KissMeData/052960/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192200	767345	4100	4090	4100	4090	20
3	20230817	192100	767345	4100	4100	4100	4100	0
4	20230817	192000	767345	4100	4100	4100	4100	0
5	20230817	191900	767345	4100	4100	4100	4100	0
6	20230817	191800	767345	4100	4100	4100	4100	0
7	20230817	191700	767345	4100	4100	4100	4100	0
8	20230817	191600	767345	4100	4100	4100	4100	0
9	20230817	191500	767345	4100	4100	4100	4100	0
10	20230817	191400	767345	4100	4100	4100	4100	0
11	20230817	191300	767345	4100	4100	4100	4100	0
12	20230817	191200	767345	4100	4100	4100	4100	0
13	20230817	191100	767345	4100	4100	4100	4100	0
14	20230817	191000	767345	4100	4100	4100	4100	0
15	20230817	190900	767345	4100	4100	4100	4100	0
16	20230817	190800	767345	4100	4100	4100	4100	0
17	20230817	190700	767345	4100	4100	4100	4100	0
18	20230817	190600	767345	4100	4100	4100	4100	0
19	20230817	190500	767345	4100	4100	4100	4100	0
20	20230817	190400	767345	4100	4100	4100	4100	0
21	20230817	190300	767345	4100	4100	4100	4100	0
22	20230817	190200	767345	4100	4100	4100	4100	0
23	20230817	190100	767345	4100	4100	4100	4100	0
24	20230817	190000	767345	4100	4100	4100	4100	0
25	20230817	185900	767345	4100	4100	4100	4100	0
26	20230817	185800	767345	4100	4100	4100	4100	0
27	20230817	185700	767345	4100	4100	4100	4100	0
28	20230817	185600	767345	4100	4100	4100	4100	0
29	20230817	185500	767345	4100	4100	4100	4100	0
30	20230817	185400	767345	4100	4100	4100	4100	0
31	20230817	185300	767345	4100	4100	4100	4100	0
32	20230817	185200	767345	4100	4090	4100	4090	20
33	20230817	185100	767345	4100	4100	4100	4100	0
34	20230817	185000	767345	4100	4100	4100	4100	0
35	20230817	184900	767345	4100	4100	4100	4100	0
36	20230817	184800	767345	4100	4100	4100	4100	0
37	20230817	184700	767345	4100	4100	4100	4100	0
38	20230817	184600	767345	4100	4100	4100	4100	0
39	20230817	184500	767345	4100	4100	4100	4100	0
40	20230817	184400	767345	4100	4100	4100	4100	0
41	20230817	184300	767345	4100	4100	4100	4100	0
42	20230817	184200	767345	4100	4100	4100	4100	0
43	20230817	184100	767345	4100	4100	4100	4100	0
44	20230817	184000	767345	4100	4100	4100	4100	0
45	20230817	183900	767345	4100	4100	4100	4100	0
46	20230817	183800	767345	4100	4100	4100	4100	0
47	20230817	183700	767345	4100	4100	4100	4100	0
48	20230817	183600	767345	4100	4100	4100	4100	0
49	20230817	183500	767345	4100	4100	4100	4100	0
50	20230817	183400	767345	4100	4100	4100	4100	0
51	20230817	183300	767345	4100	4100	4100	4100	0
52	20230817	183200	767345	4100	4100	4100	4100	0
53	20230817	183100	767345	4100	4100	4100	4100	0
54	20230817	183000	767345	4100	4100	4100	4100	0
55	20230817	182900	767345	4100	4100	4100	4100	0
56	20230817	182800	767345	4100	4100	4100	4100	0
57	20230817	182700	767345	4100	4100	4100	4100	0
58	20230817	182600	767345	4100	4100	4100	4100	0
59	20230817	182500	767345	4100	4100	4100	4100	0
60	20230817	182400	767345	4100	4100	4100	4100	0
61	20230817	182300	767345	4100	4100	4100	4100	0
62	20230817	182200	767345	4100	4090	4100	4090	20
63	20230817	182100	767345	4100	4100	4100	4100	0
64	20230817	182000	767345	4100	4100	4100	4100	0
65	20230817	181900	767345	4100	4100	4100	4100	0
66	20230817	181800	767345	4100	4100	4100	4100	0
67	20230817	181700	767345	4100	4100	4100	4100	0
68	20230817	181600	767345	4100	4100	4100	4100	0
69	20230817	181500	767345	4100	4100	4100	4100	0
70	20230817	181400	767345	4100	4100	4100	4100	0
71	20230817	181300	767345	4100	4100	4100	4100	0
72	20230817	181200	767345	4100	4100	4100	4100	0
73	20230817	181100	767345	4100	4100	4100	4100	0
74	20230817	181000	767345	4100	4100	4100	4100	0
75	20230817	180900	767345	4100	4100	4100	4100	0
76	20230817	180800	767345	4100	4100	4100	4100	0
77	20230817	180700	767345	4100	4100	4100	4100	0
78	20230817	180600	767345	4100	4100	4100	4100	0
79	20230817	180500	767345	4100	4100	4100	4100	0
80	20230817	180400	767345	4100	4100	4100	4100	0
81	20230817	180300	767345	4100	4100	4100	4100	0
82	20230817	180200	767345	4100	4100	4100	4100	0
83	20230817	180100	767345	4100	4100	4100	4100	0
84	20230817	180000	767345	4100	4100	4100	4100	0
85	20230817	175900	767345	4100	4100	4100	4100	0
86	20230817	175800	767345	4100	4100	4100	4100	0
87	20230817	175700	767345	4100	4100	4100	4100	0
88	20230817	175600	767345	4100	4100	4100	4100	0
89	20230817	175500	767345	4100	4100	4100	4100	0
90	20230817	175400	767345	4100	4100	4100	4100	0
91	20230817	175300	767345	4100	4100	4100	4100	0
92	20230817	175200	767345	4100	4090	4100	4090	20
93	20230817	175100	767345	4100	4100	4100	4100	0
94	20230817	175000	767345	4100	4100	4100	4100	0
95	20230817	174900	767345	4100	4100	4100	4100	0
96	20230817	174800	767345	4100	4100	4100	4100	0
97	20230817	174700	767345	4100	4100	4100	4100	0
98	20230817	174600	767345	4100	4100	4100	4100	0
99	20230817	174500	767345	4100	4100	4100	4100	0
100	20230817	174400	767345	4100	4100	4100	4100	0
101	20230817	174300	767345	4100	4100	4100	4100	0
102	20230817	174200	767345	4100	4100	4100	4100	0
103	20230817	174100	767345	4100	4100	4100	4100	0
104	20230817	174000	767345	4100	4100	4100	4100	0
105	20230817	173900	767345	4100	4100	4100	4100	0
106	20230817	173800	767345	4100	4100	4100	4100	0
107	20230817	173700	767345	4100	4100	4100	4100	0
108	20230817	173600	767345	4100	4100	4100	4100	0
109	20230817	173500	767345	4100	4100	4100	4100	0
110	20230817	173400	767345	4100	4100	4100	4100	0
111	20230817	173300	767345	4100	4100	4100	4100	0
112	20230817	173200	767345	4100	4100	4100	4100	0
113	20230817	173100	767345	4100	4100	4100	4100	0
114	20230817	173000	767345	4100	4100	4100	4100	0
115	20230817	172900	767345	4100	4100	4100	4100	0
116	20230817	172800	767345	4100	4100	4100	4100	0
117	20230817	172700	767345	4100	4100	4100	4100	0
118	20230817	172600	767345	4100	4100	4100	4100	0
119	20230817	172500	767345	4100	4100	4100	4100	0
120	20230817	172400	767345	4100	4100	4100	4100	0
121	20230817	172300	767345	4100	4100	4100	4100	0
122	20230817	172200	767345	4100	4090	4100	4090	20
123	20230817	172100	767345	4100	4100	4100	4100	0
124	20230817	172000	767345	4100	4100	4100	4100	0
125	20230817	171900	767345	4100	4100	4100	4100	0
126	20230817	171800	767345	4100	4100	4100	4100	0
127	20230817	171700	767345	4100	4100	4100	4100	0
128	20230817	171600	767345	4100	4100	4100	4100	0
129	20230817	171500	767345	4100	4100	4100	4100	0
130	20230817	171400	767345	4100	4100	4100	4100	0
131	20230817	171300	767345	4100	4100	4100	4100	0
132	20230817	171200	767345	4100	4100	4100	4100	0
133	20230817	171100	767345	4100	4100	4100	4100	0
134	20230817	171000	767345	4100	4100	4100	4100	0
135	20230817	170900	767345	4100	4100	4100	4100	0
136	20230817	170800	767345	4100	4100	4100	4100	0
137	20230817	170700	767345	4100	4100	4100	4100	0
138	20230817	170600	767345	4100	4100	4100	4100	0
139	20230817	170500	767345	4100	4100	4100	4100	0
140	20230817	170400	767345	4100	4100	4100	4100	0
141	20230817	170300	767345	4100	4100	4100	4100	0
142	20230817	170200	767345	4100	4100	4100	4100	0
143	20230817	170100	767345	4100	4100	4100	4100	0
144	20230817	170000	767345	4100	4100	4100	4100	0
145	20230817	165900	767345	4100	4100	4100	4100	0
146	20230817	165800	767345	4100	4100	4100	4100	0
147	20230817	165700	767345	4100	4100	4100	4100	0
148	20230817	165600	767345	4100	4100	4100	4100	0
149	20230817	165500	767345	4100	4100	4100	4100	0
150	20230817	165400	767345	4100	4100	4100	4100	0
151	20230817	165300	767345	4100	4100	4100	4100	0
152	20230817	165200	767345	4100	4090	4100	4090	20
153	20230817	165100	767345	4100	4100	4100	4100	0
154	20230817	165000	767345	4100	4100	4100	4100	0
155	20230817	164900	767345	4100	4100	4100	4100	0
156	20230817	164800	767345	4100	4100	4100	4100	0
157	20230817	164700	767345	4100	4100	4100	4100	0
158	20230817	164600	767345	4100	4100	4100	4100	0
159	20230817	164500	767345	4100	4100	4100	4100	0
160	20230817	164400	767345	4100	4100	4100	4100	0
161	20230817	164300	767345	4100	4100	4100	4100	0
162	20230817	164200	767345	4100	4100	4100	4100	0
163	20230817	164100	767345	4100	4100	4100	4100	0
164	20230817	164000	767345	4100	4100	4100	4100	0
165	20230817	163900	767345	4100	4100	4100	4100	0
166	20230817	163800	767345	4100	4100	4100	4100	0
167	20230817	163700	767345	4100	4100	4100	4100	0
168	20230817	163600	767345	4100	4100	4100	4100	0
169	20230817	163500	767345	4100	4100	4100	4100	0
170	20230817	163400	767345	4100	4100	4100	4100	0
171	20230817	163300	767345	4100	4100	4100	4100	0
172	20230817	163200	767345	4100	4100	4100	4100	0
173	20230817	163100	767345	4100	4100	4100	4100	0
174	20230817	163000	767345	4100	4100	4100	4100	0
175	20230817	162900	767345	4100	4100	4100	4100	0
176	20230817	162800	767345	4100	4100	4100	4100	0
177	20230817	162700	767345	4100	4100	4100	4100	0
178	20230817	162600	767345	4100	4100	4100	4100	0
179	20230817	162500	767345	4100	4100	4100	4100	0
180	20230817	162400	767345	4100	4100	4100	4100	0
181	20230817	162300	767345	4100	4100	4100	4100	0
182	20230817	162200	767345	4100	4090	4100	4090	20
183	20230817	162100	767345	4100	4100	4100	4100	0
184	20230817	162000	767345	4100	4100	4100	4100	0
185	20230817	161900	767345	4100	4100	4100	4100	0
186	20230817	161800	767345	4100	4100	4100	4100	0
187	20230817	161700	767345	4100	4100	4100	4100	0
188	20230817	161600	767345	4100	4100	4100	4100	0
189	20230817	161500	767345	4100	4100	4100	4100	0
190	20230817	161400	767345	4100	4100	4100	4100	0
191	20230817	161300	767345	4100	4100	4100	4100	0
192	20230817	161200	767345	4100	4100	4100	4100	0
193	20230817	161100	767345	4100	4100	4100	4100	0
194	20230817	161000	767345	4100	4100	4100	4100	0
195	20230817	160900	767345	4100	4100	4100	4100	0
196	20230817	160800	767345	4100	4100	4100	4100	0
197	20230817	160700	767345	4100	4100	4100	4100	0
198	20230817	160600	767345	4100	4100	4100	4100	0
199	20230817	160500	767345	4100	4100	4100	4100	0
200	20230817	160400	767345	4100	4100	4100	4100	0
201	20230817	160300	767345	4100	4100	4100	4100	0
202	20230817	160200	767345	4100	4100	4100	4100	0
203	20230817	160100	767345	4100	4100	4100	4100	0
204	20230817	160000	767345	4100	4100	4100	4100	0
205	20230817	155900	767345	4100	4100	4100	4100	0
206	20230817	155800	767345	4100	4100	4100	4100	0
207	20230817	155700	767345	4100	4100	4100	4100	0
208	20230817	155600	767345	4100	4100	4100	4100	0
209	20230817	155500	767345	4100	4100	4100	4100	0
210	20230817	155400	767345	4100	4100	4100	4100	0
211	20230817	155300	767345	4100	4100	4100	4100	0
212	20230817	155200	767345	4100	4090	4100	4090	20
213	20230817	155100	767345	4100	4100	4100	4100	0
214	20230817	155000	767345	4100	4100	4100	4100	0
215	20230817	154900	767345	4100	4100	4100	4100	0
216	20230817	154800	767345	4100	4100	4100	4100	0
217	20230817	154700	767345	4100	4100	4100	4100	0
218	20230817	154600	767345	4100	4100	4100	4100	0
219	20230817	154500	767345	4100	4100	4100	4100	0
220	20230817	154400	767345	4100	4100	4100	4100	0
221	20230817	154300	767345	4100	4100	4100	4100	0
222	20230817	154200	767345	4100	4100	4100	4100	0
223	20230817	154100	767345	4100	4100	4100	4100	0
224	20230817	154000	767345	4100	4100	4100	4100	0
225	20230817	153900	767345	4100	4100	4100	4100	0
226	20230817	153800	767345	4100	4100	4100	4100	0
227	20230817	153700	767345	4100	4100	4100	4100	0
228	20230817	153600	767345	4100	4100	4100	4100	0
229	20230817	153500	767345	4100	4100	4100	4100	0
230	20230817	153400	767345	4100	4100	4100	4100	0
231	20230817	153300	767345	4100	4100	4100	4100	0
232	20230817	153200	767345	4100	4100	4100	4100	0
233	20230817	153100	767345	4100	4100	4100	4100	0
234	20230817	153000	767345	4100	4100	4100	4100	0
235	20230817	152900	767345	4100	4100	4100	4100	0
236	20230817	152800	767345	4100	4100	4100	4100	0
237	20230817	152700	767345	4100	4100	4100	4100	0
238	20230817	152600	767345	4100	4100	4100	4100	0
239	20230817	152500	767345	4100	4100	4100	4100	0
240	20230817	152400	767345	4100	4100	4100	4100	0
241	20230817	152300	767345	4100	4100	4100	4100	0
242	20230817	152200	767345	4100	4100	4100	4100	0
243	20230817	152100	767345	4100	4100	4100	4100	0
244	20230817	152000	767345	4100	4100	4100	4100	0
245	20230817	151900	767345	4100	4100	4100	4100	0
246	20230817	151800	767345	4100	4100	4100	4100	0
247	20230817	151700	767345	4100	4100	4100	4100	0
248	20230817	151600	767345	4100	4100	4100	4100	0
249	20230817	151500	767345	4100	4100	4100	4100	0
250	20230817	151400	767345	4100	4100	4100	4100	0
251	20230817	151300	767345	4100	4100	4100	4100	0
252	20230817	151200	767345	4100	4100	4100	4100	0
253	20230817	151100	767345	4100	4100	4100	4100	0
254	20230817	151000	767345	4100	4100	4100	4100	0
255	20230817	150900	767345	4100	4100	4100	4100	0
256	20230817	150800	767345	4100	4100	4100	4100	0
257	20230817	150700	767345	4100	4100	4100	4100	0
258	20230817	150600	767345	4100	4100	4100	4100	0
259	20230817	150500	767345	4100	4100	4100	4100	0
260	20230817	150400	767345	4100	4100	4100	4100	0
261	20230817	150300	767345	4100	4100	4100	4100	0
262	20230817	150200	767345	4100	4100	4100	4100	0
263	20230817	150100	767345	4100	4100	4100	4100	0
264	20230817	150000	767345	4100	4100	4100	4100	0
265	20230817	145900	767345	4100	4100	4100	4100	0
266	20230817	145800	767345	4100	4100	4100	4100	0
267	20230817	145700	767345	4100	4100	4100	4100	0
268	20230817	145600	767345	4100	4100	4100	4100	0
269	20230817	145500	767345	4100	4100	4100	4100	0
270	20230817	145400	767345	4100	4100	4100	4100	0
271	20230817	145300	767345	4100	4100	4100	4100	0
272	20230817	145200	767345	4100	4100	4100	4100	0
273	20230817	145100	767345	4100	4100	4100	4100	0
274	20230817	145000	767345	4100	4100	4100	4100	0
275	20230817	144900	767345	4100	4100	4100	4100	0
276	20230817	144800	767345	4100	4100	4100	4100	0
277	20230817	144700	767345	4100	4090	4100	4090	20
278	20230817	144600	685445	4080	4080	4080	4080	0
279	20230817	144500	685445	4080	4080	4080	4080	0
280	20230817	144400	685445	4080	4080	4080	4080	0
281	20230817	144300	685445	4080	4080	4080	4080	0
282	20230817	144200	685445	4080	4080	4080	4080	0
283	20230817	144100	685445	4080	4080	4080	4080	0
284	20230817	144000	685445	4080	4080	4080	4080	0
285	20230817	143900	685445	4080	4080	4080	4080	0
286	20230817	143800	685445	4080	4080	4080	4080	0
287	20230817	143700	685445	4080	4080	4080	4080	0
288	20230817	143600	685445	4080	4080	4080	4080	0
289	20230817	143500	685445	4080	4080	4080	4080	0
290	20230817	143400	685445	4080	4080	4080	4080	0
291	20230817	143300	685445	4080	4080	4080	4080	0
292	20230817	143200	685445	4080	4080	4080	4080	0
293	20230817	143100	685445	4080	4080	4080	4080	0
294	20230817	143000	685445	4080	4080	4080	4080	0
295	20230817	142900	685445	4080	4080	4080	4080	0
296	20230817	142800	685445	4080	4080	4080	4080	0
297	20230817	142700	685445	4080	4080	4080	4080	0
298	20230817	142600	685445	4080	4080	4080	4080	155
299	20230817	142500	53045	4080	4080	4080	4080	0
300	20230817	142400	53045	4080	4080	4080	4080	0
301	20230817	142300	53045	4080	4080	4080	4080	0
302	20230817	142200	53045	4080	4080	4080	4080	12
303	20230817	142100	4085	4085	4085	4085	4085	0
304	20230817	142000	4085	4085	4085	4085	4085	0
305	20230817	141900	4085	4085	4085	4085	4085	0
306	20230817	141800	4085	4085	4085	4085	4085	0
307	20230817	141700	4085	4085	4085	4085	4085	0
308	20230817	141600	4085	4085	4085	4085	4085	0
309	20230817	141500	4085	4085	4085	4085	4085	0
310	20230817	141400	4085	4085	4085	4085	4085	0
311	20230817	141300	4085	4085	4085	4085	4085	0
312	20230817	141200	4085	4085	4085	4085	4085	0
313	20230817	141100	4085	4085	4085	4085	4085	0
314	20230817	141000	4085	4085	4085	4085	4085	0
315	20230817	140900	4085	4085	4085	4085	4085	0
316	20230817	140800	4085	4085	4085	4085	4085	0
317	20230817	140700	4085	4085	4085	4085	4085	0
318	20230817	140600	4085	4085	4085	4085	4085	0
319	20230817	140500	4085	4085	4085	4085	4085	0
320	20230817	140400	4085	4085	4085	4085	4085	0
321	20230817	140300	4085	4085	4085	4085	4085	0
322	20230817	140200	4085	4085	4085	4085	4085	0
323	20230817	140100	4085	4085	4085	4085	4085	0
324	20230817	140000	4085	4085	4085	4085	4085	0
325	20230817	135900	4085	4085	4085	4085	4085	0
326	20230817	135800	4085	4085	4085	4085	4085	0
327	20230817	135700	4085	4085	4085	4085	4085	0
328	20230817	135600	4085	4085	4085	4085	4085	0
329	20230817	135500	4085	4085	4085	4085	4085	0
330	20230817	135400	4085	4085	4085	4085	4085	0
331	20230817	135300	4085	4085	4085	4085	4085	0
332	20230817	135200	4085	4085	4085	4085	4085	0
333	20230817	135100	4085	4085	4085	4085	4085	0
334	20230817	135000	4085	4085	4085	4085	4085	0
335	20230817	134900	4085	4085	4085	4085	4085	0
336	20230817	134800	4085	4085	4085	4085	4085	0
337	20230817	134700	4085	4085	4085	4085	4085	0
338	20230817	134600	4085	4085	4085	4085	4085	0
339	20230817	134500	4085	4085	4085	4085	4085	0
340	20230817	134400	4085	4085	4085	4085	4085	0
341	20230817	134300	4085	4085	4085	4085	4085	0
342	20230817	134200	4085	4085	4085	4085	4085	0
343	20230817	134100	4085	4085	4085	4085	4085	0
344	20230817	134000	4085	4085	4085	4085	4085	0
345	20230817	133900	4085	4085	4085	4085	4085	0
346	20230817	133800	4085	4085	4085	4085	4085	0
347	20230817	133700	4085	4085	4085	4085	4085	0
348	20230817	133600	4085	4085	4085	4085	4085	0
349	20230817	133500	4085	4085	4085	4085	4085	0
350	20230817	133400	4085	4085	4085	4085	4085	0
351	20230817	133300	4085	4085	4085	4085	4085	0
352	20230817	133200	4085	4085	4085	4085	4085	0
353	20230817	133100	4085	4085	4085	4085	4085	0
354	20230817	133000	4085	4085	4085	4085	4085	0
355	20230817	132900	4085	4085	4085	4085	4085	0
356	20230817	132800	4085	4085	4085	4085	4085	0
357	20230817	132700	4085	4085	4085	4085	4085	0
358	20230817	132600	4085	4085	4085	4085	4085	0
359	20230817	132500	4085	4085	4085	4085	4085	0
360	20230817	132400	4085	4085	4085	4085	4085	0
361	20230817	132300	4085	4085	4085	4085	4085	0
362	20230817	132200	4085	4085	4085	4085	4085	0
363	20230817	132100	4085	4085	4085	4085	4085	0
364	20230817	132000	4085	4085	4085	4085	4085	0
365	20230817	131900	4085	4085	4085	4085	4085	0
366	20230817	131800	4085	4085	4085	4085	4085	0
367	20230817	131700	4085	4085	4085	4085	4085	0
368	20230817	131600	4085	4085	4085	4085	4085	0
369	20230817	131500	4085	4085	4085	4085	4085	0
370	20230817	131400	4085	4085	4085	4085	4085	0
371	20230817	131300	4085	4085	4085	4085	4085	0
372	20230817	131200	4085	4085	4085	4085	4085	0
373	20230817	131100	4085	4085	4085	4085	4085	0
374	20230817	131000	4085	4085	4085	4085	4085	0
375	20230817	130900	4085	4085	4085	4085	4085	0
376	20230817	130800	4085	4085	4085	4085	4085	0
377	20230817	130700	4085	4085	4085	4085	4085	0
378	20230817	130600	4085	4085	4085	4085	4085	0
379	20230817	130500	4085	4085	4085	4085	4085	0
380	20230817	130400	4085	4085	4085	4085	4085	0
381	20230817	130300	4085	4085	4085	4085	4085	0
382	20230817	130200	4085	4085	4085	4085	4085	0
383	20230817	130100	4085	4085	4085	4085	4085	0
384	20230817	130000	4085	4085	4085	4085	4085	0
385	20230817	125900	4085	4085	4085	4085	4085	0
386	20230817	125800	4085	4085	4085	4085	4085	0
387	20230817	125700	4085	4085	4085	4085	4085	0
388	20230817	125600	4085	4085	4085	4085	4085	0
389	20230817	125500	4085	4085	4085	4085	4085	0
390	20230817	125400	4085	4085	4085	4085	4085	0
391	20230817	125300	4085	4085	4085	4085	4085	0
392	20230817	125200	4085	4085	4085	4085	4085	0
393	20230817	125100	4085	4085	4085	4085	4085	0
394	20230817	125000	4085	4085	4085	4085	4085	0
395	20230817	124900	4085	4085	4085	4085	4085	0
396	20230817	124800	4085	4085	4085	4085	4085	0
397	20230817	124700	4085	4085	4085	4085	4085	0
398	20230817	124600	4085	4085	4085	4085	4085	0
399	20230817	124500	4085	4085	4085	4085	4085	0
400	20230817	124400	4085	4085	4085	4085	4085	0
401	20230817	124300	4085	4085	4085	4085	4085	0
402	20230817	124200	4085	4085	4085	4085	4085	0
403	20230817	124100	4085	4085	4085	4085	4085	0
404	20230817	124000	4085	4085	4085	4085	4085	0
405	20230817	123900	4085	4085	4085	4085	4085	0
406	20230817	123800	4085	4085	4085	4085	4085	0
407	20230817	123700	4085	4085	4085	4085	4085	0
408	20230817	123600	4085	4085	4085	4085	4085	0
409	20230817	123500	4085	4085	4085	4085	4085	0
410	20230817	123400	4085	4085	4085	4085	4085	0
411	20230817	123300	4085	4085	4085	4085	4085	0
412	20230817	123200	4085	4085	4085	4085	4085	0
413	20230817	123100	4085	4085	4085	4085	4085	0
414	20230817	123000	4085	4085	4085	4085	4085	0
415	20230817	122900	4085	4085	4085	4085	4085	0
416	20230817	122800	4085	4085	4085	4085	4085	0
417	20230817	122700	4085	4085	4085	4085	4085	0
418	20230817	122600	4085	4085	4085	4085	4085	0
419	20230817	122500	4085	4085	4085	4085	4085	0
420	20230817	122400	4085	4085	4085	4085	4085	0
421	20230817	122300	4085	4085	4085	4085	4085	0
422	20230817	122200	4085	4085	4085	4085	4085	0
423	20230817	122100	4085	4085	4085	4085	4085	0
424	20230817	122000	4085	4085	4085	4085	4085	0
425	20230817	121900	4085	4085	4085	4085	4085	0
426	20230817	121800	4085	4085	4085	4085	4085	0
427	20230817	121700	4085	4085	4085	4085	4085	0
428	20230817	121600	4085	4085	4085	4085	4085	0
429	20230817	121500	4085	4085	4085	4085	4085	0
430	20230817	121400	4085	4085	4085	4085	4085	0
431	20230817	121300	4085	4085	4085	4085	4085	0
432	20230817	121200	4085	4085	4085	4085	4085	0
433	20230817	121100	4085	4085	4085	4085	4085	0
434	20230817	121000	4085	4085	4085	4085	4085	0
435	20230817	120900	4085	4085	4085	4085	4085	0
436	20230817	120800	4085	4085	4085	4085	4085	0
437	20230817	120700	4085	4085	4085	4085	4085	0
438	20230817	120600	4085	4085	4085	4085	4085	0
439	20230817	120500	4085	4085	4085	4085	4085	0
440	20230817	120400	4085	4085	4085	4085	4085	0
441	20230817	120300	4085	4085	4085	4085	4085	0
442	20230817	120200	4085	4085	4085	4085	4085	0
443	20230817	120100	4085	4085	4085	4085	4085	0
444	20230817	120000	4085	4085	4085	4085	4085	0
445	20230817	115900	4085	4085	4085	4085	4085	0
446	20230817	115800	4085	4085	4085	4085	4085	0
447	20230817	115700	4085	4085	4085	4085	4085	0
448	20230817	115600	4085	4085	4085	4085	4085	0
449	20230817	115500	4085	4085	4085	4085	4085	0
450	20230817	115400	4085	4085	4085	4085	4085	0
451	20230817	115300	4085	4085	4085	4085	4085	0
452	20230817	115200	4085	4085	4085	4085	4085	0
453	20230817	115100	4085	4085	4085	4085	4085	0
454	20230817	115000	4085	4085	4085	4085	4085	0
455	20230817	114900	4085	4085	4085	4085	4085	0
456	20230817	114800	4085	4085	4085	4085	4085	0
457	20230817	114700	4085	4085	4085	4085	4085	0
458	20230817	114600	4085	4085	4085	4085	4085	0
459	20230817	114500	4085	4085	4085	4085	4085	0
460	20230817	114400	4085	4085	4085	4085	4085	0
461	20230817	114300	4085	4085	4085	4085	4085	0
462	20230817	114200	4085	4085	4085	4085	4085	0
463	20230817	114100	4085	4085	4085	4085	4085	0
464	20230817	114000	4085	4085	4085	4085	4085	0
465	20230817	113900	4085	4085	4085	4085	4085	0
466	20230817	113800	4085	4085	4085	4085	4085	0
467	20230817	113700	4085	4085	4085	4085	4085	0
468	20230817	113600	4085	4085	4085	4085	4085	0
469	20230817	113500	4085	4085	4085	4085	4085	0
470	20230817	113400	4085	4085	4085	4085	4085	0
471	20230817	113300	4085	4085	4085	4085	4085	0
472	20230817	113200	4085	4085	4085	4085	4085	0
473	20230817	113100	4085	4085	4085	4085	4085	0
474	20230817	113000	4085	4085	4085	4085	4085	0
475	20230817	112900	4085	4085	4085	4085	4085	0
476	20230817	112800	4085	4085	4085	4085	4085	0
477	20230817	112700	4085	4085	4085	4085	4085	0
478	20230817	112600	4085	4085	4085	4085	4085	0
479	20230817	112500	4085	4085	4085	4085	4085	0
480	20230817	112400	4085	4085	4085	4085	4085	0
481	20230817	112300	4085	4085	4085	4085	4085	0
482	20230817	112200	4085	4085	4085	4085	4085	0
483	20230817	112100	4085	4085	4085	4085	4085	0
484	20230817	112000	4085	4085	4085	4085	4085	0
485	20230817	111900	4085	4085	4085	4085	4085	0
486	20230817	111800	4085	4085	4085	4085	4085	0
487	20230817	111700	4085	4085	4085	4085	4085	0
488	20230817	111600	4085	4085	4085	4085	4085	0
489	20230817	111500	4085	4085	4085	4085	4085	0
490	20230817	111400	4085	4085	4085	4085	4085	0
491	20230817	111300	4085	4085	4085	4085	4085	0
492	20230817	111200	4085	4085	4085	4085	4085	0
493	20230817	111100	4085	4085	4085	4085	4085	0
494	20230817	111000	4085	4085	4085	4085	4085	0
495	20230817	110900	4085	4085	4085	4085	4085	0
496	20230817	110800	4085	4085	4085	4085	4085	0
497	20230817	110700	4085	4085	4085	4085	4085	0
498	20230817	110600	4085	4085	4085	4085	4085	0
499	20230817	110500	4085	4085	4085	4085	4085	0
500	20230817	110400	4085	4085	4085	4085	4085	0
501	20230817	110300	4085	4085	4085	4085	4085	0
502	20230817	110200	4085	4085	4085	4085	4085	0
503	20230817	110100	4085	4085	4085	4085	4085	1
504	20230817	110000	0	4075	4075	4075	4075	0
505	20230817	105900	0	4075	4075	4075	4075	0
506	20230817	105800	0	4075	4075	4075	4075	0
507	20230817	105700	0	4075	4075	4075	4075	0
508	20230817	105600	0	4075	4075	4075	4075	0
509	20230817	105500	0	4075	4075	4075	4075	0
510	20230817	105400	0	4075	4075	4075	4075	0
511	20230817	105300	0	4075	4075	4075	4075	0
512	20230817	105200	0	4075	4075	4075	4075	0
513	20230817	105100	0	4075	4075	4075	4075	0
514	20230817	105000	0	4075	4075	4075	4075	0
515	20230817	104900	0	4075	4075	4075	4075	0
516	20230817	104800	0	4075	4075	4075	4075	0
517	20230817	104700	0	4075	4075	4075	4075	0
518	20230817	104600	0	4075	4075	4075	4075	0
519	20230817	104500	0	4075	4075	4075	4075	0
520	20230817	104400	0	4075	4075	4075	4075	0
521	20230817	104300	0	4075	4075	4075	4075	0
522	20230817	104200	0	4075	4075	4075	4075	0
523	20230817	104100	0	4075	4075	4075	4075	0
524	20230817	104000	0	4075	4075	4075	4075	0
525	20230817	103900	0	4075	4075	4075	4075	0
526	20230817	103800	0	4075	4075	4075	4075	0
527	20230817	103700	0	4075	4075	4075	4075	0
528	20230817	103600	0	4075	4075	4075	4075	0
529	20230817	103500	0	4075	4075	4075	4075	0
530	20230817	103400	0	4075	4075	4075	4075	0
531	20230817	103300	0	4075	4075	4075	4075	0
532	20230817	103200	0	4075	4075	4075	4075	0
533	20230817	103100	0	4075	4075	4075	4075	0
534	20230817	103000	0	4075	4075	4075	4075	0
535	20230817	102900	0	4075	4075	4075	4075	0
536	20230817	102800	0	4075	4075	4075	4075	0
537	20230817	102700	0	4075	4075	4075	4075	0
538	20230817	102600	0	4075	4075	4075	4075	0
539	20230817	102500	0	4075	4075	4075	4075	0
540	20230817	102400	0	4075	4075	4075	4075	0
541	20230817	102300	0	4075	4075	4075	4075	0
542	20230817	102200	0	4075	4075	4075	4075	0
543	20230817	102100	0	4075	4075	4075	4075	0
544	20230817	102000	0	4075	4075	4075	4075	0
545	20230817	101900	0	4075	4075	4075	4075	0
546	20230817	101800	0	4075	4075	4075	4075	0
547	20230817	101700	0	4075	4075	4075	4075	0
548	20230817	101600	0	4075	4075	4075	4075	0
549	20230817	101500	0	4075	4075	4075	4075	0
550	20230817	101400	0	4075	4075	4075	4075	0
551	20230817	101300	0	4075	4075	4075	4075	0
552	20230817	101200	0	4075	4075	4075	4075	0
553	20230817	101100	0	4075	4075	4075	4075	0
554	20230817	101000	0	4075	4075	4075	4075	0
555	20230817	100900	0	4075	4075	4075	4075	0
556	20230817	100800	0	4075	4075	4075	4075	0
557	20230817	100700	0	4075	4075	4075	4075	0
558	20230817	100600	0	4075	4075	4075	4075	0
559	20230817	100500	0	4075	4075	4075	4075	0
560	20230817	100400	0	4075	4075	4075	4075	0
561	20230817	100300	0	4075	4075	4075	4075	0
562	20230817	100200	0	4075	4075	4075	4075	0
563	20230817	100100	0	4075	4075	4075	4075	0
564	20230817	100000	0	4075	4075	4075	4075	0
565	20230817	095900	0	4075	4075	4075	4075	0
566	20230817	095800	0	4075	4075	4075	4075	0
567	20230817	095700	0	4075	4075	4075	4075	0
568	20230817	095600	0	4075	4075	4075	4075	0
569	20230817	095500	0	4075	4075	4075	4075	0
570	20230817	095400	0	4075	4075	4075	4075	0
571	20230817	095300	0	4075	4075	4075	4075	0
572	20230817	095200	0	4075	4075	4075	4075	0
573	20230817	095100	0	4075	4075	4075	4075	0
574	20230817	095000	0	4075	4075	4075	4075	0
575	20230817	094900	0	4075	4075	4075	4075	0
576	20230817	094800	0	4075	4075	4075	4075	0
577	20230817	094700	0	4075	4075	4075	4075	0
578	20230817	094600	0	4075	4075	4075	4075	0
579	20230817	094500	0	4075	4075	4075	4075	0
580	20230817	094400	0	4075	4075	4075	4075	0
581	20230817	094300	0	4075	4075	4075	4075	0
582	20230817	094200	0	4075	4075	4075	4075	0
583	20230817	094100	0	4075	4075	4075	4075	0
584	20230817	094000	0	4075	4075	4075	4075	0
585	20230817	093900	0	4075	4075	4075	4075	0
586	20230817	093800	0	4075	4075	4075	4075	0
587	20230817	093700	0	4075	4075	4075	4075	0
588	20230817	093600	0	4075	4075	4075	4075	0
589	20230817	093500	0	4075	4075	4075	4075	0
590	20230817	093400	0	4075	4075	4075	4075	0
591	20230817	093300	0	4075	4075	4075	4075	0
592	20230817	093200	0	4075	4075	4075	4075	0
593	20230817	093100	0	4075	4075	4075	4075	0
594	20230817	093000	0	4075	4075	4075	4075	0
595	20230817	092900	0	4075	4075	4075	4075	0
596	20230817	092800	0	4075	4075	4075	4075	0
597	20230817	092700	0	4075	4075	4075	4075	0
598	20230817	092600	0	4075	4075	4075	4075	0
599	20230817	092500	0	4075	4075	4075	4075	0
600	20230817	092400	0	4075	4075	4075	4075	0
601	20230817	092300	0	4075	4075	4075	4075	0
602	20230817	092200	0	4075	4075	4075	4075	0
603	20230817	092100	0	4075	4075	4075	4075	0
604	20230817	092000	0	4075	4075	4075	4075	0
605	20230817	091900	0	4075	4075	4075	4075	0
606	20230817	091800	0	4075	4075	4075	4075	0
607	20230817	091700	0	4075	4075	4075	4075	0
608	20230817	091600	0	4075	4075	4075	4075	0
609	20230817	091500	0	4075	4075	4075	4075	0
610	20230817	091400	0	4075	4075	4075	4075	0
611	20230817	091300	0	4075	4075	4075	4075	0
612	20230817	091200	0	4075	4075	4075	4075	0
613	20230817	091100	0	4075	4075	4075	4075	0
614	20230817	091000	0	4075	4075	4075	4075	0
615	20230817	090900	0	4075	4075	4075	4075	0
616	20230817	090800	0	4075	4075	4075	4075	0
617	20230817	090700	0	4075	4075	4075	4075	0
618	20230817	090600	0	4075	4075	4075	4075	0
619	20230817	090500	0	4075	4075	4075	4075	0
620	20230817	090400	0	4075	4075	4075	4075	0
621	20230817	090300	0	4075	4075	4075	4075	0
622	20230817	090200	0	4075	4075	4075	4075	0
623	20230817	090100	0	4075	4075	4075	4075	0
624	20230817	090000	0	4075	4075	4075	4075	0