	1799	1799	1799	1799	0
503	20230821	115700	19789	1799	1799	1799	1799	0
504	20230821	115600	19789	1799	1799	1799	1799	0
505	20230821	115500	19789	1799	1799	1799	1799	0
506	20230821	115400	19789	1799	1799	1799	1799	0
507	20230821	115300	19789	1799	1799	1799	1799	0
508	20230821	115200	19789	1799	1799	1799	1799	0
509	20230821	115100	19789	1799	1799	1799	1799	0
510	20230821	115000	19789	1799	1799	1799	1799	0
511	20230821	114900	19789	1799	1799	1799	1799	0
512	20230821	114800	19789	1799	1799	1799	1799	0
513	20230821	114700	19789	1799	1799	1799	1799	0
514	20230821	114600	19789	1799	1799	1799	1799	0
515	20230821	114500	19789	1799	1799	1799	1799	0
516	20230821	114400	19789	1799	1799	1799	1799	0
517	20230821	114300	19789	1799	1799	1799	1799	0
518	20230821	114200	19789	1799	1799	1799	1799	0
519	20230821	114100	19789	1799	1799	1799	1799	0
520	20230821	114000	19789	1799	1799	1799	1799	0
521	20230821	113900	19789	1799	1799	1799	1799	0
522	20230821	113800	19789	1799	1799	1799	1799	0
523	20230821	113700	19789	1799	1799	1799	1799	0
524	20230821	113600	19789	1799	1799	1799	1799	0
525	20230821	113500	19789	1799	1799	1799	1799	0
526	20230821	113400	19789	1799	1799	1799	1799	0
527	20230821	113300	19789	1799	1799	1799	1799	0
528	20230821	113200	19789	1799	1799	1799	1799	0
529	20230821	113100	19789	1799	1799	1799	1799	0
530	20230821	113000	19789	1799	1799	1799	1799	0
531	20230821	112900	19789	1799	1799	1799	1799	0
532	20230821	112800	19789	1799	1799	1799	1799	0
533	20230821	112700	19789	1799	1799	1799	1799	0
534	20230821	112600	19789	1799	1799	1799	1799	0
535	20230821	112500	19789	1799	1799	1799	1799	0
536	20230821	112400	19789	1799	1799	1799	1799	0
537	20230821	112300	19789	1799	1799	1799	1799	0
538	20230821	112200	19789	1799	1799	1799	1799	0
539	20230821	112100	19789	1799	1799	1799	1799	0
540	20230821	112000	19789	1799	1799	1799	1799	0
541	20230821	111900	19789	1799	1799	1799	1799	0
542	20230821	111800	19789	1799	1799	1799	1799	0
543	20230821	111700	19789	1799	1799	1799	1799	0
544	20230821	111600	19789	1799	1799	1799	1799	0
545	20230821	111500	19789	1799	1799	1799	1799	0
546	20230821	111400	19789	1799	1799	1799	1799	0
547	20230821	111300	19789	1799	1799	1799	1799	0
548	20230821	111200	19789	1799	1799	1799	1799	0
549	20230821	111100	19789	1799	1799	1799	1799	0
550	20230821	111000	19789	1799	1799	1799	1799	0
551	20230821	110900	19789	1799	1799	1799	1799	0
552	20230821	110800	19789	1799	1799	1799	1799	0
553	20230821	110700	19789	1799	1799	1799	1799	0
554	20230821	110600	19789	1799	1799	1799	1799	0
555	20230821	110500	19789	1799	1799	1799	1799	0
556	20230821	110400	19789	1799	1799	1799	1799	0
557	20230821	110300	19789	1799	1799	1799	1799	0
558	20230821	110200	19789	1799	1799	1799	1799	0
559	20230821	110100	19789	1799	1799	1799	1799	0
560	20230821	110000	19789	1799	1799	1799	1799	0
561	20230821	105900	19789	1799	1799	1799	1799	0
562	20230821	105800	19789	1799	1799	1799	1799	0
563	20230821	105700	19789	1799	1799	1799	1799	0
564	20230821	105600	19789	1799	1799	1799	1799	0
565	20230821	105500	19789	1799	1799	1799	1799	0
566	20230821	105400	19789	1799	1799	1799	1799	0
567	20230821	105300	19789	1799	1799	1799	1799	0
568	20230821	105200	19789	1799	1799	1799	1799	0
569	20230821	105100	19789	1799	1799	1799	1799	0
570	20230821	105000	19789	1799	1799	1799	1799	0
571	20230821	104900	19789	1799	1799	1799	1799	0
572	20230821	104800	19789	1799	1799	1799	1799	0
573	20230821	104700	19789	1799	1799	1799	1799	0
574	20230821	104600	19789	1799	1799	1799	1799	0
575	20230821	104500	19789	1799	1799	1799	1799	0
576	20230821	104400	19789	1799	1799	1799	1799	0
577	20230821	104300	19789	1799	1799	1799	1799	0
578	20230821	104200	19789	1799	1799	1799	1799	0
579	20230821	104100	19789	1799	1799	1799	1799	0
580	20230821	104000	19789	1799	1799	1799	1799	0
581	20230821	103900	19789	1799	1799	1799	1799	0
582	20230821	103800	19789	1799	1799	1799	1799	0
583	20230821	103700	19789	1799	1799	1799	1799	0
584	20230821	103600	19789	1799	1799	1799	1799	0
585	20230821	103500	19789	1799	1799	1799	1799	0
586	20230821	103400	19789	1799	1799	1799	1799	0
587	20230821	103300	19789	1799	1799	1799	1799	0
588	20230821	103200	19789	1799	1799	1799	1799	0
589	20230821	103100	19789	1799	1799	1799	1799	0
590	20230821	103000	19789	1799	1799	1799	1799	0
591	20230821	102900	19789	1799	1799	1799	1799	0
592	20230821	102800	19789	1799	1799	1799	1799	0
593	20230821	102700	19789	1799	1799	1799	1799	0
594	20230821	102600	19789	1799	1799	1799	1799	0
595	20230821	102500	19789	1799	1799	1799	1799	0
596	20230821	102400	19789	1799	1799	1799	1799	0
597	20230821	102300	19789	1799	1799	1799	1799	0
598	20230821	102200	19789	1799	1799	1799	1799	0
599	20230821	102100	19789	1799	1799	1799	1799	0
600	20230821	102000	19789	1799	1799	1799	1799	0
601	20230821	101900	19789	1799	1799	1799	1799	0
602	20230821	101800	19789	1799	1799	1799	1799	0
603	20230821	101700	19789	1799	1799	1799	1799	0
604	20230821	101600	19789	1799	1799	1799	1799	0
605	20230821	101500	19789	1799	1799	1799	1799	0
606	20230821	101400	19789	1799	1799	1799	1799	0
607	20230821	101300	19789	1799	1799	1799	1799	0
608	20230821	101200	19789	1799	1799	1799	1799	0
609	20230821	101100	19789	1799	1799	1799	1799	0
610	20230821	101000	19789	1799	1799	1799	1799	0
611	20230821	100900	19789	1799	1799	1799	1799	0
612	20230821	100800	19789	1799	1799	1799	1799	0
613	20230821	100700	19789	1799	1799	1799	1799	0
614	20230821	100600	19789	1799	1799	1799	1799	0
615	20230821	100500	19789	1799	1799	1799	1799	0
616	20230821	100400	19789	1799	1799	1799	1799	0
617	20230821	100300	19789	1799	1799	1799	1799	0
618	20230821	100200	19789	1799	1799	1799	1799	0
619	20230821	100100	19789	1799	1799	1799	1799	0
620	20230821	100000	19789	1799	1799	1799	1799	0
621	20230821	095900	19789	1799	1799	1799	1799	0
622	20230821	095800	19789	1799	1799	1799	1799	0
623	20230821	095700	19789	1799	1799	1799	1799	0
624	20230821	095600	19789	1799	1799	1799	1799	0
625	20230821	095500	19789	1799	1799	1799	1799	0
626	20230821	095400	19789	1799	1799	1799	1799	0
627	20230821	095300	19789	1799	1799	1799	1799	0
628	20230821	095200	19789	1799	1799	1799	1799	0
629	20230821	095100	19789	1799	1799	1799	1799	0
630	20230821	095000	19789	1799	1799	1799	1799	0
631	20230821	094900	19789	1799	1799	1799	1799	0
632	20230821	094800	19789	1799	1799	1799	1799	0
633	20230821	094700	19789	1799	1799	1799	1799	0
634	20230821	094600	19789	1799	1799	1799	1799	0
635	20230821	094500	19789	1799	1799	1799	1799	0
636	20230821	094400	19789	1799	1799	1799	1799	0
637	20230821	094300	19789	1799	1799	1799	1799	0
638	20230821	094200	19789	1799	1799	1799	1799	0
639	20230821	094100	19789	1799	1799	1799	1799	0
640	20230821	094000	19789	1799	1799	1799	1799	0
641	20230821	093900	19789	1799	1799	1799	1799	0
642	20230821	093800	19789	1799	1799	1799	1799	0
643	20230821	093700	19789	1799	1799	1799	1799	0
644	20230821	093600	19789	1799	1799	1799	1799	0
645	20230821	093500	19789	1799	1799	1799	1799	0
646	20230821	093400	19789	1799	1799	1799	1799	0
647	20230821	093300	19789	1799	1799	1799	1799	0
648	20230821	093200	19789	1799	1799	1799	1799	0
649	20230821	093100	19789	1799	1799	1799	1799	0
650	20230821	093000	19789	1799	1799	1799	1799	0
651	20230821	092900	19789	1799	1799	1799	1799	0
652	20230821	092800	19789	1799	1799	1799	1799	0
653	20230821	092700	19789	1799	1799	1799	1799	0
654	20230821	092600	19789	1799	1799	1799	1799	0
655	20230821	092500	19789	1799	1799	1799	1799	0
656	20230821	092400	19789	1799	1799	1799	1799	0
657	20230821	092300	19789	1799	1799	1799	1799	0
658	20230821	092200	19789	1799	1799	1799	1799	0
659	20230821	092100	19789	1799	1799	1799	1799	0
660	20230821	092000	19789	1799	1799	1799	1799	0
661	20230821	091900	19789	1799	1799	1799	1799	0
662	20230821	091800	19789	1799	1799	1799	1799	0
663	20230821	091700	19789	1799	1799	1799	1799	0
664	20230821	091600	19789	1799	1799	1799	1799	0
665	20230821	091500	19789	1799	1799	1799	1799	0
666	20230821	091400	19789	1799	1799	1799	1799	0
667	20230821	091300	19789	1799	1799	1799	1799	0
668	20230821	091200	19789	1799	1799	1799	1799	0
669	20230821	091100	19789	1799	1799	1799	1799	0
670	20230821	091000	19789	1799	1799	1799	1799	0
671	20230821	090900	19789	1799	1799	1799	1799	0
672	20230821	090800	19789	1799	1799	1799	1799	0
673	20230821	090700	19789	1799	1799	1799	1799	0
674	20230821	090600	19789	1799	1799	1799	1799	0
675	20230821	090500	19789	1799	1799	1799	1799	0
676	20230821	090400	19789	1799	1799	1799	1799	0
677	20230821	090300	19789	1799	1799	1799	1799	0
678	20230821	090200	19789	1799	1799	1799	1799	0
679	20230821	090100	19789	1799	1799	1799	1799	0
680	20230821	090000	19789	1799	1799	1799	1799	11