KissMeData/270210/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	202400	5380	5380	5380	5380	5380	1
3	20230809	202300	5380	5380	5380	5380	5380	0
4	20230809	202200	5380	5380	5380	5380	5380	0
5	20230809	202100	5380	5380	5380	5380	5380	0
6	20230809	202000	5380	5380	5380	5380	5380	0
7	20230809	201900	5380	5380	5380	5380	5380	0
8	20230809	201800	5380	5380	5380	5380	5380	0
9	20230809	201700	5380	5380	5380	5380	5380	0
10	20230809	201600	5380	5380	5380	5380	5380	0
11	20230809	201500	5380	5380	5380	5380	5380	0
12	20230809	201400	5380	5380	5380	5380	5380	0
13	20230809	201300	5380	5380	5380	5380	5380	0
14	20230809	201200	5380	5380	5380	5380	5380	0
15	20230809	201100	5380	5380	5380	5380	5380	0
16	20230809	201000	5380	5380	5380	5380	5380	0
17	20230809	200900	5380	5380	5380	5380	5380	0
18	20230809	200800	5380	5380	5380	5380	5380	0
19	20230809	200700	5380	5380	5380	5380	5380	0
20	20230809	200600	5380	5380	5380	5380	5380	0
21	20230809	200500	5380	5380	5380	5380	5380	0
22	20230809	200400	5380	5380	5380	5380	5380	0
23	20230809	200300	5380	5380	5380	5380	5380	0
24	20230809	200200	5380	5380	5380	5380	5380	0
25	20230809	200100	5380	5380	5380	5380	5380	0
26	20230809	200000	5380	5380	5380	5380	5380	0
27	20230809	195900	5380	5380	5380	5380	5380	0
28	20230809	195800	5380	5380	5380	5380	5380	0
29	20230809	195700	5380	5380	5380	5380	5380	0
30	20230809	195600	5380	5380	5380	5380	5380	0
31	20230809	195500	5380	5380	5380	5380	5380	0
32	20230809	195400	5380	5380	5380	5380	5380	1
33	20230809	195300	5380	5380	5380	5380	5380	0
34	20230809	195200	5380	5380	5380	5380	5380	0
35	20230809	195100	5380	5380	5380	5380	5380	0
36	20230809	195000	5380	5380	5380	5380	5380	0
37	20230809	194900	5380	5380	5380	5380	5380	0
38	20230809	194800	5380	5380	5380	5380	5380	0
39	20230809	194700	5380	5380	5380	5380	5380	0
40	20230809	194600	5380	5380	5380	5380	5380	0
41	20230809	194500	5380	5380	5380	5380	5380	0
42	20230809	194400	5380	5380	5380	5380	5380	0
43	20230809	194300	5380	5380	5380	5380	5380	0
44	20230809	194200	5380	5380	5380	5380	5380	0
45	20230809	194100	5380	5380	5380	5380	5380	0
46	20230809	194000	5380	5380	5380	5380	5380	0
47	20230809	193900	5380	5380	5380	5380	5380	0
48	20230809	193800	5380	5380	5380	5380	5380	0
49	20230809	193700	5380	5380	5380	5380	5380	0
50	20230809	193600	5380	5380	5380	5380	5380	0
51	20230809	193500	5380	5380	5380	5380	5380	0
52	20230809	193400	5380	5380	5380	5380	5380	0
53	20230809	193300	5380	5380	5380	5380	5380	0
54	20230809	193200	5380	5380	5380	5380	5380	0
55	20230809	193100	5380	5380	5380	5380	5380	0
56	20230809	193000	5380	5380	5380	5380	5380	0
57	20230809	192900	5380	5380	5380	5380	5380	0
58	20230809	192800	5380	5380	5380	5380	5380	0
59	20230809	192700	5380	5380	5380	5380	5380	0
60	20230809	192600	5380	5380	5380	5380	5380	0
61	20230809	192500	5380	5380	5380	5380	5380	0
62	20230809	192400	5380	5380	5380	5380	5380	1
63	20230809	192300	5380	5380	5380	5380	5380	0
64	20230809	192200	5380	5380	5380	5380	5380	0
65	20230809	192100	5380	5380	5380	5380	5380	0
66	20230809	192000	5380	5380	5380	5380	5380	0
67	20230809	191900	5380	5380	5380	5380	5380	0
68	20230809	191800	5380	5380	5380	5380	5380	0
69	20230809	191700	5380	5380	5380	5380	5380	0
70	20230809	191600	5380	5380	5380	5380	5380	0
71	20230809	191500	5380	5380	5380	5380	5380	0
72	20230809	191400	5380	5380	5380	5380	5380	0
73	20230809	191300	5380	5380	5380	5380	5380	0
74	20230809	191200	5380	5380	5380	5380	5380	0
75	20230809	191100	5380	5380	5380	5380	5380	0
76	20230809	191000	5380	5380	5380	5380	5380	0
77	20230809	190900	5380	5380	5380	5380	5380	0
78	20230809	190800	5380	5380	5380	5380	5380	0
79	20230809	190700	5380	5380	5380	5380	5380	0
80	20230809	190600	5380	5380	5380	5380	5380	0
81	20230809	190500	5380	5380	5380	5380	5380	0
82	20230809	190400	5380	5380	5380	5380	5380	0
83	20230809	190300	5380	5380	5380	5380	5380	0
84	20230809	190200	5380	5380	5380	5380	5380	0
85	20230809	190100	5380	5380	5380	5380	5380	0
86	20230809	190000	5380	5380	5380	5380	5380	0
87	20230809	185900	5380	5380	5380	5380	5380	0
88	20230809	185800	5380	5380	5380	5380	5380	0
89	20230809	185700	5380	5380	5380	5380	5380	0
90	20230809	185600	5380	5380	5380	5380	5380	0
91	20230809	185500	5380	5380	5380	5380	5380	0
92	20230809	185400	5380	5380	5380	5380	5380	1
93	20230809	185300	5380	5380	5380	5380	5380	0
94	20230809	185200	5380	5380	5380	5380	5380	0
95	20230809	185100	5380	5380	5380	5380	5380	0
96	20230809	185000	5380	5380	5380	5380	5380	0
97	20230809	184900	5380	5380	5380	5380	5380	0
98	20230809	184800	5380	5380	5380	5380	5380	0
99	20230809	184700	5380	5380	5380	5380	5380	0
100	20230809	184600	5380	5380	5380	5380	5380	0
101	20230809	184500	5380	5380	5380	5380	5380	0
102	20230809	184400	5380	5380	5380	5380	5380	0
103	20230809	184300	5380	5380	5380	5380	5380	0
104	20230809	184200	5380	5380	5380	5380	5380	0
105	20230809	184100	5380	5380	5380	5380	5380	0
106	20230809	184000	5380	5380	5380	5380	5380	0
107	20230809	183900	5380	5380	5380	5380	5380	0
108	20230809	183800	5380	5380	5380	5380	5380	0
109	20230809	183700	5380	5380	5380	5380	5380	0
110	20230809	183600	5380	5380	5380	5380	5380	0
111	20230809	183500	5380	5380	5380	5380	5380	0
112	20230809	183400	5380	5380	5380	5380	5380	0
113	20230809	183300	5380	5380	5380	5380	5380	0
114	20230809	183200	5380	5380	5380	5380	5380	0
115	20230809	183100	5380	5380	5380	5380	5380	0
116	20230809	183000	5380	5380	5380	5380	5380	0
117	20230809	182900	5380	5380	5380	5380	5380	0
118	20230809	182800	5380	5380	5380	5380	5380	0
119	20230809	182700	5380	5380	5380	5380	5380	0
120	20230809	182600	5380	5380	5380	5380	5380	0
121	20230809	182500	5380	5380	5380	5380	5380	0
122	20230809	182400	5380	5380	5380	5380	5380	1
123	20230809	182300	5380	5380	5380	5380	5380	0
124	20230809	182200	5380	5380	5380	5380	5380	0
125	20230809	182100	5380	5380	5380	5380	5380	0
126	20230809	182000	5380	5380	5380	5380	5380	0
127	20230809	181900	5380	5380	5380	5380	5380	0
128	20230809	181800	5380	5380	5380	5380	5380	0
129	20230809	181700	5380	5380	5380	5380	5380	0
130	20230809	181600	5380	5380	5380	5380	5380	0
131	20230809	181500	5380	5380	5380	5380	5380	0
132	20230809	181400	5380	5380	5380	5380	5380	0
133	20230809	181300	5380	5380	5380	5380	5380	0
134	20230809	181200	5380	5380	5380	5380	5380	0
135	20230809	181100	5380	5380	5380	5380	5380	0
136	20230809	181000	5380	5380	5380	5380	5380	0
137	20230809	180900	5380	5380	5380	5380	5380	0
138	20230809	180800	5380	5380	5380	5380	5380	0
139	20230809	180700	5380	5380	5380	5380	5380	0
140	20230809	180600	5380	5380	5380	5380	5380	0
141	20230809	180500	5380	5380	5380	5380	5380	0
142	20230809	180400	5380	5380	5380	5380	5380	0
143	20230809	180300	5380	5380	5380	5380	5380	0
144	20230809	180200	5380	5380	5380	5380	5380	0
145	20230809	180100	5380	5380	5380	5380	5380	0
146	20230809	180000	5380	5380	5380	5380	5380	0
147	20230809	175900	5380	5380	5380	5380	5380	0
148	20230809	175800	5380	5380	5380	5380	5380	0
149	20230809	175700	5380	5380	5380	5380	5380	0
150	20230809	175600	5380	5380	5380	5380	5380	0
151	20230809	175500	5380	5380	5380	5380	5380	0
152	20230809	175400	5380	5380	5380	5380	5380	1
153	20230809	175300	5380	5380	5380	5380	5380	0
154	20230809	175200	5380	5380	5380	5380	5380	0
155	20230809	175100	5380	5380	5380	5380	5380	0
156	20230809	175000	5380	5380	5380	5380	5380	0
157	20230809	174900	5380	5380	5380	5380	5380	0
158	20230809	174800	5380	5380	5380	5380	5380	0
159	20230809	174700	5380	5380	5380	5380	5380	0
160	20230809	174600	5380	5380	5380	5380	5380	0
161	20230809	174500	5380	5380	5380	5380	5380	0
162	20230809	174400	5380	5380	5380	5380	5380	0
163	20230809	174300	5380	5380	5380	5380	5380	0
164	20230809	174200	5380	5380	5380	5380	5380	0
165	20230809	174100	5380	5380	5380	5380	5380	0
166	20230809	174000	5380	5380	5380	5380	5380	0
167	20230809	173900	5380	5380	5380	5380	5380	0
168	20230809	173800	5380	5380	5380	5380	5380	0
169	20230809	173700	5380	5380	5380	5380	5380	0
170	20230809	173600	5380	5380	5380	5380	5380	0
171	20230809	173500	5380	5380	5380	5380	5380	0
172	20230809	173400	5380	5380	5380	5380	5380	0
173	20230809	173300	5380	5380	5380	5380	5380	0
174	20230809	173200	5380	5380	5380	5380	5380	0
175	20230809	173100	5380	5380	5380	5380	5380	0
176	20230809	173000	5380	5380	5380	5380	5380	0
177	20230809	172900	5380	5380	5380	5380	5380	0
178	20230809	172800	5380	5380	5380	5380	5380	0
179	20230809	172700	5380	5380	5380	5380	5380	0
180	20230809	172600	5380	5380	5380	5380	5380	0
181	20230809	172500	5380	5380	5380	5380	5380	0
182	20230809	172400	5380	5380	5380	5380	5380	1
183	20230809	172300	5380	5380	5380	5380	5380	0
184	20230809	172200	5380	5380	5380	5380	5380	0
185	20230809	172100	5380	5380	5380	5380	5380	0
186	20230809	172000	5380	5380	5380	5380	5380	0
187	20230809	171900	5380	5380	5380	5380	5380	0
188	20230809	171800	5380	5380	5380	5380	5380	0
189	20230809	171700	5380	5380	5380	5380	5380	0
190	20230809	171600	5380	5380	5380	5380	5380	0
191	20230809	171500	5380	5380	5380	5380	5380	0
192	20230809	171400	5380	5380	5380	5380	5380	0
193	20230809	171300	5380	5380	5380	5380	5380	0
194	20230809	171200	5380	5380	5380	5380	5380	0
195	20230809	171100	5380	5380	5380	5380	5380	0
196	20230809	171000	5380	5380	5380	5380	5380	0
197	20230809	170900	5380	5380	5380	5380	5380	0
198	20230809	170800	5380	5380	5380	5380	5380	0
199	20230809	170700	5380	5380	5380	5380	5380	0
200	20230809	170600	5380	5380	5380	5380	5380	0
201	20230809	170500	5380	5380	5380	5380	5380	0
202	20230809	170400	5380	5380	5380	5380	5380	0
203	20230809	170300	5380	5380	5380	5380	5380	0
204	20230809	170200	5380	5380	5380	5380	5380	0
205	20230809	170100	5380	5380	5380	5380	5380	0
206	20230809	170000	5380	5380	5380	5380	5380	0
207	20230809	165900	5380	5380	5380	5380	5380	0
208	20230809	165800	5380	5380	5380	5380	5380	0
209	20230809	165700	5380	5380	5380	5380	5380	0
210	20230809	165600	5380	5380	5380	5380	5380	0
211	20230809	165500	5380	5380	5380	5380	5380	0
212	20230809	165400	5380	5380	5380	5380	5380	1
213	20230809	165300	5380	5380	5380	5380	5380	0
214	20230809	165200	5380	5380	5380	5380	5380	0
215	20230809	165100	5380	5380	5380	5380	5380	0
216	20230809	165000	5380	5380	5380	5380	5380	0
217	20230809	164900	5380	5380	5380	5380	5380	0
218	20230809	164800	5380	5380	5380	5380	5380	0
219	20230809	164700	5380	5380	5380	5380	5380	0
220	20230809	164600	5380	5380	5380	5380	5380	0
221	20230809	164500	5380	5380	5380	5380	5380	0
222	20230809	164400	5380	5380	5380	5380	5380	0
223	20230809	164300	5380	5380	5380	5380	5380	0
224	20230809	164200	5380	5380	5380	5380	5380	0
225	20230809	164100	5380	5380	5380	5380	5380	0
226	20230809	164000	5380	5380	5380	5380	5380	0
227	20230809	163900	5380	5380	5380	5380	5380	0
228	20230809	163800	5380	5380	5380	5380	5380	0
229	20230809	163700	5380	5380	5380	5380	5380	0
230	20230809	163600	5380	5380	5380	5380	5380	0
231	20230809	163500	5380	5380	5380	5380	5380	0
232	20230809	163400	5380	5380	5380	5380	5380	0
233	20230809	163300	5380	5380	5380	5380	5380	0
234	20230809	163200	5380	5380	5380	5380	5380	0
235	20230809	163100	5380	5380	5380	5380	5380	0
236	20230809	163000	5380	5380	5380	5380	5380	0
237	20230809	162900	5380	5380	5380	5380	5380	0
238	20230809	162800	5380	5380	5380	5380	5380	0
239	20230809	162700	5380	5380	5380	5380	5380	0
240	20230809	162600	5380	5380	5380	5380	5380	0
241	20230809	162500	5380	5380	5380	5380	5380	0
242	20230809	162400	5380	5380	5380	5380	5380	1
243	20230809	162300	5380	5380	5380	5380	5380	0
244	20230809	162200	5380	5380	5380	5380	5380	0
245	20230809	162100	5380	5380	5380	5380	5380	0
246	20230809	162000	5380	5380	5380	5380	5380	0
247	20230809	161900	5380	5380	5380	5380	5380	0
248	20230809	161800	5380	5380	5380	5380	5380	0
249	20230809	161700	5380	5380	5380	5380	5380	0
250	20230809	161600	5380	5380	5380	5380	5380	0
251	20230809	161500	5380	5380	5380	5380	5380	0
252	20230809	161400	5380	5380	5380	5380	5380	0
253	20230809	161300	5380	5380	5380	5380	5380	0
254	20230809	161200	5380	5380	5380	5380	5380	0
255	20230809	161100	5380	5380	5380	5380	5380	0
256	20230809	161000	5380	5380	5380	5380	5380	0
257	20230809	160900	5380	5380	5380	5380	5380	0
258	20230809	160800	5380	5380	5380	5380	5380	0
259	20230809	160700	5380	5380	5380	5380	5380	0
260	20230809	160600	5380	5380	5380	5380	5380	0
261	20230809	160500	5380	5380	5380	5380	5380	0
262	20230809	160400	5380	5380	5380	5380	5380	0
263	20230809	160300	5380	5380	5380	5380	5380	0
264	20230809	160200	5380	5380	5380	5380	5380	0
265	20230809	160100	5380	5380	5380	5380	5380	0
266	20230809	160000	5380	5380	5380	5380	5380	0
267	20230809	155900	5380	5380	5380	5380	5380	0
268	20230809	155800	5380	5380	5380	5380	5380	0
269	20230809	155700	5380	5380	5380	5380	5380	0
270	20230809	155600	5380	5380	5380	5380	5380	0
271	20230809	155500	5380	5380	5380	5380	5380	0
272	20230809	155400	5380	5380	5380	5380	5380	1
273	20230809	155300	5380	5380	5380	5380	5380	0
274	20230809	155200	5380	5380	5380	5380	5380	0
275	20230809	155100	5380	5380	5380	5380	5380	0
276	20230809	155000	5380	5380	5380	5380	5380	0
277	20230809	154900	5380	5380	5380	5380	5380	0
278	20230809	154800	5380	5380	5380	5380	5380	0
279	20230809	154700	5380	5380	5380	5380	5380	0
280	20230809	154600	5380	5380	5380	5380	5380	0
281	20230809	154500	5380	5380	5380	5380	5380	0
282	20230809	154400	5380	5380	5380	5380	5380	0
283	20230809	154300	5380	5380	5380	5380	5380	0
284	20230809	154200	5380	5380	5380	5380	5380	0
285	20230809	154100	5380	5380	5380	5380	5380	0
286	20230809	154000	5380	5380	5380	5380	5380	0
287	20230809	153900	5380	5380	5380	5380	5380	0
288	20230809	153800	5380	5380	5380	5380	5380	0
289	20230809	153700	5380	5380	5380	5380	5380	0
290	20230809	153600	5380	5380	5380	5380	5380	0
291	20230809	153500	5380	5380	5380	5380	5380	0
292	20230809	153400	5380	5380	5380	5380	5380	0
293	20230809	153300	5380	5380	5380	5380	5380	0
294	20230809	153200	5380	5380	5380	5380	5380	0
295	20230809	153100	5380	5380	5380	5380	5380	0
296	20230809	153000	5380	5380	5380	5380	5380	0
297	20230809	152900	5380	5380	5380	5380	5380	0
298	20230809	152800	5380	5380	5380	5380	5380	0
299	20230809	152700	5380	5380	5380	5380	5380	0
300	20230809	152600	5380	5380	5380	5380	5380	0
301	20230809	152500	5380	5380	5380	5380	5380	0
302	20230809	152400	5380	5380	5380	5380	5380	0
303	20230809	152300	5380	5380	5380	5380	5380	0
304	20230809	152200	5380	5380	5380	5380	5380	0
305	20230809	152100	5380	5380	5380	5380	5380	0
306	20230809	152000	5380	5380	5380	5380	5380	0
307	20230809	151900	5380	5380	5380	5380	5380	0
308	20230809	151800	5380	5380	5380	5380	5380	0
309	20230809	151700	5380	5380	5380	5380	5380	0
310	20230809	151600	5380	5380	5380	5380	5380	0
311	20230809	151500	5380	5380	5380	5380	5380	0
312	20230809	151400	5380	5380	5380	5380	5380	0
313	20230809	151300	5380	5380	5380	5380	5380	0
314	20230809	151200	5380	5380	5380	5380	5380	0
315	20230809	151100	5380	5380	5380	5380	5380	0
316	20230809	151000	5380	5380	5380	5380	5380	0
317	20230809	150900	5380	5380	5380	5380	5380	0
318	20230809	150800	5380	5380	5380	5380	5380	0
319	20230809	150700	5380	5380	5380	5380	5380	0
320	20230809	150600	5380	5380	5380	5380	5380	0
321	20230809	150500	5380	5380	5380	5380	5380	0
322	20230809	150400	5380	5380	5380	5380	5380	0
323	20230809	150300	5380	5380	5380	5380	5380	0
324	20230809	150200	5380	5380	5380	5380	5380	0
325	20230809	150100	5380	5380	5380	5380	5380	0
326	20230809	150000	5380	5380	5380	5380	5380	0
327	20230809	145900	5380	5380	5380	5380	5380	0
328	20230809	145800	5380	5380	5380	5380	5380	0
329	20230809	145700	5380	5380	5380	5380	5380	0
330	20230809	145600	5380	5380	5380	5380	5380	0
331	20230809	145500	5380	5380	5380	5380	5380	0
332	20230809	145400	5380	5380	5380	5380	5380	0
333	20230809	145300	5380	5380	5380	5380	5380	0
334	20230809	145200	5380	5380	5380	5380	5380	0
335	20230809	145100	5380	5380	5380	5380	5380	0
336	20230809	145000	5380	5380	5380	5380	5380	0
337	20230809	144900	5380	5380	5380	5380	5380	0
338	20230809	144800	5380	5380	5380	5380	5380	0
339	20230809	144700	5380	5380	5380	5380	5380	0
340	20230809	144600	5380	5380	5380	5380	5380	0
341	20230809	144500	5380	5380	5380	5380	5380	0
342	20230809	144400	5380	5380	5380	5380	5380	0
343	20230809	144300	5380	5380	5380	5380	5380	0
344	20230809	144200	5380	5380	5380	5380	5380	0
345	20230809	144100	5380	5380	5380	5380	5380	0
346	20230809	144000	5380	5380	5380	5380	5380	0
347	20230809	143900	5380	5380	5380	5380	5380	0
348	20230809	143800	5380	5380	5380	5380	5380	0
349	20230809	143700	5380	5380	5380	5380	5380	0
350	20230809	143600	5380	5380	5380	5380	5380	0
351	20230809	143500	5380	5380	5380	5380	5380	0
352	20230809	143400	5380	5380	5380	5380	5380	0
353	20230809	143300	5380	5380	5380	5380	5380	0
354	20230809	143200	5380	5380	5380	5380	5380	0
355	20230809	143100	5380	5380	5380	5380	5380	0
356	20230809	143000	5380	5380	5380	5380	5380	0
357	20230809	142900	5380	5380	5380	5380	5380	0
358	20230809	142800	5380	5380	5380	5380	5380	0
359	20230809	142700	5380	5380	5380	5380	5380	0
360	20230809	142600	5380	5380	5380	5380	5380	0
361	20230809	142500	5380	5380	5380	5380	5380	0
362	20230809	142400	5380	5380	5380	5380	5380	0
363	20230809	142300	5380	5380	5380	5380	5380	0
364	20230809	142200	5380	5380	5380	5380	5380	0
365	20230809	142100	5380	5380	5380	5380	5380	0
366	20230809	142000	5380	5380	5380	5380	5380	0
367	20230809	141900	5380	5380	5380	5380	5380	0
368	20230809	141800	5380	5380	5380	5380	5380	0
369	20230809	141700	5380	5380	5380	5380	5380	0
370	20230809	141600	5380	5380	5380	5380	5380	0
371	20230809	141500	5380	5380	5380	5380	5380	0
372	20230809	141400	5380	5380	5380	5380	5380	0
373	20230809	141300	5380	5380	5380	5380	5380	0
374	20230809	141200	5380	5380	5380	5380	5380	0
375	20230809	141100	5380	5380	5380	5380	5380	0
376	20230809	141000	5380	5380	5380	5380	5380	0
377	20230809	140900	5380	5380	5380	5380	5380	0
378	20230809	140800	5380	5380	5380	5380	5380	0
379	20230809	140700	5380	5380	5380	5380	5380	0
380	20230809	140600	5380	5380	5380	5380	5380	0
381	20230809	140500	5380	5380	5380	5380	5380	0
382	20230809	140400	5380	5380	5380	5380	5380	0
383	20230809	140300	5380	5380	5380	5380	5380	0
384	20230809	140200	5380	5380	5380	5380	5380	0
385	20230809	140100	5380	5380	5380	5380	5380	0
386	20230809	140000	5380	5380	5380	5380	5380	0
387	20230809	135900	5380	5380	5380	5380	5380	0
388	20230809	135800	5380	5380	5380	5380	5380	0
389	20230809	135700	5380	5380	5380	5380	5380	0
390	20230809	135600	5380	5380	5380	5380	5380	0
391	20230809	135500	5380	5380	5380	5380	5380	0
392	20230809	135400	5380	5380	5380	5380	5380	0
393	20230809	135300	5380	5380	5380	5380	5380	0
394	20230809	135200	5380	5380	5380	5380	5380	0
395	20230809	135100	5380	5380	5380	5380	5380	0
396	20230809	135000	5380	5380	5380	5380	5380	0
397	20230809	134900	5380	5380	5380	5380	5380	0
398	20230809	134800	5380	5380	5380	5380	5380	0
399	20230809	134700	5380	5380	5380	5380	5380	0
400	20230809	134600	5380	5380	5380	5380	5380	0
401	20230809	134500	5380	5380	5380	5380	5380	0
402	20230809	134400	5380	5380	5380	5380	5380	0
403	20230809	134300	5380	5380	5380	5380	5380	0
404	20230809	134200	5380	5380	5380	5380	5380	0
405	20230809	134100	5380	5380	5380	5380	5380	0
406	20230809	134000	5380	5380	5380	5380	5380	0
407	20230809	133900	5380	5380	5380	5380	5380	0
408	20230809	133800	5380	5380	5380	5380	5380	0
409	20230809	133700	5380	5380	5380	5380	5380	0
410	20230809	133600	5380	5380	5380	5380	5380	0
411	20230809	133500	5380	5380	5380	5380	5380	0
412	20230809	133400	5380	5380	5380	5380	5380	0
413	20230809	133300	5380	5380	5380	5380	5380	0
414	20230809	133200	5380	5380	5380	5380	5380	0
415	20230809	133100	5380	5380	5380	5380	5380	0
416	20230809	133000	5380	5380	5380	5380	5380	0
417	20230809	132900	5380	5380	5380	5380	5380	0
418	20230809	132800	5380	5380	5380	5380	5380	0
419	20230809	132700	5380	5380	5380	5380	5380	0
420	20230809	132600	5380	5380	5380	5380	5380	0
421	20230809	132500	5380	5380	5380	5380	5380	0
422	20230809	132400	5380	5380	5380	5380	5380	0
423	20230809	132300	5380	5380	5380	5380	5380	0
424	20230809	132200	5380	5380	5380	5380	5380	0
425	20230809	132100	5380	5380	5380	5380	5380	0
426	20230809	132000	5380	5380	5380	5380	5380	0
427	20230809	131900	5380	5380	5380	5380	5380	0
428	20230809	131800	5380	5380	5380	5380	5380	0
429	20230809	131700	5380	5380	5380	5380	5380	0
430	20230809	131600	5380	5380	5380	5380	5380	0
431	20230809	131500	5380	5380	5380	5380	5380	0
432	20230809	131400	5380	5380	5380	5380	5380	0
433	20230809	131300	5380	5380	5380	5380	5380	0
434	20230809	131200	5380	5380	5380	5380	5380	0
435	20230809	131100	5380	5380	5380	5380	5380	0
436	20230809	131000	5380	5380	5380	5380	5380	0
437	20230809	130900	5380	5380	5380	5380	5380	0
438	20230809	130800	5380	5380	5380	5380	5380	0
439	20230809	130700	5380	5380	5380	5380	5380	0
440	20230809	130600	5380	5380	5380	5380	5380	0
441	20230809	130500	5380	5380	5380	5380	5380	0
442	20230809	130400	5380	5380	5380	5380	5380	0
443	20230809	130300	5380	5380	5380	5380	5380	0
444	20230809	130200	5380	5380	5380	5380	5380	0
445	20230809	130100	5380	5380	5380	5380	5380	0
446	20230809	130000	5380	5380	5380	5380	5380	0
447	20230809	125900	5380	5380	5380	5380	5380	0
448	20230809	125800	5380	5380	5380	5380	5380	0
449	20230809	125700	5380	5380	5380	5380	5380	0
450	20230809	125600	5380	5380	5380	5380	5380	0
451	20230809	125500	5380	5380	5380	5380	5380	0
452	20230809	125400	5380	5380	5380	5380	5380	0
453	20230809	125300	5380	5380	5380	5380	5380	0
454	20230809	125200	5380	5380	5380	5380	5380	0
455	20230809	125100	5380	5380	5380	5380	5380	0
456	20230809	125000	5380	5380	5380	5380	5380	0
457	20230809	124900	5380	5380	5380	5380	5380	0
458	20230809	124800	5380	5380	5380	5380	5380	0
459	20230809	124700	5380	5380	5380	5380	5380	0
460	20230809	124600	5380	5380	5380	5380	5380	0
461	20230809	124500	5380	5380	5380	5380	5380	0
462	20230809	124400	5380	5380	5380	5380	5380	0
463	20230809	124300	5380	5380	5380	5380	5380	0
464	20230809	124200	5380	5380	5380	5380	5380	0
465	20230809	124100	5380	5380	5380	5380	5380	0
466	20230809	124000	5380	5380	5380	5380	5380	0
467	20230809	123900	5380	5380	5380	5380	5380	0
468	20230809	123800	5380	5380	5380	5380	5380	0
469	20230809	123700	5380	5380	5380	5380	5380	0
470	20230809	123600	5380	5380	5380	5380	5380	0
471	20230809	123500	5380	5380	5380	5380	5380	0
472	20230809	123400	5380	5380	5380	5380	5380	0
473	20230809	123300	5380	5380	5380	5380	5380	0
474	20230809	123200	5380	5380	5380	5380	5380	0
475	20230809	123100	5380	5380	5380	5380	5380	0
476	20230809	123000	5380	5380	5380	5380	5380	0
477	20230809	122900	5380	5380	5380	5380	5380	0
478	20230809	122800	5380	5380	5380	5380	5380	0
479	20230809	122700	5380	5380	5380	5380	5380	0
480	20230809	122600	5380	5380	5380	5380	5380	0
481	20230809	122500	5380	5380	5380	5380	5380	0
482	20230809	122400	5380	5380	5380	5380	5380	0
483	20230809	122300	5380	5380	5380	5380	5380	0
484	20230809	122200	5380	5380	5380	5380	5380	0
485	20230809	122100	5380	5380	5380	5380	5380	0
486	20230809	122000	5380	5380	5380	5380	5380	0
487	20230809	121900	5380	5380	5380	5380	5380	0
488	20230809	121800	5380	5380	5380	5380	5380	0
489	20230809	121700	5380	5380	5380	5380	5380	0
490	20230809	121600	5380	5380	5380	5380	5380	0
491	20230809	121500	5380	5380	5380	5380	5380	0
492	20230809	121400	5380	5380	5380	5380	5380	0
493	20230809	121300	5380	5380	5380	5380	5380	0
494	20230809	121200	5380	5380	5380	5380	5380	0
495	20230809	121100	5380	5380	5380	5380	5380	0
496	20230809	121000	5380	5380	5380	5380	5380	0
497	20230809	120900	5380	5380	5380	5380	5380	0
498	20230809	120800	5380	5380	5380	5380	5380	0
499	20230809	120700	5380	5380	5380	5380	5380	0
500	20230809	120600	5380	5380	5380	5380	5380	0
501	20230809	120500	5380	5380	5380	5380	5380	0
502	20230809	120400	5380	5380	5380	5380	5380	0
503	20230809	120300	5380	5380	5380	5380	5380	0
504	20230809	120200	5380	5380	5380	5380	5380	0
505	20230809	120100	5380	5380	5380	5380	5380	0
506	20230809	120000	5380	5380	5380	5380	5380	0
507	20230809	115900	5380	5380	5380	5380	5380	0
508	20230809	115800	5380	5380	5380	5380	5380	0
509	20230809	115700	5380	5380	5380	5380	5380	0
510	20230809	115600	5380	5380	5380	5380	5380	0
511	20230809	115500	5380	5380	5380	5380	5380	0
512	20230809	115400	5380	5380	5380	5380	5380	0
513	20230809	115300	5380	5380	5380	5380	5380	0
514	20230809	115200	5380	5380	5380	5380	5380	0
515	20230809	115100	5380	5380	5380	5380	5380	0
516	20230809	115000	5380	5380	5380	5380	5380	0
517	20230809	114900	5380	5380	5380	5380	5380	0
518	20230809	114800	5380	5380	5380	5380	5380	0
519	20230809	114700	5380	5380	5380	5380	5380	0
520	20230809	114600	5380	5380	5380	5380	5380	0
521	20230809	114500	5380	5380	5380	5380	5380	0
522	20230809	114400	5380	5380	5380	5380	5380	0
523	20230809	114300	5380	5380	5380	5380	5380	0
524	20230809	114200	5380	5380	5380	5380	5380	0
525	20230809	114100	5380	5380	5380	5380	5380	0
526	20230809	114000	5380	5380	5380	5380	5380	0
527	20230809	113900	5380	5380	5380	5380	5380	0
528	20230809	113800	5380	5380	5380	5380	5380	0
529	20230809	113700	5380	5380	5380	5380	5380	0
530	20230809	113600	5380	5380	5380	5380	5380	0
531	20230809	113500	5380	5380	5380	5380	5380	0
532	20230809	113400	5380	5380	5380	5380	5380	0
533	20230809	113300	5380	5380	5380	5380	5380	0
534	20230809	113200	5380	5380	5380	5380	5380	0
535	20230809	113100	5380	5380	5380	5380	5380	0
536	20230809	113000	5380	5380	5380	5380	5380	0
537	20230809	112900	5380	5380	5380	5380	5380	0
538	20230809	112800	5380	5380	5380	5380	5380	0
539	20230809	112700	5380	5380	5380	5380	5380	0
540	20230809	112600	5380	5380	5380	5380	5380	0
541	20230809	112500	5380	5380	5380	5380	5380	0
542	20230809	112400	5380	5380	5380	5380	5380	0
543	20230809	112300	5380	5380	5380	5380	5380	0
544	20230809	112200	5380	5380	5380	5380	5380	0
545	20230809	112100	5380	5380	5380	5380	5380	0
546	20230809	112000	5380	5380	5380	5380	5380	0
547	20230809	111900	5380	5380	5380	5380	5380	0
548	20230809	111800	5380	5380	5380	5380	5380	0
549	20230809	111700	5380	5380	5380	5380	5380	0
550	20230809	111600	5380	5380	5380	5380	5380	0
551	20230809	111500	5380	5380	5380	5380	5380	0
552	20230809	111400	5380	5380	5380	5380	5380	0
553	20230809	111300	5380	5380	5380	5380	5380	0
554	20230809	111200	5380	5380	5380	5380	5380	0
555	20230809	111100	5380	5380	5380	5380	5380	0
556	20230809	111000	5380	5380	5380	5380	5380	0
557	20230809	110900	5380	5380	5380	5380	5380	0
558	20230809	110800	5380	5380	5380	5380	5380	0
559	20230809	110700	5380	5380	5380	5380	5380	0
560	20230809	110600	5380	5380	5380	5380	5380	0
561	20230809	110500	5380	5380	5380	5380	5380	0
562	20230809	110400	5380	5380	5380	5380	5380	0
563	20230809	110300	5380	5380	5380	5380	5380	0
564	20230809	110200	5380	5380	5380	5380	5380	0
565	20230809	110100	5380	5380	5380	5380	5380	0
566	20230809	110000	5380	5380	5380	5380	5380	0
567	20230809	105900	5380	5380	5380	5380	5380	0
568	20230809	105800	5380	5380	5380	5380	5380	0
569	20230809	105700	5380	5380	5380	5380	5380	0
570	20230809	105600	5380	5380	5380	5380	5380	0
571	20230809	105500	5380	5380	5380	5380	5380	0
572	20230809	105400	5380	5380	5380	5380	5380	0
573	20230809	105300	5380	5380	5380	5380	5380	0
574	20230809	105200	5380	5380	5380	5380	5380	0
575	20230809	105100	5380	5380	5380	5380	5380	0
576	20230809	105000	5380	5380	5380	5380	5380	0
577	20230809	104900	5380	5380	5380	5380	5380	0
578	20230809	104800	5380	5380	5380	5380	5380	0
579	20230809	104700	5380	5380	5380	5380	5380	0
580	20230809	104600	5380	5380	5380	5380	5380	0
581	20230809	104500	5380	5380	5380	5380	5380	0
582	20230809	104400	5380	5380	5380	5380	5380	0
583	20230809	104300	5380	5380	5380	5380	5380	0
584	20230809	104200	5380	5380	5380	5380	5380	0
585	20230809	104100	5380	5380	5380	5380	5380	0
586	20230809	104000	5380	5380	5380	5380	5380	0
587	20230809	103900	5380	5380	5380	5380	5380	0
588	20230809	103800	5380	5380	5380	5380	5380	0
589	20230809	103700	5380	5380	5380	5380	5380	0
590	20230809	103600	5380	5380	5380	5380	5380	0
591	20230809	103500	5380	5380	5380	5380	5380	0
592	20230809	103400	5380	5380	5380	5380	5380	0
593	20230809	103300	5380	5380	5380	5380	5380	0
594	20230809	103200	5380	5380	5380	5380	5380	0
595	20230809	103100	5380	5380	5380	5380	5380	0
596	20230809	103000	5380	5380	5380	5380	5380	0
597	20230809	102900	5380	5380	5380	5380	5380	0
598	20230809	102800	5380	5380	5380	5380	5380	0
599	20230809	102700	5380	5380	5380	5380	5380	0
600	20230809	102600	5380	5380	5380	5380	5380	0
601	20230809	102500	5380	5380	5380	5380	5380	0
602	20230809	102400	5380	5380	5380	5380	5380	0
603	20230809	102300	5380	5380	5380	5380	5380	0
604	20230809	102200	5380	5380	5380	5380	5380	0
605	20230809	102100	5380	5380	5380	5380	5380	0
606	20230809	102000	5380	5380	5380	5380	5380	0
607	20230809	101900	5380	5380	5380	5380	5380	0
608	20230809	101800	5380	5380	5380	5380	5380	0
609	20230809	101700	5380	5380	5380	5380	5380	0
610	20230809	101600	5380	5380	5380	5380	5380	0
611	20230809	101500	5380	5380	5380	5380	5380	0
612	20230809	101400	5380	5380	5380	5380	5380	0
613	20230809	101300	5380	5380	5380	5380	5380	0
614	20230809	101200	5380	5380	5380	5380	5380	0
615	20230809	101100	5380	5380	5380	5380	5380	0
616	20230809	101000	5380	5380	5380	5380	5380	0
617	20230809	100900	5380	5380	5380	5380	5380	0
618	20230809	100800	5380	5380	5380	5380	5380	0
619	20230809	100700	5380	5380	5380	5380	5380	0
620	20230809	100600	5380	5380	5380	5380	5380	0
621	20230809	100500	5380	5380	5380	5380	5380	0
622	20230809	100400	5380	5380	5380	5380	5380	1
623	20230809	100300	0	4685	4685	4685	4685	0
624	20230809	100200	0	4685	4685	4685	4685	0
625	20230809	100100	0	4685	4685	4685	4685	0
626	20230809	100000	0	4685	4685	4685	4685	0
627	20230809	095900	0	4685	4685	4685	4685	0
628	20230809	095800	0	4685	4685	4685	4685	0
629	20230809	095700	0	4685	4685	4685	4685	0
630	20230809	095600	0	4685	4685	4685	4685	0
631	20230809	095500	0	4685	4685	4685	4685	0
632	20230809	095400	0	4685	4685	4685	4685	0
633	20230809	095300	0	4685	4685	4685	4685	0
634	20230809	095200	0	4685	4685	4685	4685	0
635	20230809	095100	0	4685	4685	4685	4685	0
636	20230809	095000	0	4685	4685	4685	4685	0
637	20230809	094900	0	4685	4685	4685	4685	0
638	20230809	094800	0	4685	4685	4685	4685	0
639	20230809	094700	0	4685	4685	4685	4685	0
640	20230809	094600	0	4685	4685	4685	4685	0
641	20230809	094500	0	4685	4685	4685	4685	0
642	20230809	094400	0	4685	4685	4685	4685	0
643	20230809	094300	0	4685	4685	4685	4685	0
644	20230809	094200	0	4685	4685	4685	4685	0
645	20230809	094100	0	4685	4685	4685	4685	0
646	20230809	094000	0	4685	4685	4685	4685	0
647	20230809	093900	0	4685	4685	4685	4685	0
648	20230809	093800	0	4685	4685	4685	4685	0
649	20230809	093700	0	4685	4685	4685	4685	0
650	20230809	093600	0	4685	4685	4685	4685	0
651	20230809	093500	0	4685	4685	4685	4685	0
652	20230809	093400	0	4685	4685	4685	4685	0
653	20230809	093300	0	4685	4685	4685	4685	0
654	20230809	093200	0	4685	4685	4685	4685	0
655	20230809	093100	0	4685	4685	4685	4685	0
656	20230809	093000	0	4685	4685	4685	4685	0
657	20230809	092900	0	4685	4685	4685	4685	0
658	20230809	092800	0	4685	4685	4685	4685	0
659	20230809	092700	0	4685	4685	4685	4685	0
660	20230809	092600	0	4685	4685	4685	4685	0
661	20230809	092500	0	4685	4685	4685	4685	0
662	20230809	092400	0	4685	4685	4685	4685	0
663	20230809	092300	0	4685	4685	4685	4685	0
664	20230809	092200	0	4685	4685	4685	4685	0
665	20230809	092100	0	4685	4685	4685	4685	0
666	20230809	092000	0	4685	4685	4685	4685	0
667	20230809	091900	0	4685	4685	4685	4685	0
668	20230809	091800	0	4685	4685	4685	4685	0
669	20230809	091700	0	4685	4685	4685	4685	0
670	20230809	091600	0	4685	4685	4685	4685	0
671	20230809	091500	0	4685	4685	4685	4685	0
672	20230809	091400	0	4685	4685	4685	4685	0
673	20230809	091300	0	4685	4685	4685	4685	0
674	20230809	091200	0	4685	4685	4685	4685	0
675	20230809	091100	0	4685	4685	4685	4685	0
676	20230809	091000	0	4685	4685	4685	4685	0
677	20230809	090900	0	4685	4685	4685	4685	0
678	20230809	090800	0	4685	4685	4685	4685	0
679	20230809	090700	0	4685	4685	4685	4685	0
680	20230809	090600	0	4685	4685	4685	4685	0
681	20230809	090500	0	4685	4685	4685	4685	0
682	20230809	090400	0	4685	4685	4685	4685	0
683	20230809	090300	0	4685	4685	4685	4685	0
684	20230809	090200	0	4685	4685	4685	4685	0
685	20230809	090100	0	4685	4685	4685	4685	0
686	20230809	090000	0	4685	4685	4685	4685	0