KissMeData/270210/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	203400	0	5390	5390	5390	5390	0
3	20230830	203300	0	5390	5390	5390	5390	0
4	20230830	203200	0	5390	5390	5390	5390	0
5	20230830	203100	0	5390	5390	5390	5390	0
6	20230830	203000	0	5390	5390	5390	5390	0
7	20230830	202900	0	5390	5390	5390	5390	0
8	20230830	202800	0	5390	5390	5390	5390	0
9	20230830	202700	0	5390	5390	5390	5390	0
10	20230830	202600	0	5390	5390	5390	5390	0
11	20230830	202500	0	5390	5390	5390	5390	0
12	20230830	202400	0	5390	5390	5390	5390	0
13	20230830	202300	0	5390	5390	5390	5390	0
14	20230830	202200	0	5390	5390	5390	5390	0
15	20230830	202100	0	5390	5390	5390	5390	0
16	20230830	202000	0	5390	5390	5390	5390	0
17	20230830	201900	0	5390	5390	5390	5390	0
18	20230830	201800	0	5390	5390	5390	5390	0
19	20230830	201700	0	5390	5390	5390	5390	0
20	20230830	201600	0	5390	5390	5390	5390	0
21	20230830	201500	0	5390	5390	5390	5390	0
22	20230830	201400	0	5390	5390	5390	5390	0
23	20230830	201300	0	5390	5390	5390	5390	0
24	20230830	201200	0	5390	5390	5390	5390	0
25	20230830	201100	0	5390	5390	5390	5390	0
26	20230830	201000	0	5390	5390	5390	5390	0
27	20230830	200900	0	5390	5390	5390	5390	0
28	20230830	200800	0	5390	5390	5390	5390	0
29	20230830	200700	0	5390	5390	5390	5390	0
30	20230830	200600	0	5390	5390	5390	5390	0
31	20230830	200500	0	5390	5390	5390	5390	0
32	20230830	200400	0	5390	5390	5390	5390	0
33	20230830	200300	0	5390	5390	5390	5390	0
34	20230830	200200	0	5390	5390	5390	5390	0
35	20230830	200100	0	5390	5390	5390	5390	0
36	20230830	200000	0	5390	5390	5390	5390	0
37	20230830	195900	0	5390	5390	5390	5390	0
38	20230830	195800	0	5390	5390	5390	5390	0
39	20230830	195700	0	5390	5390	5390	5390	0
40	20230830	195600	0	5390	5390	5390	5390	0
41	20230830	195500	0	5390	5390	5390	5390	0
42	20230830	195400	0	5390	5390	5390	5390	0
43	20230830	195300	0	5390	5390	5390	5390	0
44	20230830	195200	0	5390	5390	5390	5390	0
45	20230830	195100	0	5390	5390	5390	5390	0
46	20230830	195000	0	5390	5390	5390	5390	0
47	20230830	194900	0	5390	5390	5390	5390	0
48	20230830	194800	0	5390	5390	5390	5390	0
49	20230830	194700	0	5390	5390	5390	5390	0
50	20230830	194600	0	5390	5390	5390	5390	0
51	20230830	194500	0	5390	5390	5390	5390	0
52	20230830	194400	0	5390	5390	5390	5390	0
53	20230830	194300	0	5390	5390	5390	5390	0
54	20230830	194200	0	5390	5390	5390	5390	0
55	20230830	194100	0	5390	5390	5390	5390	0
56	20230830	194000	0	5390	5390	5390	5390	0
57	20230830	193900	0	5390	5390	5390	5390	0
58	20230830	193800	0	5390	5390	5390	5390	0
59	20230830	193700	0	5390	5390	5390	5390	0
60	20230830	193600	0	5390	5390	5390	5390	0
61	20230830	193500	0	5390	5390	5390	5390	0
62	20230830	193400	0	5390	5390	5390	5390	0
63	20230830	193300	0	5390	5390	5390	5390	0
64	20230830	193200	0	5390	5390	5390	5390	0
65	20230830	193100	0	5390	5390	5390	5390	0
66	20230830	193000	0	5390	5390	5390	5390	0
67	20230830	192900	0	5390	5390	5390	5390	0
68	20230830	192800	0	5390	5390	5390	5390	0
69	20230830	192700	0	5390	5390	5390	5390	0
70	20230830	192600	0	5390	5390	5390	5390	0
71	20230830	192500	0	5390	5390	5390	5390	0
72	20230830	192400	0	5390	5390	5390	5390	0
73	20230830	192300	0	5390	5390	5390	5390	0
74	20230830	192200	0	5390	5390	5390	5390	0
75	20230830	192100	0	5390	5390	5390	5390	0
76	20230830	192000	0	5390	5390	5390	5390	0
77	20230830	191900	0	5390	5390	5390	5390	0
78	20230830	191800	0	5390	5390	5390	5390	0
79	20230830	191700	0	5390	5390	5390	5390	0
80	20230830	191600	0	5390	5390	5390	5390	0
81	20230830	191500	0	5390	5390	5390	5390	0
82	20230830	191400	0	5390	5390	5390	5390	0
83	20230830	191300	0	5390	5390	5390	5390	0
84	20230830	191200	0	5390	5390	5390	5390	0
85	20230830	191100	0	5390	5390	5390	5390	0
86	20230830	191000	0	5390	5390	5390	5390	0
87	20230830	190900	0	5390	5390	5390	5390	0
88	20230830	190800	0	5390	5390	5390	5390	0
89	20230830	190700	0	5390	5390	5390	5390	0
90	20230830	190600	0	5390	5390	5390	5390	0
91	20230830	190500	0	5390	5390	5390	5390	0
92	20230830	190400	0	5390	5390	5390	5390	0
93	20230830	190300	0	5390	5390	5390	5390	0
94	20230830	190200	0	5390	5390	5390	5390	0
95	20230830	190100	0	5390	5390	5390	5390	0
96	20230830	190000	0	5390	5390	5390	5390	0
97	20230830	185900	0	5390	5390	5390	5390	0
98	20230830	185800	0	5390	5390	5390	5390	0
99	20230830	185700	0	5390	5390	5390	5390	0
100	20230830	185600	0	5390	5390	5390	5390	0
101	20230830	185500	0	5390	5390	5390	5390	0
102	20230830	185400	0	5390	5390	5390	5390	0
103	20230830	185300	0	5390	5390	5390	5390	0
104	20230830	185200	0	5390	5390	5390	5390	0
105	20230830	185100	0	5390	5390	5390	5390	0
106	20230830	185000	0	5390	5390	5390	5390	0
107	20230830	184900	0	5390	5390	5390	5390	0
108	20230830	184800	0	5390	5390	5390	5390	0
109	20230830	184700	0	5390	5390	5390	5390	0
110	20230830	184600	0	5390	5390	5390	5390	0
111	20230830	184500	0	5390	5390	5390	5390	0
112	20230830	184400	0	5390	5390	5390	5390	0
113	20230830	184300	0	5390	5390	5390	5390	0
114	20230830	184200	0	5390	5390	5390	5390	0
115	20230830	184100	0	5390	5390	5390	5390	0
116	20230830	184000	0	5390	5390	5390	5390	0
117	20230830	183900	0	5390	5390	5390	5390	0
118	20230830	183800	0	5390	5390	5390	5390	0
119	20230830	183700	0	5390	5390	5390	5390	0
120	20230830	183600	0	5390	5390	5390	5390	0
121	20230830	183500	0	5390	5390	5390	5390	0
122	20230830	183400	0	5390	5390	5390	5390	0
123	20230830	183300	0	5390	5390	5390	5390	0
124	20230830	183200	0	5390	5390	5390	5390	0
125	20230830	183100	0	5390	5390	5390	5390	0
126	20230830	183000	0	5390	5390	5390	5390	0
127	20230830	182900	0	5390	5390	5390	5390	0
128	20230830	182800	0	5390	5390	5390	5390	0
129	20230830	182700	0	5390	5390	5390	5390	0
130	20230830	182600	0	5390	5390	5390	5390	0
131	20230830	182500	0	5390	5390	5390	5390	0
132	20230830	182400	0	5390	5390	5390	5390	0
133	20230830	182300	0	5390	5390	5390	5390	0
134	20230830	182200	0	5390	5390	5390	5390	0
135	20230830	182100	0	5390	5390	5390	5390	0
136	20230830	182000	0	5390	5390	5390	5390	0
137	20230830	181900	0	5390	5390	5390	5390	0
138	20230830	181800	0	5390	5390	5390	5390	0
139	20230830	181700	0	5390	5390	5390	5390	0
140	20230830	181600	0	5390	5390	5390	5390	0
141	20230830	181500	0	5390	5390	5390	5390	0
142	20230830	181400	0	5390	5390	5390	5390	0
143	20230830	181300	0	5390	5390	5390	5390	0
144	20230830	181200	0	5390	5390	5390	5390	0
145	20230830	181100	0	5390	5390	5390	5390	0
146	20230830	181000	0	5390	5390	5390	5390	0
147	20230830	180900	0	5390	5390	5390	5390	0
148	20230830	180800	0	5390	5390	5390	5390	0
149	20230830	180700	0	5390	5390	5390	5390	0
150	20230830	180600	0	5390	5390	5390	5390	0
151	20230830	180500	0	5390	5390	5390	5390	0
152	20230830	180400	0	5390	5390	5390	5390	0
153	20230830	180300	0	5390	5390	5390	5390	0
154	20230830	180200	0	5390	5390	5390	5390	0
155	20230830	180100	0	5390	5390	5390	5390	0
156	20230830	180000	0	5390	5390	5390	5390	0
157	20230830	175900	0	5390	5390	5390	5390	0
158	20230830	175800	0	5390	5390	5390	5390	0
159	20230830	175700	0	5390	5390	5390	5390	0
160	20230830	175600	0	5390	5390	5390	5390	0
161	20230830	175500	0	5390	5390	5390	5390	0
162	20230830	175400	0	5390	5390	5390	5390	0
163	20230830	175300	0	5390	5390	5390	5390	0
164	20230830	175200	0	5390	5390	5390	5390	0
165	20230830	175100	0	5390	5390	5390	5390	0
166	20230830	175000	0	5390	5390	5390	5390	0
167	20230830	174900	0	5390	5390	5390	5390	0
168	20230830	174800	0	5390	5390	5390	5390	0
169	20230830	174700	0	5390	5390	5390	5390	0
170	20230830	174600	0	5390	5390	5390	5390	0
171	20230830	174500	0	5390	5390	5390	5390	0
172	20230830	174400	0	5390	5390	5390	5390	0
173	20230830	174300	0	5390	5390	5390	5390	0
174	20230830	174200	0	5390	5390	5390	5390	0
175	20230830	174100	0	5390	5390	5390	5390	0
176	20230830	174000	0	5390	5390	5390	5390	0
177	20230830	173900	0	5390	5390	5390	5390	0
178	20230830	173800	0	5390	5390	5390	5390	0
179	20230830	173700	0	5390	5390	5390	5390	0
180	20230830	173600	0	5390	5390	5390	5390	0
181	20230830	173500	0	5390	5390	5390	5390	0
182	20230830	173400	0	5390	5390	5390	5390	0
183	20230830	173300	0	5390	5390	5390	5390	0
184	20230830	173200	0	5390	5390	5390	5390	0
185	20230830	173100	0	5390	5390	5390	5390	0
186	20230830	173000	0	5390	5390	5390	5390	0
187	20230830	172900	0	5390	5390	5390	5390	0
188	20230830	172800	0	5390	5390	5390	5390	0
189	20230830	172700	0	5390	5390	5390	5390	0
190	20230830	172600	0	5390	5390	5390	5390	0
191	20230830	172500	0	5390	5390	5390	5390	0
192	20230830	172400	0	5390	5390	5390	5390	0
193	20230830	172300	0	5390	5390	5390	5390	0
194	20230830	172200	0	5390	5390	5390	5390	0
195	20230830	172100	0	5390	5390	5390	5390	0
196	20230830	172000	0	5390	5390	5390	5390	0
197	20230830	171900	0	5390	5390	5390	5390	0
198	20230830	171800	0	5390	5390	5390	5390	0
199	20230830	171700	0	5390	5390	5390	5390	0
200	20230830	171600	0	5390	5390	5390	5390	0
201	20230830	171500	0	5390	5390	5390	5390	0
202	20230830	171400	0	5390	5390	5390	5390	0
203	20230830	171300	0	5390	5390	5390	5390	0
204	20230830	171200	0	5390	5390	5390	5390	0
205	20230830	171100	0	5390	5390	5390	5390	0
206	20230830	171000	0	5390	5390	5390	5390	0
207	20230830	170900	0	5390	5390	5390	5390	0
208	20230830	170800	0	5390	5390	5390	5390	0
209	20230830	170700	0	5390	5390	5390	5390	0
210	20230830	170600	0	5390	5390	5390	5390	0
211	20230830	170500	0	5390	5390	5390	5390	0
212	20230830	170400	0	5390	5390	5390	5390	0
213	20230830	170300	0	5390	5390	5390	5390	0
214	20230830	170200	0	5390	5390	5390	5390	0
215	20230830	170100	0	5390	5390	5390	5390	0
216	20230830	170000	0	5390	5390	5390	5390	0
217	20230830	165900	0	5390	5390	5390	5390	0
218	20230830	165800	0	5390	5390	5390	5390	0
219	20230830	165700	0	5390	5390	5390	5390	0
220	20230830	165600	0	5390	5390	5390	5390	0
221	20230830	165500	0	5390	5390	5390	5390	0
222	20230830	165400	0	5390	5390	5390	5390	0
223	20230830	165300	0	5390	5390	5390	5390	0
224	20230830	165200	0	5390	5390	5390	5390	0
225	20230830	165100	0	5390	5390	5390	5390	0
226	20230830	165000	0	5390	5390	5390	5390	0
227	20230830	164900	0	5390	5390	5390	5390	0
228	20230830	164800	0	5390	5390	5390	5390	0
229	20230830	164700	0	5390	5390	5390	5390	0
230	20230830	164600	0	5390	5390	5390	5390	0
231	20230830	164500	0	5390	5390	5390	5390	0
232	20230830	164400	0	5390	5390	5390	5390	0
233	20230830	164300	0	5390	5390	5390	5390	0
234	20230830	164200	0	5390	5390	5390	5390	0
235	20230830	164100	0	5390	5390	5390	5390	0
236	20230830	164000	0	5390	5390	5390	5390	0
237	20230830	163900	0	5390	5390	5390	5390	0
238	20230830	163800	0	5390	5390	5390	5390	0
239	20230830	163700	0	5390	5390	5390	5390	0
240	20230830	163600	0	5390	5390	5390	5390	0
241	20230830	163500	0	5390	5390	5390	5390	0
242	20230830	163400	0	5390	5390	5390	5390	0
243	20230830	163300	0	5390	5390	5390	5390	0
244	20230830	163200	0	5390	5390	5390	5390	0
245	20230830	163100	0	5390	5390	5390	5390	0
246	20230830	163000	0	5390	5390	5390	5390	0
247	20230830	162900	0	5390	5390	5390	5390	0
248	20230830	162800	0	5390	5390	5390	5390	0
249	20230830	162700	0	5390	5390	5390	5390	0
250	20230830	162600	0	5390	5390	5390	5390	0
251	20230830	162500	0	5390	5390	5390	5390	0
252	20230830	162400	0	5390	5390	5390	5390	0
253	20230830	162300	0	5390	5390	5390	5390	0
254	20230830	162200	0	5390	5390	5390	5390	0
255	20230830	162100	0	5390	5390	5390	5390	0
256	20230830	162000	0	5390	5390	5390	5390	0
257	20230830	161900	0	5390	5390	5390	5390	0
258	20230830	161800	0	5390	5390	5390	5390	0
259	20230830	161700	0	5390	5390	5390	5390	0
260	20230830	161600	0	5390	5390	5390	5390	0
261	20230830	161500	0	5390	5390	5390	5390	0
262	20230830	161400	0	5390	5390	5390	5390	0
263	20230830	161300	0	5390	5390	5390	5390	0
264	20230830	161200	0	5390	5390	5390	5390	0
265	20230830	161100	0	5390	5390	5390	5390	0
266	20230830	161000	0	5390	5390	5390	5390	0
267	20230830	160900	0	5390	5390	5390	5390	0
268	20230830	160800	0	5390	5390	5390	5390	0
269	20230830	160700	0	5390	5390	5390	5390	0
270	20230830	160600	0	5390	5390	5390	5390	0
271	20230830	160500	0	5390	5390	5390	5390	0
272	20230830	160400	0	5390	5390	5390	5390	0
273	20230830	160300	0	5390	5390	5390	5390	0
274	20230830	160200	0	5390	5390	5390	5390	0
275	20230830	160100	0	5390	5390	5390	5390	0
276	20230830	160000	0	5390	5390	5390	5390	0
277	20230830	155900	0	5390	5390	5390	5390	0
278	20230830	155800	0	5390	5390	5390	5390	0
279	20230830	155700	0	5390	5390	5390	5390	0
280	20230830	155600	0	5390	5390	5390	5390	0
281	20230830	155500	0	5390	5390	5390	5390	0
282	20230830	155400	0	5390	5390	5390	5390	0
283	20230830	155300	0	5390	5390	5390	5390	0
284	20230830	155200	0	5390	5390	5390	5390	0
285	20230830	155100	0	5390	5390	5390	5390	0
286	20230830	155000	0	5390	5390	5390	5390	0
287	20230830	154900	0	5390	5390	5390	5390	0
288	20230830	154800	0	5390	5390	5390	5390	0
289	20230830	154700	0	5390	5390	5390	5390	0
290	20230830	154600	0	5390	5390	5390	5390	0
291	20230830	154500	0	5390	5390	5390	5390	0
292	20230830	154400	0	5390	5390	5390	5390	0
293	20230830	154300	0	5390	5390	5390	5390	0
294	20230830	154200	0	5390	5390	5390	5390	0
295	20230830	154100	0	5390	5390	5390	5390	0
296	20230830	154000	0	5390	5390	5390	5390	0
297	20230830	153900	0	5390	5390	5390	5390	0
298	20230830	153800	0	5390	5390	5390	5390	0
299	20230830	153700	0	5390	5390	5390	5390	0
300	20230830	153600	0	5390	5390	5390	5390	0
301	20230830	153500	0	5390	5390	5390	5390	0
302	20230830	153400	0	5390	5390	5390	5390	0
303	20230830	153300	0	5390	5390	5390	5390	0
304	20230830	153200	0	5390	5390	5390	5390	0
305	20230830	153100	0	5390	5390	5390	5390	0
306	20230830	153000	0	5390	5390	5390	5390	0
307	20230830	152900	0	5390	5390	5390	5390	0
308	20230830	152800	0	5390	5390	5390	5390	0
309	20230830	152700	0	5390	5390	5390	5390	0
310	20230830	152600	0	5390	5390	5390	5390	0
311	20230830	152500	0	5390	5390	5390	5390	0
312	20230830	152400	0	5390	5390	5390	5390	0
313	20230830	152300	0	5390	5390	5390	5390	0
314	20230830	152200	0	5390	5390	5390	5390	0
315	20230830	152100	0	5390	5390	5390	5390	0
316	20230830	152000	0	5390	5390	5390	5390	0
317	20230830	151900	0	5390	5390	5390	5390	0
318	20230830	151800	0	5390	5390	5390	5390	0
319	20230830	151700	0	5390	5390	5390	5390	0
320	20230830	151600	0	5390	5390	5390	5390	0
321	20230830	151500	0	5390	5390	5390	5390	0
322	20230830	151400	0	5390	5390	5390	5390	0
323	20230830	151300	0	5390	5390	5390	5390	0
324	20230830	151200	0	5390	5390	5390	5390	0
325	20230830	151100	0	5390	5390	5390	5390	0
326	20230830	151000	0	5390	5390	5390	5390	0
327	20230830	150900	0	5390	5390	5390	5390	0
328	20230830	150800	0	5390	5390	5390	5390	0
329	20230830	150700	0	5390	5390	5390	5390	0
330	20230830	150600	0	5390	5390	5390	5390	0
331	20230830	150500	0	5390	5390	5390	5390	0
332	20230830	150400	0	5390	5390	5390	5390	0
333	20230830	150300	0	5390	5390	5390	5390	0
334	20230830	150200	0	5390	5390	5390	5390	0
335	20230830	150100	0	5390	5390	5390	5390	0
336	20230830	150000	0	5390	5390	5390	5390	0
337	20230830	145900	0	5390	5390	5390	5390	0
338	20230830	145800	0	5390	5390	5390	5390	0
339	20230830	145700	0	5390	5390	5390	5390	0
340	20230830	145600	0	5390	5390	5390	5390	0
341	20230830	145500	0	5390	5390	5390	5390	0
342	20230830	145400	0	5390	5390	5390	5390	0
343	20230830	145300	0	5390	5390	5390	5390	0
344	20230830	145200	0	5390	5390	5390	5390	0
345	20230830	145100	0	5390	5390	5390	5390	0
346	20230830	145000	0	5390	5390	5390	5390	0
347	20230830	144900	0	5390	5390	5390	5390	0
348	20230830	144800	0	5390	5390	5390	5390	0
349	20230830	144700	0	5390	5390	5390	5390	0
350	20230830	144600	0	5390	5390	5390	5390	0
351	20230830	144500	0	5390	5390	5390	5390	0
352	20230830	144400	0	5390	5390	5390	5390	0
353	20230830	144300	0	5390	5390	5390	5390	0
354	20230830	144200	0	5390	5390	5390	5390	0
355	20230830	144100	0	5390	5390	5390	5390	0
356	20230830	144000	0	5390	5390	5390	5390	0
357	20230830	143900	0	5390	5390	5390	5390	0
358	20230830	143800	0	5390	5390	5390	5390	0
359	20230830	143700	0	5390	5390	5390	5390	0
360	20230830	143600	0	5390	5390	5390	5390	0
361	20230830	143500	0	5390	5390	5390	5390	0
362	20230830	143400	0	5390	5390	5390	5390	0
363	20230830	143300	0	5390	5390	5390	5390	0
364	20230830	143200	0	5390	5390	5390	5390	0
365	20230830	143100	0	5390	5390	5390	5390	0
366	20230830	143000	0	5390	5390	5390	5390	0
367	20230830	142900	0	5390	5390	5390	5390	0
368	20230830	142800	0	5390	5390	5390	5390	0
369	20230830	142700	0	5390	5390	5390	5390	0
370	20230830	142600	0	5390	5390	5390	5390	0
371	20230830	142500	0	5390	5390	5390	5390	0
372	20230830	142400	0	5390	5390	5390	5390	0
373	20230830	142300	0	5390	5390	5390	5390	0
374	20230830	142200	0	5390	5390	5390	5390	0
375	20230830	142100	0	5390	5390	5390	5390	0
376	20230830	142000	0	5390	5390	5390	5390	0
377	20230830	141900	0	5390	5390	5390	5390	0
378	20230830	141800	0	5390	5390	5390	5390	0
379	20230830	141700	0	5390	5390	5390	5390	0
380	20230830	141600	0	5390	5390	5390	5390	0
381	20230830	141500	0	5390	5390	5390	5390	0
382	20230830	141400	0	5390	5390	5390	5390	0
383	20230830	141300	0	5390	5390	5390	5390	0
384	20230830	141200	0	5390	5390	5390	5390	0
385	20230830	141100	0	5390	5390	5390	5390	0
386	20230830	141000	0	5390	5390	5390	5390	0
387	20230830	140900	0	5390	5390	5390	5390	0
388	20230830	140800	0	5390	5390	5390	5390	0
389	20230830	140700	0	5390	5390	5390	5390	0
390	20230830	140600	0	5390	5390	5390	5390	0
391	20230830	140500	0	5390	5390	5390	5390	0
392	20230830	140400	0	5390	5390	5390	5390	0
393	20230830	140300	0	5390	5390	5390	5390	0
394	20230830	140200	0	5390	5390	5390	5390	0
395	20230830	140100	0	5390	5390	5390	5390	0
396	20230830	140000	0	5390	5390	5390	5390	0
397	20230830	135900	0	5390	5390	5390	5390	0
398	20230830	135800	0	5390	5390	5390	5390	0
399	20230830	135700	0	5390	5390	5390	5390	0
400	20230830	135600	0	5390	5390	5390	5390	0
401	20230830	135500	0	5390	5390	5390	5390	0
402	20230830	135400	0	5390	5390	5390	5390	0
403	20230830	135300	0	5390	5390	5390	5390	0
404	20230830	135200	0	5390	5390	5390	5390	0
405	20230830	135100	0	5390	5390	5390	5390	0
406	20230830	135000	0	5390	5390	5390	5390	0
407	20230830	134900	0	5390	5390	5390	5390	0
408	20230830	134800	0	5390	5390	5390	5390	0
409	20230830	134700	0	5390	5390	5390	5390	0
410	20230830	134600	0	5390	5390	5390	5390	0
411	20230830	134500	0	5390	5390	5390	5390	0
412	20230830	134400	0	5390	5390	5390	5390	0
413	20230830	134300	0	5390	5390	5390	5390	0
414	20230830	134200	0	5390	5390	5390	5390	0
415	20230830	134100	0	5390	5390	5390	5390	0
416	20230830	134000	0	5390	5390	5390	5390	0
417	20230830	133900	0	5390	5390	5390	5390	0
418	20230830	133800	0	5390	5390	5390	5390	0
419	20230830	133700	0	5390	5390	5390	5390	0
420	20230830	133600	0	5390	5390	5390	5390	0
421	20230830	133500	0	5390	5390	5390	5390	0
422	20230830	133400	0	5390	5390	5390	5390	0
423	20230830	133300	0	5390	5390	5390	5390	0
424	20230830	133200	0	5390	5390	5390	5390	0
425	20230830	133100	0	5390	5390	5390	5390	0
426	20230830	133000	0	5390	5390	5390	5390	0
427	20230830	132900	0	5390	5390	5390	5390	0
428	20230830	132800	0	5390	5390	5390	5390	0
429	20230830	132700	0	5390	5390	5390	5390	0
430	20230830	132600	0	5390	5390	5390	5390	0
431	20230830	132500	0	5390	5390	5390	5390	0
432	20230830	132400	0	5390	5390	5390	5390	0
433	20230830	132300	0	5390	5390	5390	5390	0
434	20230830	132200	0	5390	5390	5390	5390	0
435	20230830	132100	0	5390	5390	5390	5390	0
436	20230830	132000	0	5390	5390	5390	5390	0
437	20230830	131900	0	5390	5390	5390	5390	0
438	20230830	131800	0	5390	5390	5390	5390	0
439	20230830	131700	0	5390	5390	5390	5390	0
440	20230830	131600	0	5390	5390	5390	5390	0
441	20230830	131500	0	5390	5390	5390	5390	0
442	20230830	131400	0	5390	5390	5390	5390	0
443	20230830	131300	0	5390	5390	5390	5390	0
444	20230830	131200	0	5390	5390	5390	5390	0
445	20230830	131100	0	5390	5390	5390	5390	0
446	20230830	131000	0	5390	5390	5390	5390	0
447	20230830	130900	0	5390	5390	5390	5390	0
448	20230830	130800	0	5390	5390	5390	5390	0
449	20230830	130700	0	5390	5390	5390	5390	0
450	20230830	130600	0	5390	5390	5390	5390	0
451	20230830	130500	0	5390	5390	5390	5390	0
452	20230830	130400	0	5390	5390	5390	5390	0
453	20230830	130300	0	5390	5390	5390	5390	0
454	20230830	130200	0	5390	5390	5390	5390	0
455	20230830	130100	0	5390	5390	5390	5390	0
456	20230830	130000	0	5390	5390	5390	5390	0
457	20230830	125900	0	5390	5390	5390	5390	0
458	20230830	125800	0	5390	5390	5390	5390	0
459	20230830	125700	0	5390	5390	5390	5390	0
460	20230830	125600	0	5390	5390	5390	5390	0
461	20230830	125500	0	5390	5390	5390	5390	0
462	20230830	125400	0	5390	5390	5390	5390	0
463	20230830	125300	0	5390	5390	5390	5390	0
464	20230830	125200	0	5390	5390	5390	5390	0
465	20230830	125100	0	5390	5390	5390	5390	0
466	20230830	125000	0	5390	5390	5390	5390	0
467	20230830	124900	0	5390	5390	5390	5390	0
468	20230830	124800	0	5390	5390	5390	5390	0
469	20230830	124700	0	5390	5390	5390	5390	0
470	20230830	124600	0	5390	5390	5390	5390	0
471	20230830	124500	0	5390	5390	5390	5390	0
472	20230830	124400	0	5390	5390	5390	5390	0
473	20230830	124300	0	5390	5390	5390	5390	0
474	20230830	124200	0	5390	5390	5390	5390	0
475	20230830	124100	0	5390	5390	5390	5390	0
476	20230830	124000	0	5390	5390	5390	5390	0
477	20230830	123900	0	5390	5390	5390	5390	0
478	20230830	123800	0	5390	5390	5390	5390	0
479	20230830	123700	0	5390	5390	5390	5390	0
480	20230830	123600	0	5390	5390	5390	5390	0
481	20230830	123500	0	5390	5390	5390	5390	0
482	20230830	123400	0	5390	5390	5390	5390	0
483	20230830	123300	0	5390	5390	5390	5390	0
484	20230830	123200	0	5390	5390	5390	5390	0
485	20230830	123100	0	5390	5390	5390	5390	0
486	20230830	123000	0	5390	5390	5390	5390	0
487	20230830	122900	0	5390	5390	5390	5390	0
488	20230830	122800	0	5390	5390	5390	5390	0
489	20230830	122700	0	5390	5390	5390	5390	0
490	20230830	122600	0	5390	5390	5390	5390	0
491	20230830	122500	0	5390	5390	5390	5390	0
492	20230830	122400	0	5390	5390	5390	5390	0
493	20230830	122300	0	5390	5390	5390	5390	0
494	20230830	122200	0	5390	5390	5390	5390	0
495	20230830	122100	0	5390	5390	5390	5390	0
496	20230830	122000	0	5390	5390	5390	5390	0
497	20230830	121900	0	5390	5390	5390	5390	0
498	20230830	121800	0	5390	5390	5390	5390	0
499	20230830	121700	0	5390	5390	5390	5390	0
500	20230830	121600	0	5390	5390	5390	5390	0
501	20230830	121500	0	5390	5390	5390	5390	0
502	20230830	121400	0	5390	5390	5390	5390	0
503	20230830	121300	0	5390	5390	5390	5390	0
504	20230830	121200	0	5390	5390	5390	5390	0
505	20230830	121100	0	5390	5390	5390	5390	0
506	20230830	121000	0	5390	5390	5390	5390	0
507	20230830	120900	0	5390	5390	5390	5390	0
508	20230830	120800	0	5390	5390	5390	5390	0
509	20230830	120700	0	5390	5390	5390	5390	0
510	20230830	120600	0	5390	5390	5390	5390	0
511	20230830	120500	0	5390	5390	5390	5390	0
512	20230830	120400	0	5390	5390	5390	5390	0
513	20230830	120300	0	5390	5390	5390	5390	0
514	20230830	120200	0	5390	5390	5390	5390	0
515	20230830	120100	0	5390	5390	5390	5390	0
516	20230830	120000	0	5390	5390	5390	5390	0
517	20230830	115900	0	5390	5390	5390	5390	0
518	20230830	115800	0	5390	5390	5390	5390	0
519	20230830	115700	0	5390	5390	5390	5390	0
520	20230830	115600	0	5390	5390	5390	5390	0
521	20230830	115500	0	5390	5390	5390	5390	0
522	20230830	115400	0	5390	5390	5390	5390	0
523	20230830	115300	0	5390	5390	5390	5390	0
524	20230830	115200	0	5390	5390	5390	5390	0
525	20230830	115100	0	5390	5390	5390	5390	0
526	20230830	115000	0	5390	5390	5390	5390	0
527	20230830	114900	0	5390	5390	5390	5390	0
528	20230830	114800	0	5390	5390	5390	5390	0
529	20230830	114700	0	5390	5390	5390	5390	0
530	20230830	114600	0	5390	5390	5390	5390	0
531	20230830	114500	0	5390	5390	5390	5390	0
532	20230830	114400	0	5390	5390	5390	5390	0
533	20230830	114300	0	5390	5390	5390	5390	0
534	20230830	114200	0	5390	5390	5390	5390	0
535	20230830	114100	0	5390	5390	5390	5390	0
536	20230830	114000	0	5390	5390	5390	5390	0
537	20230830	113900	0	5390	5390	5390	5390	0
538	20230830	113800	0	5390	5390	5390	5390	0
539	20230830	113700	0	5390	5390	5390	5390	0
540	20230830	113600	0	5390	5390	5390	5390	0
541	20230830	113500	0	5390	5390	5390	5390	0
542	20230830	113400	0	5390	5390	5390	5390	0
543	20230830	113300	0	5390	5390	5390	5390	0
544	20230830	113200	0	5390	5390	5390	5390	0
545	20230830	113100	0	5390	5390	5390	5390	0
546	20230830	113000	0	5390	5390	5390	5390	0
547	20230830	112900	0	5390	5390	5390	5390	0
548	20230830	112800	0	5390	5390	5390	5390	0
549	20230830	112700	0	5390	5390	5390	5390	0
550	20230830	112600	0	5390	5390	5390	5390	0
551	20230830	112500	0	5390	5390	5390	5390	0
552	20230830	112400	0	5390	5390	5390	5390	0
553	20230830	112300	0	5390	5390	5390	5390	0
554	20230830	112200	0	5390	5390	5390	5390	0
555	20230830	112100	0	5390	5390	5390	5390	0
556	20230830	112000	0	5390	5390	5390	5390	0
557	20230830	111900	0	5390	5390	5390	5390	0
558	20230830	111800	0	5390	5390	5390	5390	0
559	20230830	111700	0	5390	5390	5390	5390	0
560	20230830	111600	0	5390	5390	5390	5390	0
561	20230830	111500	0	5390	5390	5390	5390	0
562	20230830	111400	0	5390	5390	5390	5390	0
563	20230830	111300	0	5390	5390	5390	5390	0
564	20230830	111200	0	5390	5390	5390	5390	0
565	20230830	111100	0	5390	5390	5390	5390	0
566	20230830	111000	0	5390	5390	5390	5390	0
567	20230830	110900	0	5390	5390	5390	5390	0
568	20230830	110800	0	5390	5390	5390	5390	0
569	20230830	110700	0	5390	5390	5390	5390	0
570	20230830	110600	0	5390	5390	5390	5390	0
571	20230830	110500	0	5390	5390	5390	5390	0
572	20230830	110400	0	5390	5390	5390	5390	0
573	20230830	110300	0	5390	5390	5390	5390	0
574	20230830	110200	0	5390	5390	5390	5390	0
575	20230830	110100	0	5390	5390	5390	5390	0
576	20230830	110000	0	5390	5390	5390	5390	0
577	20230830	105900	0	5390	5390	5390	5390	0
578	20230830	105800	0	5390	5390	5390	5390	0
579	20230830	105700	0	5390	5390	5390	5390	0
580	20230830	105600	0	5390	5390	5390	5390	0
581	20230830	105500	0	5390	5390	5390	5390	0
582	20230830	105400	0	5390	5390	5390	5390	0
583	20230830	105300	0	5390	5390	5390	5390	0
584	20230830	105200	0	5390	5390	5390	5390	0
585	20230830	105100	0	5390	5390	5390	5390	0
586	20230830	105000	0	5390	5390	5390	5390	0
587	20230830	104900	0	5390	5390	5390	5390	0
588	20230830	104800	0	5390	5390	5390	5390	0
589	20230830	104700	0	5390	5390	5390	5390	0
590	20230830	104600	0	5390	5390	5390	5390	0
591	20230830	104500	0	5390	5390	5390	5390	0
592	20230830	104400	0	5390	5390	5390	5390	0
593	20230830	104300	0	5390	5390	5390	5390	0
594	20230830	104200	0	5390	5390	5390	5390	0
595	20230830	104100	0	5390	5390	5390	5390	0
596	20230830	104000	0	5390	5390	5390	5390	0
597	20230830	103900	0	5390	5390	5390	5390	0
598	20230830	103800	0	5390	5390	5390	5390	0
599	20230830	103700	0	5390	5390	5390	5390	0
600	20230830	103600	0	5390	5390	5390	5390	0
601	20230830	103500	0	5390	5390	5390	5390	0
602	20230830	103400	0	5390	5390	5390	5390	0
603	20230830	103300	0	5390	5390	5390	5390	0
604	20230830	103200	0	5390	5390	5390	5390	0
605	20230830	103100	0	5390	5390	5390	5390	0
606	20230830	103000	0	5390	5390	5390	5390	0
607	20230830	102900	0	5390	5390	5390	5390	0
608	20230830	102800	0	5390	5390	5390	5390	0
609	20230830	102700	0	5390	5390	5390	5390	0
610	20230830	102600	0	5390	5390	5390	5390	0
611	20230830	102500	0	5390	5390	5390	5390	0
612	20230830	102400	0	5390	5390	5390	5390	0
613	20230830	102300	0	5390	5390	5390	5390	0
614	20230830	102200	0	5390	5390	5390	5390	0
615	20230830	102100	0	5390	5390	5390	5390	0
616	20230830	102000	0	5390	5390	5390	5390	0
617	20230830	101900	0	5390	5390	5390	5390	0
618	20230830	101800	0	5390	5390	5390	5390	0
619	20230830	101700	0	5390	5390	5390	5390	0
620	20230830	101600	0	5390	5390	5390	5390	0
621	20230830	101500	0	5390	5390	5390	5390	0
622	20230830	101400	0	5390	5390	5390	5390	0
623	20230830	101300	0	5390	5390	5390	5390	0
624	20230830	101200	0	5390	5390	5390	5390	0
625	20230830	101100	0	5390	5390	5390	5390	0
626	20230830	101000	0	5390	5390	5390	5390	0
627	20230830	100900	0	5390	5390	5390	5390	0
628	20230830	100800	0	5390	5390	5390	5390	0
629	20230830	100700	0	5390	5390	5390	5390	0
630	20230830	100600	0	5390	5390	5390	5390	0
631	20230830	100500	0	5390	5390	5390	5390	0
632	20230830	100400	0	5390	5390	5390	5390	0
633	20230830	100300	0	5390	5390	5390	5390	0
634	20230830	100200	0	5390	5390	5390	5390	0
635	20230830	100100	0	5390	5390	5390	5390	0
636	20230830	100000	0	5390	5390	5390	5390	0
637	20230830	095900	0	5390	5390	5390	5390	0
638	20230830	095800	0	5390	5390	5390	5390	0
639	20230830	095700	0	5390	5390	5390	5390	0
640	20230830	095600	0	5390	5390	5390	5390	0
641	20230830	095500	0	5390	5390	5390	5390	0
642	20230830	095400	0	5390	5390	5390	5390	0
643	20230830	095300	0	5390	5390	5390	5390	0
644	20230830	095200	0	5390	5390	5390	5390	0
645	20230830	095100	0	5390	5390	5390	5390	0
646	20230830	095000	0	5390	5390	5390	5390	0
647	20230830	094900	0	5390	5390	5390	5390	0
648	20230830	094800	0	5390	5390	5390	5390	0
649	20230830	094700	0	5390	5390	5390	5390	0
650	20230830	094600	0	5390	5390	5390	5390	0
651	20230830	094500	0	5390	5390	5390	5390	0
652	20230830	094400	0	5390	5390	5390	5390	0
653	20230830	094300	0	5390	5390	5390	5390	0
654	20230830	094200	0	5390	5390	5390	5390	0
655	20230830	094100	0	5390	5390	5390	5390	0
656	20230830	094000	0	5390	5390	5390	5390	0
657	20230830	093900	0	5390	5390	5390	5390	0
658	20230830	093800	0	5390	5390	5390	5390	0
659	20230830	093700	0	5390	5390	5390	5390	0
660	20230830	093600	0	5390	5390	5390	5390	0
661	20230830	093500	0	5390	5390	5390	5390	0
662	20230830	093400	0	5390	5390	5390	5390	0
663	20230830	093300	0	5390	5390	5390	5390	0
664	20230830	093200	0	5390	5390	5390	5390	0
665	20230830	093100	0	5390	5390	5390	5390	0
666	20230830	093000	0	5390	5390	5390	5390	0
667	20230830	092900	0	5390	5390	5390	5390	0
668	20230830	092800	0	5390	5390	5390	5390	0
669	20230830	092700	0	5390	5390	5390	5390	0
670	20230830	092600	0	5390	5390	5390	5390	0
671	20230830	092500	0	5390	5390	5390	5390	0
672	20230830	092400	0	5390	5390	5390	5390	0
673	20230830	092300	0	5390	5390	5390	5390	0
674	20230830	092200	0	5390	5390	5390	5390	0
675	20230830	092100	0	5390	5390	5390	5390	0
676	20230830	092000	0	5390	5390	5390	5390	0
677	20230830	091900	0	5390	5390	5390	5390	0
678	20230830	091800	0	5390	5390	5390	5390	0
679	20230830	091700	0	5390	5390	5390	5390	0
680	20230830	091600	0	5390	5390	5390	5390	0
681	20230830	091500	0	5390	5390	5390	5390	0
682	20230830	091400	0	5390	5390	5390	5390	0
683	20230830	091300	0	5390	5390	5390	5390	0
684	20230830	091200	0	5390	5390	5390	5390	0
685	20230830	091100	0	5390	5390	5390	5390	0
686	20230830	091000	0	5390	5390	5390	5390	0
687	20230830	090900	0	5390	5390	5390	5390	0
688	20230830	090800	0	5390	5390	5390	5390	0
689	20230830	090700	0	5390	5390	5390	5390	0
690	20230830	090600	0	5390	5390	5390	5390	0
691	20230830	090500	0	5390	5390	5390	5390	0
692	20230830	090400	0	5390	5390	5390	5390	0
693	20230830	090300	0	5390	5390	5390	5390	0
694	20230830	090200	0	5390	5390	5390	5390	0
695	20230830	090100	0	5390	5390	5390	5390	0
696	20230830	090000	0	5390	5390	5390	5390	0