KissMeData/257990/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202400	44860	4870	4870	4870	4870	1
3	20230823	202300	44860	4870	4870	4870	4870	0
4	20230823	202200	44860	4870	4870	4870	4870	0
5	20230823	202100	44860	4870	4870	4870	4870	0
6	20230823	202000	44860	4870	4870	4870	4870	0
7	20230823	201900	44860	4870	4870	4870	4870	0
8	20230823	201800	44860	4870	4870	4870	4870	0
9	20230823	201700	44860	4870	4870	4870	4870	0
10	20230823	201600	44860	4870	4870	4870	4870	0
11	20230823	201500	44860	4870	4870	4870	4870	0
12	20230823	201400	44860	4870	4870	4870	4870	0
13	20230823	201300	44860	4870	4870	4870	4870	0
14	20230823	201200	44860	4870	4870	4870	4870	0
15	20230823	201100	44860	4870	4870	4870	4870	0
16	20230823	201000	44860	4870	4870	4870	4870	0
17	20230823	200900	44860	4870	4870	4870	4870	0
18	20230823	200800	44860	4870	4870	4870	4870	0
19	20230823	200700	44860	4870	4870	4870	4870	0
20	20230823	200600	44860	4870	4870	4870	4870	0
21	20230823	200500	44860	4870	4870	4870	4870	0
22	20230823	200400	44860	4870	4870	4870	4870	0
23	20230823	200300	44860	4870	4870	4870	4870	0
24	20230823	200200	44860	4870	4870	4870	4870	0
25	20230823	200100	44860	4870	4870	4870	4870	0
26	20230823	200000	44860	4870	4870	4870	4870	0
27	20230823	195900	44860	4870	4870	4870	4870	0
28	20230823	195800	44860	4870	4870	4870	4870	0
29	20230823	195700	44860	4870	4870	4870	4870	0
30	20230823	195600	44860	4870	4870	4870	4870	0
31	20230823	195500	44860	4870	4870	4870	4870	0
32	20230823	195400	44860	4870	4870	4870	4870	1
33	20230823	195300	44860	4870	4870	4870	4870	0
34	20230823	195200	44860	4870	4870	4870	4870	0
35	20230823	195100	44860	4870	4870	4870	4870	0
36	20230823	195000	44860	4870	4870	4870	4870	0
37	20230823	194900	44860	4870	4870	4870	4870	0
38	20230823	194800	44860	4870	4870	4870	4870	0
39	20230823	194700	44860	4870	4870	4870	4870	0
40	20230823	194600	44860	4870	4870	4870	4870	0
41	20230823	194500	44860	4870	4870	4870	4870	0
42	20230823	194400	44860	4870	4870	4870	4870	0
43	20230823	194300	44860	4870	4870	4870	4870	0
44	20230823	194200	44860	4870	4870	4870	4870	0
45	20230823	194100	44860	4870	4870	4870	4870	0
46	20230823	194000	44860	4870	4870	4870	4870	0
47	20230823	193900	44860	4870	4870	4870	4870	0
48	20230823	193800	44860	4870	4870	4870	4870	0
49	20230823	193700	44860	4870	4870	4870	4870	0
50	20230823	193600	44860	4870	4870	4870	4870	0
51	20230823	193500	44860	4870	4870	4870	4870	0
52	20230823	193400	44860	4870	4870	4870	4870	0
53	20230823	193300	44860	4870	4870	4870	4870	0
54	20230823	193200	44860	4870	4870	4870	4870	0
55	20230823	193100	44860	4870	4870	4870	4870	0
56	20230823	193000	44860	4870	4870	4870	4870	0
57	20230823	192900	44860	4870	4870	4870	4870	0
58	20230823	192800	44860	4870	4870	4870	4870	0
59	20230823	192700	44860	4870	4870	4870	4870	0
60	20230823	192600	44860	4870	4870	4870	4870	0
61	20230823	192500	44860	4870	4870	4870	4870	0
62	20230823	192400	44860	4870	4870	4870	4870	1
63	20230823	192300	44860	4870	4870	4870	4870	0
64	20230823	192200	44860	4870	4870	4870	4870	0
65	20230823	192100	44860	4870	4870	4870	4870	0
66	20230823	192000	44860	4870	4870	4870	4870	0
67	20230823	191900	44860	4870	4870	4870	4870	0
68	20230823	191800	44860	4870	4870	4870	4870	0
69	20230823	191700	44860	4870	4870	4870	4870	0
70	20230823	191600	44860	4870	4870	4870	4870	0
71	20230823	191500	44860	4870	4870	4870	4870	0
72	20230823	191400	44860	4870	4870	4870	4870	0
73	20230823	191300	44860	4870	4870	4870	4870	0
74	20230823	191200	44860	4870	4870	4870	4870	0
75	20230823	191100	44860	4870	4870	4870	4870	0
76	20230823	191000	44860	4870	4870	4870	4870	0
77	20230823	190900	44860	4870	4870	4870	4870	0
78	20230823	190800	44860	4870	4870	4870	4870	0
79	20230823	190700	44860	4870	4870	4870	4870	0
80	20230823	190600	44860	4870	4870	4870	4870	0
81	20230823	190500	44860	4870	4870	4870	4870	0
82	20230823	190400	44860	4870	4870	4870	4870	0
83	20230823	190300	44860	4870	4870	4870	4870	0
84	20230823	190200	44860	4870	4870	4870	4870	0
85	20230823	190100	44860	4870	4870	4870	4870	0
86	20230823	190000	44860	4870	4870	4870	4870	0
87	20230823	185900	44860	4870	4870	4870	4870	0
88	20230823	185800	44860	4870	4870	4870	4870	0
89	20230823	185700	44860	4870	4870	4870	4870	0
90	20230823	185600	44860	4870	4870	4870	4870	0
91	20230823	185500	44860	4870	4870	4870	4870	0
92	20230823	185400	44860	4870	4870	4870	4870	1
93	20230823	185300	44860	4870	4870	4870	4870	0
94	20230823	185200	44860	4870	4870	4870	4870	0
95	20230823	185100	44860	4870	4870	4870	4870	0
96	20230823	185000	44860	4870	4870	4870	4870	0
97	20230823	184900	44860	4870	4870	4870	4870	0
98	20230823	184800	44860	4870	4870	4870	4870	0
99	20230823	184700	44860	4870	4870	4870	4870	0
100	20230823	184600	44860	4870	4870	4870	4870	0
101	20230823	184500	44860	4870	4870	4870	4870	0
102	20230823	184400	44860	4870	4870	4870	4870	0
103	20230823	184300	44860	4870	4870	4870	4870	0
104	20230823	184200	44860	4870	4870	4870	4870	0
105	20230823	184100	44860	4870	4870	4870	4870	0
106	20230823	184000	44860	4870	4870	4870	4870	0
107	20230823	183900	44860	4870	4870	4870	4870	0
108	20230823	183800	44860	4870	4870	4870	4870	0
109	20230823	183700	44860	4870	4870	4870	4870	0
110	20230823	183600	44860	4870	4870	4870	4870	0
111	20230823	183500	44860	4870	4870	4870	4870	0
112	20230823	183400	44860	4870	4870	4870	4870	0
113	20230823	183300	44860	4870	4870	4870	4870	0
114	20230823	183200	44860	4870	4870	4870	4870	0
115	20230823	183100	44860	4870	4870	4870	4870	0
116	20230823	183000	44860	4870	4870	4870	4870	0
117	20230823	182900	44860	4870	4870	4870	4870	0
118	20230823	182800	44860	4870	4870	4870	4870	0
119	20230823	182700	44860	4870	4870	4870	4870	0
120	20230823	182600	44860	4870	4870	4870	4870	0
121	20230823	182500	44860	4870	4870	4870	4870	0
122	20230823	182400	44860	4870	4870	4870	4870	1
123	20230823	182300	44860	4870	4870	4870	4870	0
124	20230823	182200	44860	4870	4870	4870	4870	0
125	20230823	182100	44860	4870	4870	4870	4870	0
126	20230823	182000	44860	4870	4870	4870	4870	0
127	20230823	181900	44860	4870	4870	4870	4870	0
128	20230823	181800	44860	4870	4870	4870	4870	0
129	20230823	181700	44860	4870	4870	4870	4870	0
130	20230823	181600	44860	4870	4870	4870	4870	0
131	20230823	181500	44860	4870	4870	4870	4870	0
132	20230823	181400	44860	4870	4870	4870	4870	0
133	20230823	181300	44860	4870	4870	4870	4870	0
134	20230823	181200	44860	4870	4870	4870	4870	0
135	20230823	181100	44860	4870	4870	4870	4870	0
136	20230823	181000	44860	4870	4870	4870	4870	0
137	20230823	180900	44860	4870	4870	4870	4870	0
138	20230823	180800	44860	4870	4870	4870	4870	0
139	20230823	180700	44860	4870	4870	4870	4870	0
140	20230823	180600	44860	4870	4870	4870	4870	0
141	20230823	180500	44860	4870	4870	4870	4870	0
142	20230823	180400	44860	4870	4870	4870	4870	0
143	20230823	180300	44860	4870	4870	4870	4870	0
144	20230823	180200	44860	4870	4870	4870	4870	0
145	20230823	180100	44860	4870	4870	4870	4870	0
146	20230823	180000	44860	4870	4870	4870	4870	0
147	20230823	175900	44860	4870	4870	4870	4870	0
148	20230823	175800	44860	4870	4870	4870	4870	0
149	20230823	175700	44860	4870	4870	4870	4870	0
150	20230823	175600	44860	4870	4870	4870	4870	0
151	20230823	175500	44860	4870	4870	4870	4870	0
152	20230823	175400	44860	4870	4870	4870	4870	1
153	20230823	175300	44860	4870	4870	4870	4870	0
154	20230823	175200	44860	4870	4870	4870	4870	0
155	20230823	175100	44860	4870	4870	4870	4870	0
156	20230823	175000	44860	4870	4870	4870	4870	0
157	20230823	174900	44860	4870	4870	4870	4870	0
158	20230823	174800	44860	4870	4870	4870	4870	0
159	20230823	174700	44860	4870	4870	4870	4870	0
160	20230823	174600	44860	4870	4870	4870	4870	0
161	20230823	174500	44860	4870	4870	4870	4870	0
162	20230823	174400	44860	4870	4870	4870	4870	0
163	20230823	174300	44860	4870	4870	4870	4870	0
164	20230823	174200	44860	4870	4870	4870	4870	0
165	20230823	174100	44860	4870	4870	4870	4870	0
166	20230823	174000	44860	4870	4870	4870	4870	0
167	20230823	173900	44860	4870	4870	4870	4870	0
168	20230823	173800	44860	4870	4870	4870	4870	0
169	20230823	173700	44860	4870	4870	4870	4870	0
170	20230823	173600	44860	4870	4870	4870	4870	0
171	20230823	173500	44860	4870	4870	4870	4870	0
172	20230823	173400	44860	4870	4870	4870	4870	0
173	20230823	173300	44860	4870	4870	4870	4870	0
174	20230823	173200	44860	4870	4870	4870	4870	0
175	20230823	173100	44860	4870	4870	4870	4870	0
176	20230823	173000	44860	4870	4870	4870	4870	0
177	20230823	172900	44860	4870	4870	4870	4870	0
178	20230823	172800	44860	4870	4870	4870	4870	0
179	20230823	172700	44860	4870	4870	4870	4870	0
180	20230823	172600	44860	4870	4870	4870	4870	0
181	20230823	172500	44860	4870	4870	4870	4870	0
182	20230823	172400	44860	4870	4870	4870	4870	1
183	20230823	172300	44860	4870	4870	4870	4870	0
184	20230823	172200	44860	4870	4870	4870	4870	0
185	20230823	172100	44860	4870	4870	4870	4870	0
186	20230823	172000	44860	4870	4870	4870	4870	0
187	20230823	171900	44860	4870	4870	4870	4870	0
188	20230823	171800	44860	4870	4870	4870	4870	0
189	20230823	171700	44860	4870	4870	4870	4870	0
190	20230823	171600	44860	4870	4870	4870	4870	0
191	20230823	171500	44860	4870	4870	4870	4870	0
192	20230823	171400	44860	4870	4870	4870	4870	0
193	20230823	171300	44860	4870	4870	4870	4870	0
194	20230823	171200	44860	4870	4870	4870	4870	0
195	20230823	171100	44860	4870	4870	4870	4870	0
196	20230823	171000	44860	4870	4870	4870	4870	0
197	20230823	170900	44860	4870	4870	4870	4870	0
198	20230823	170800	44860	4870	4870	4870	4870	0
199	20230823	170700	44860	4870	4870	4870	4870	0
200	20230823	170600	44860	4870	4870	4870	4870	0
201	20230823	170500	44860	4870	4870	4870	4870	0
202	20230823	170400	44860	4870	4870	4870	4870	0
203	20230823	170300	44860	4870	4870	4870	4870	0
204	20230823	170200	44860	4870	4870	4870	4870	0
205	20230823	170100	44860	4870	4870	4870	4870	0
206	20230823	170000	44860	4870	4870	4870	4870	0
207	20230823	165900	44860	4870	4870	4870	4870	0
208	20230823	165800	44860	4870	4870	4870	4870	0
209	20230823	165700	44860	4870	4870	4870	4870	0
210	20230823	165600	44860	4870	4870	4870	4870	0
211	20230823	165500	44860	4870	4870	4870	4870	0
212	20230823	165400	44860	4870	4870	4870	4870	1
213	20230823	165300	44860	4870	4870	4870	4870	0
214	20230823	165200	44860	4870	4870	4870	4870	0
215	20230823	165100	44860	4870	4870	4870	4870	0
216	20230823	165000	44860	4870	4870	4870	4870	0
217	20230823	164900	44860	4870	4870	4870	4870	0
218	20230823	164800	44860	4870	4870	4870	4870	0
219	20230823	164700	44860	4870	4870	4870	4870	0
220	20230823	164600	44860	4870	4870	4870	4870	0
221	20230823	164500	44860	4870	4870	4870	4870	0
222	20230823	164400	44860	4870	4870	4870	4870	0
223	20230823	164300	44860	4870	4870	4870	4870	0
224	20230823	164200	44860	4870	4870	4870	4870	0
225	20230823	164100	44860	4870	4870	4870	4870	0
226	20230823	164000	44860	4870	4870	4870	4870	0
227	20230823	163900	44860	4870	4870	4870	4870	0
228	20230823	163800	44860	4870	4870	4870	4870	0
229	20230823	163700	44860	4870	4870	4870	4870	0
230	20230823	163600	44860	4870	4870	4870	4870	0
231	20230823	163500	44860	4870	4870	4870	4870	0
232	20230823	163400	44860	4870	4870	4870	4870	0
233	20230823	163300	44860	4870	4870	4870	4870	0
234	20230823	163200	44860	4870	4870	4870	4870	0
235	20230823	163100	44860	4870	4870	4870	4870	0
236	20230823	163000	44860	4870	4870	4870	4870	0
237	20230823	162900	44860	4870	4870	4870	4870	0
238	20230823	162800	44860	4870	4870	4870	4870	0
239	20230823	162700	44860	4870	4870	4870	4870	0
240	20230823	162600	44860	4870	4870	4870	4870	0
241	20230823	162500	44860	4870	4870	4870	4870	0
242	20230823	162400	44860	4870	4870	4870	4870	1
243	20230823	162300	44860	4870	4870	4870	4870	0
244	20230823	162200	44860	4870	4870	4870	4870	0
245	20230823	162100	44860	4870	4870	4870	4870	0
246	20230823	162000	44860	4870	4870	4870	4870	0
247	20230823	161900	44860	4870	4870	4870	4870	0
248	20230823	161800	44860	4870	4870	4870	4870	0
249	20230823	161700	44860	4870	4870	4870	4870	0
250	20230823	161600	44860	4870	4870	4870	4870	0
251	20230823	161500	44860	4870	4870	4870	4870	0
252	20230823	161400	44860	4870	4870	4870	4870	0
253	20230823	161300	44860	4870	4870	4870	4870	0
254	20230823	161200	44860	4870	4870	4870	4870	0
255	20230823	161100	44860	4870	4870	4870	4870	0
256	20230823	161000	44860	4870	4870	4870	4870	0
257	20230823	160900	44860	4870	4870	4870	4870	0
258	20230823	160800	44860	4870	4870	4870	4870	0
259	20230823	160700	44860	4870	4870	4870	4870	0
260	20230823	160600	44860	4870	4870	4870	4870	0
261	20230823	160500	44860	4870	4870	4870	4870	0
262	20230823	160400	44860	4870	4870	4870	4870	0
263	20230823	160300	44860	4870	4870	4870	4870	0
264	20230823	160200	44860	4870	4870	4870	4870	0
265	20230823	160100	44860	4870	4870	4870	4870	0
266	20230823	160000	44860	4870	4870	4870	4870	0
267	20230823	155900	44860	4870	4870	4870	4870	0
268	20230823	155800	44860	4870	4870	4870	4870	0
269	20230823	155700	44860	4870	4870	4870	4870	0
270	20230823	155600	44860	4870	4870	4870	4870	0
271	20230823	155500	44860	4870	4870	4870	4870	0
272	20230823	155400	44860	4870	4870	4870	4870	1
273	20230823	155300	44860	4870	4870	4870	4870	0
274	20230823	155200	44860	4870	4870	4870	4870	0
275	20230823	155100	44860	4870	4870	4870	4870	0
276	20230823	155000	44860	4870	4870	4870	4870	0
277	20230823	154900	44860	4870	4870	4870	4870	0
278	20230823	154800	44860	4870	4870	4870	4870	0
279	20230823	154700	44860	4870	4870	4870	4870	0
280	20230823	154600	44860	4870	4870	4870	4870	0
281	20230823	154500	44860	4870	4870	4870	4870	0
282	20230823	154400	44860	4870	4870	4870	4870	0
283	20230823	154300	44860	4870	4870	4870	4870	0
284	20230823	154200	44860	4870	4870	4870	4870	0
285	20230823	154100	44860	4870	4870	4870	4870	0
286	20230823	154000	44860	4870	4870	4870	4870	0
287	20230823	153900	44860	4870	4870	4870	4870	0
288	20230823	153800	44860	4870	4870	4870	4870	0
289	20230823	153700	44860	4870	4870	4870	4870	0
290	20230823	153600	44860	4870	4870	4870	4870	0
291	20230823	153500	44860	4870	4870	4870	4870	0
292	20230823	153400	44860	4870	4870	4870	4870	0
293	20230823	153300	44860	4870	4870	4870	4870	0
294	20230823	153200	44860	4870	4870	4870	4870	0
295	20230823	153100	44860	4870	4870	4870	4870	0
296	20230823	153000	44860	4870	4870	4870	4870	0
297	20230823	152900	44860	4870	4870	4870	4870	0
298	20230823	152800	44860	4870	4870	4870	4870	0
299	20230823	152700	44860	4870	4870	4870	4870	0
300	20230823	152600	44860	4870	4870	4870	4870	0
301	20230823	152500	44860	4870	4870	4870	4870	0
302	20230823	152400	44860	4870	4870	4870	4870	0
303	20230823	152300	44860	4870	4870	4870	4870	0
304	20230823	152200	44860	4870	4870	4870	4870	0
305	20230823	152100	44860	4870	4870	4870	4870	0
306	20230823	152000	44860	4870	4870	4870	4870	0
307	20230823	151900	44860	4870	4870	4870	4870	0
308	20230823	151800	44860	4870	4870	4870	4870	0
309	20230823	151700	44860	4870	4870	4870	4870	0
310	20230823	151600	44860	4870	4870	4870	4870	0
311	20230823	151500	44860	4870	4870	4870	4870	0
312	20230823	151400	44860	4870	4870	4870	4870	0
313	20230823	151300	44860	4870	4870	4870	4870	0
314	20230823	151200	44860	4870	4870	4870	4870	0
315	20230823	151100	44860	4870	4870	4870	4870	0
316	20230823	151000	44860	4870	4870	4870	4870	0
317	20230823	150900	44860	4870	4870	4870	4870	0
318	20230823	150800	44860	4870	4870	4870	4870	0
319	20230823	150700	44860	4870	4870	4870	4870	0
320	20230823	150600	44860	4870	4870	4870	4870	0
321	20230823	150500	44860	4870	4870	4870	4870	0
322	20230823	150400	44860	4870	4870	4870	4870	0
323	20230823	150300	44860	4870	4870	4870	4870	0
324	20230823	150200	44860	4870	4870	4870	4870	0
325	20230823	150100	44860	4870	4870	4870	4870	0
326	20230823	150000	44860	4870	4870	4870	4870	0
327	20230823	145900	44860	4870	4870	4870	4870	0
328	20230823	145800	44860	4870	4870	4870	4870	0
329	20230823	145700	44860	4870	4870	4870	4870	0
330	20230823	145600	44860	4870	4870	4870	4870	0
331	20230823	145500	44860	4870	4870	4870	4870	0
332	20230823	145400	44860	4870	4870	4870	4870	0
333	20230823	145300	44860	4870	4870	4870	4870	0
334	20230823	145200	44860	4870	4870	4870	4870	0
335	20230823	145100	44860	4870	4870	4870	4870	0
336	20230823	145000	44860	4870	4870	4870	4870	0
337	20230823	144900	44860	4870	4870	4870	4870	0
338	20230823	144800	44860	4870	4870	4870	4870	0
339	20230823	144700	44860	4870	4870	4870	4870	0
340	20230823	144600	44860	4870	4870	4870	4870	0
341	20230823	144500	44860	4870	4870	4870	4870	0
342	20230823	144400	44860	4870	4870	4870	4870	0
343	20230823	144300	44860	4870	4870	4870	4870	0
344	20230823	144200	44860	4870	4870	4870	4870	0
345	20230823	144100	44860	4870	4870	4870	4870	0
346	20230823	144000	44860	4870	4870	4870	4870	0
347	20230823	143900	44860	4870	4870	4870	4870	0
348	20230823	143800	44860	4870	4870	4870	4870	0
349	20230823	143700	44860	4870	4870	4870	4870	0
350	20230823	143600	44860	4870	4870	4870	4870	0
351	20230823	143500	44860	4870	4870	4870	4870	0
352	20230823	143400	44860	4870	4870	4870	4870	0
353	20230823	143300	44860	4870	4870	4870	4870	0
354	20230823	143200	44860	4870	4870	4870	4870	0
355	20230823	143100	44860	4870	4870	4870	4870	0
356	20230823	143000	44860	4870	4870	4870	4870	0
357	20230823	142900	44860	4870	4870	4870	4870	0
358	20230823	142800	44860	4870	4870	4870	4870	0
359	20230823	142700	44860	4870	4870	4870	4870	0
360	20230823	142600	44860	4870	4870	4870	4870	0
361	20230823	142500	44860	4870	4870	4870	4870	0
362	20230823	142400	44860	4870	4870	4870	4870	0
363	20230823	142300	44860	4870	4870	4870	4870	0
364	20230823	142200	44860	4870	4870	4870	4870	0
365	20230823	142100	44860	4870	4870	4870	4870	0
366	20230823	142000	44860	4870	4870	4870	4870	0
367	20230823	141900	44860	4870	4870	4870	4870	0
368	20230823	141800	44860	4870	4870	4870	4870	0
369	20230823	141700	44860	4870	4870	4870	4870	0
370	20230823	141600	44860	4870	4870	4870	4870	0
371	20230823	141500	44860	4870	4870	4870	4870	0
372	20230823	141400	44860	4870	4870	4870	4870	0
373	20230823	141300	44860	4870	4870	4870	4870	0
374	20230823	141200	44860	4870	4870	4870	4870	0
375	20230823	141100	44860	4870	4870	4870	4870	0
376	20230823	141000	44860	4870	4870	4870	4870	0
377	20230823	140900	44860	4870	4870	4870	4870	0
378	20230823	140800	44860	4870	4870	4870	4870	0
379	20230823	140700	44860	4870	4870	4870	4870	0
380	20230823	140600	44860	4870	4870	4870	4870	0
381	20230823	140500	44860	4870	4870	4870	4870	0
382	20230823	140400	44860	4870	4870	4870	4870	0
383	20230823	140300	44860	4870	4870	4870	4870	0
384	20230823	140200	44860	4870	4870	4870	4870	0
385	20230823	140100	44860	4870	4870	4870	4870	0
386	20230823	140000	44860	4870	4870	4870	4870	0
387	20230823	135900	44860	4870	4870	4870	4870	0
388	20230823	135800	44860	4870	4870	4870	4870	0
389	20230823	135700	44860	4870	4870	4870	4870	0
390	20230823	135600	44860	4870	4870	4870	4870	0
391	20230823	135500	44860	4870	4870	4870	4870	0
392	20230823	135400	44860	4870	4870	4870	4870	0
393	20230823	135300	44860	4870	4870	4870	4870	0
394	20230823	135200	44860	4870	4870	4870	4870	0
395	20230823	135100	44860	4870	4870	4870	4870	0
396	20230823	135000	44860	4870	4870	4870	4870	0
397	20230823	134900	44860	4870	4870	4870	4870	0
398	20230823	134800	44860	4870	4870	4870	4870	0
399	20230823	134700	44860	4870	4870	4870	4870	0
400	20230823	134600	44860	4870	4870	4870	4870	0
401	20230823	134500	44860	4870	4870	4870	4870	0
402	20230823	134400	44860	4870	4870	4870	4870	0
403	20230823	134300	44860	4870	4870	4870	4870	0
404	20230823	134200	44860	4870	4870	4870	4870	0
405	20230823	134100	44860	4870	4870	4870	4870	0
406	20230823	134000	44860	4870	4870	4870	4870	0
407	20230823	133900	44860	4870	4870	4870	4870	0
408	20230823	133800	44860	4870	4870	4870	4870	0
409	20230823	133700	44860	4870	4870	4870	4870	0
410	20230823	133600	44860	4870	4870	4870	4870	0
411	20230823	133500	44860	4870	4870	4870	4870	0
412	20230823	133400	44860	4870	4870	4870	4870	0
413	20230823	133300	44860	4870	4870	4870	4870	0
414	20230823	133200	44860	4870	4870	4870	4870	0
415	20230823	133100	44860	4870	4870	4870	4870	0
416	20230823	133000	44860	4870	4870	4870	4870	0
417	20230823	132900	44860	4870	4870	4870	4870	0
418	20230823	132800	44860	4870	4870	4870	4870	0
419	20230823	132700	44860	4870	4870	4870	4870	0
420	20230823	132600	44860	4870	4870	4870	4870	0
421	20230823	132500	44860	4870	4870	4870	4870	0
422	20230823	132400	44860	4870	4870	4870	4870	0
423	20230823	132300	44860	4870	4870	4870	4870	0
424	20230823	132200	44860	4870	4870	4870	4870	0
425	20230823	132100	44860	4870	4870	4870	4870	0
426	20230823	132000	44860	4870	4870	4870	4870	0
427	20230823	131900	44860	4870	4870	4870	4870	0
428	20230823	131800	44860	4870	4870	4870	4870	0
429	20230823	131700	44860	4870	4870	4870	4870	0
430	20230823	131600	44860	4870	4870	4870	4870	1
431	20230823	131500	39990	4375	4375	4375	4375	0
432	20230823	131400	39990	4375	4375	4375	4375	0
433	20230823	131300	39990	4375	4375	4375	4375	8
434	20230823	131200	4990	4990	4990	4990	4990	0
435	20230823	131100	4990	4990	4990	4990	4990	0
436	20230823	131000	4990	4990	4990	4990	4990	0
437	20230823	130900	4990	4990	4990	4990	4990	0
438	20230823	130800	4990	4990	4990	4990	4990	0
439	20230823	130700	4990	4990	4990	4990	4990	0
440	20230823	130600	4990	4990	4990	4990	4990	0
441	20230823	130500	4990	4990	4990	4990	4990	0
442	20230823	130400	4990	4990	4990	4990	4990	0
443	20230823	130300	4990	4990	4990	4990	4990	0
444	20230823	130200	4990	4990	4990	4990	4990	0
445	20230823	130100	4990	4990	4990	4990	4990	0
446	20230823	130000	4990	4990	4990	4990	4990	0
447	20230823	125900	4990	4990	4990	4990	4990	0
448	20230823	125800	4990	4990	4990	4990	4990	0
449	20230823	125700	4990	4990	4990	4990	4990	0
450	20230823	125600	4990	4990	4990	4990	4990	0
451	20230823	125500	4990	4990	4990	4990	4990	0
452	20230823	125400	4990	4990	4990	4990	4990	0
453	20230823	125300	4990	4990	4990	4990	4990	0
454	20230823	125200	4990	4990	4990	4990	4990	0
455	20230823	125100	4990	4990	4990	4990	4990	0
456	20230823	125000	4990	4990	4990	4990	4990	0
457	20230823	124900	4990	4990	4990	4990	4990	0
458	20230823	124800	4990	4990	4990	4990	4990	0
459	20230823	124700	4990	4990	4990	4990	4990	0
460	20230823	124600	4990	4990	4990	4990	4990	0
461	20230823	124500	4990	4990	4990	4990	4990	0
462	20230823	124400	4990	4990	4990	4990	4990	0
463	20230823	124300	4990	4990	4990	4990	4990	0
464	20230823	124200	4990	4990	4990	4990	4990	0
465	20230823	124100	4990	4990	4990	4990	4990	0
466	20230823	124000	4990	4990	4990	4990	4990	0
467	20230823	123900	4990	4990	4990	4990	4990	0
468	20230823	123800	4990	4990	4990	4990	4990	0
469	20230823	123700	4990	4990	4990	4990	4990	0
470	20230823	123600	4990	4990	4990	4990	4990	0
471	20230823	123500	4990	4990	4990	4990	4990	0
472	20230823	123400	4990	4990	4990	4990	4990	0
473	20230823	123300	4990	4990	4990	4990	4990	0
474	20230823	123200	4990	4990	4990	4990	4990	0
475	20230823	123100	4990	4990	4990	4990	4990	0
476	20230823	123000	4990	4990	4990	4990	4990	0
477	20230823	122900	4990	4990	4990	4990	4990	0
478	20230823	122800	4990	4990	4990	4990	4990	0
479	20230823	122700	4990	4990	4990	4990	4990	0
480	20230823	122600	4990	4990	4990	4990	4990	0
481	20230823	122500	4990	4990	4990	4990	4990	0
482	20230823	122400	4990	4990	4990	4990	4990	0
483	20230823	122300	4990	4990	4990	4990	4990	0
484	20230823	122200	4990	4990	4990	4990	4990	0
485	20230823	122100	4990	4990	4990	4990	4990	0
486	20230823	122000	4990	4990	4990	4990	4990	0
487	20230823	121900	4990	4990	4990	4990	4990	0
488	20230823	121800	4990	4990	4990	4990	4990	0
489	20230823	121700	4990	4990	4990	4990	4990	0
490	20230823	121600	4990	4990	4990	4990	4990	0
491	20230823	121500	4990	4990	4990	4990	4990	0
492	20230823	121400	4990	4990	4990	4990	4990	0
493	20230823	121300	4990	4990	4990	4990	4990	0
494	20230823	121200	4990	4990	4990	4990	4990	0
495	20230823	121100	4990	4990	4990	4990	4990	0
496	20230823	121000	4990	4990	4990	4990	4990	0
497	20230823	120900	4990	4990	4990	4990	4990	0
498	20230823	120800	4990	4990	4990	4990	4990	0
499	20230823	120700	4990	4990	4990	4990	4990	0
500	20230823	120600	4990	4990	4990	4990	4990	0
501	20230823	120500	4990	4990	4990	4990	4990	0
502	20230823	120400	4990	4990	4990	4990	4990	0
503	20230823	120300	4990	4990	4990	4990	4990	0
504	20230823	120200	4990	4990	4990	4990	4990	0
505	20230823	120100	4990	4990	4990	4990	4990	0
506	20230823	120000	4990	4990	4990	4990	4990	0
507	20230823	115900	4990	4990	4990	4990	4990	0
508	20230823	115800	4990	4990	4990	4990	4990	0
509	20230823	115700	4990	4990	4990	4990	4990	0
510	20230823	115600	4990	4990	4990	4990	4990	0
511	20230823	115500	4990	4990	4990	4990	4990	0
512	20230823	115400	4990	4990	4990	4990	4990	0
513	20230823	115300	4990	4990	4990	4990	4990	0
514	20230823	115200	4990	4990	4990	4990	4990	0
515	20230823	115100	4990	4990	4990	4990	4990	0
516	20230823	115000	4990	4990	4990	4990	4990	0
517	20230823	114900	4990	4990	4990	4990	4990	0
518	20230823	114800	4990	4990	4990	4990	4990	0
519	20230823	114700	4990	4990	4990	4990	4990	0
520	20230823	114600	4990	4990	4990	4990	4990	0
521	20230823	114500	4990	4990	4990	4990	4990	0
522	20230823	114400	4990	4990	4990	4990	4990	0
523	20230823	114300	4990	4990	4990	4990	4990	0
524	20230823	114200	4990	4990	4990	4990	4990	0
525	20230823	114100	4990	4990	4990	4990	4990	0
526	20230823	114000	4990	4990	4990	4990	4990	0
527	20230823	113900	4990	4990	4990	4990	4990	0
528	20230823	113800	4990	4990	4990	4990	4990	0
529	20230823	113700	4990	4990	4990	4990	4990	0
530	20230823	113600	4990	4990	4990	4990	4990	0
531	20230823	113500	4990	4990	4990	4990	4990	0
532	20230823	113400	4990	4990	4990	4990	4990	0
533	20230823	113300	4990	4990	4990	4990	4990	0
534	20230823	113200	4990	4990	4990	4990	4990	0
535	20230823	113100	4990	4990	4990	4990	4990	0
536	20230823	113000	4990	4990	4990	4990	4990	0
537	20230823	112900	4990	4990	4990	4990	4990	0
538	20230823	112800	4990	4990	4990	4990	4990	0
539	20230823	112700	4990	4990	4990	4990	4990	0
540	20230823	112600	4990	4990	4990	4990	4990	0
541	20230823	112500	4990	4990	4990	4990	4990	0
542	20230823	112400	4990	4990	4990	4990	4990	0
543	20230823	112300	4990	4990	4990	4990	4990	0
544	20230823	112200	4990	4990	4990	4990	4990	0
545	20230823	112100	4990	4990	4990	4990	4990	0
546	20230823	112000	4990	4990	4990	4990	4990	0
547	20230823	111900	4990	4990	4990	4990	4990	0
548	20230823	111800	4990	4990	4990	4990	4990	0
549	20230823	111700	4990	4990	4990	4990	4990	0
550	20230823	111600	4990	4990	4990	4990	4990	0
551	20230823	111500	4990	4990	4990	4990	4990	0
552	20230823	111400	4990	4990	4990	4990	4990	0
553	20230823	111300	4990	4990	4990	4990	4990	0
554	20230823	111200	4990	4990	4990	4990	4990	0
555	20230823	111100	4990	4990	4990	4990	4990	0
556	20230823	111000	4990	4990	4990	4990	4990	0
557	20230823	110900	4990	4990	4990	4990	4990	0
558	20230823	110800	4990	4990	4990	4990	4990	0
559	20230823	110700	4990	4990	4990	4990	4990	0
560	20230823	110600	4990	4990	4990	4990	4990	0
561	20230823	110500	4990	4990	4990	4990	4990	0
562	20230823	110400	4990	4990	4990	4990	4990	0
563	20230823	110300	4990	4990	4990	4990	4990	0
564	20230823	110200	4990	4990	4990	4990	4990	0
565	20230823	110100	4990	4990	4990	4990	4990	0
566	20230823	110000	4990	4990	4990	4990	4990	0
567	20230823	105900	4990	4990	4990	4990	4990	0
568	20230823	105800	4990	4990	4990	4990	4990	0
569	20230823	105700	4990	4990	4990	4990	4990	0
570	20230823	105600	4990	4990	4990	4990	4990	0
571	20230823	105500	4990	4990	4990	4990	4990	0
572	20230823	105400	4990	4990	4990	4990	4990	0
573	20230823	105300	4990	4990	4990	4990	4990	0
574	20230823	105200	4990	4990	4990	4990	4990	0
575	20230823	105100	4990	4990	4990	4990	4990	0
576	20230823	105000	4990	4990	4990	4990	4990	0
577	20230823	104900	4990	4990	4990	4990	4990	0
578	20230823	104800	4990	4990	4990	4990	4990	0
579	20230823	104700	4990	4990	4990	4990	4990	0
580	20230823	104600	4990	4990	4990	4990	4990	0
581	20230823	104500	4990	4990	4990	4990	4990	0
582	20230823	104400	4990	4990	4990	4990	4990	0
583	20230823	104300	4990	4990	4990	4990	4990	0
584	20230823	104200	4990	4990	4990	4990	4990	0
585	20230823	104100	4990	4990	4990	4990	4990	0
586	20230823	104000	4990	4990	4990	4990	4990	0
587	20230823	103900	4990	4990	4990	4990	4990	0
588	20230823	103800	4990	4990	4990	4990	4990	0
589	20230823	103700	4990	4990	4990	4990	4990	0
590	20230823	103600	4990	4990	4990	4990	4990	0
591	20230823	103500	4990	4990	4990	4990	4990	0
592	20230823	103400	4990	4990	4990	4990	4990	0
593	20230823	103300	4990	4990	4990	4990	4990	0
594	20230823	103200	4990	4990	4990	4990	4990	0
595	20230823	103100	4990	4990	4990	4990	4990	0
596	20230823	103000	4990	4990	4990	4990	4990	0
597	20230823	102900	4990	4990	4990	4990	4990	0
598	20230823	102800	4990	4990	4990	4990	4990	0
599	20230823	102700	4990	4990	4990	4990	4990	0
600	20230823	102600	4990	4990	4990	4990	4990	0
601	20230823	102500	4990	4990	4990	4990	4990	0
602	20230823	102400	4990	4990	4990	4990	4990	0
603	20230823	102300	4990	4990	4990	4990	4990	0
604	20230823	102200	4990	4990	4990	4990	4990	0
605	20230823	102100	4990	4990	4990	4990	4990	0
606	20230823	102000	4990	4990	4990	4990	4990	0
607	20230823	101900	4990	4990	4990	4990	4990	0
608	20230823	101800	4990	4990	4990	4990	4990	0
609	20230823	101700	4990	4990	4990	4990	4990	0
610	20230823	101600	4990	4990	4990	4990	4990	0
611	20230823	101500	4990	4990	4990	4990	4990	0
612	20230823	101400	4990	4990	4990	4990	4990	0
613	20230823	101300	4990	4990	4990	4990	4990	0
614	20230823	101200	4990	4990	4990	4990	4990	0
615	20230823	101100	4990	4990	4990	4990	4990	0
616	20230823	101000	4990	4990	4990	4990	4990	0
617	20230823	100900	4990	4990	4990	4990	4990	0
618	20230823	100800	4990	4990	4990	4990	4990	0
619	20230823	100700	4990	4990	4990	4990	4990	0
620	20230823	100600	4990	4990	4990	4990	4990	0
621	20230823	100500	4990	4990	4990	4990	4990	0
622	20230823	100400	4990	4990	4990	4990	4990	0
623	20230823	100300	4990	4990	4990	4990	4990	0
624	20230823	100200	4990	4990	4990	4990	4990	0
625	20230823	100100	4990	4990	4990	4990	4990	0
626	20230823	100000	4990	4990	4990	4990	4990	0
627	20230823	095900	4990	4990	4990	4990	4990	0
628	20230823	095800	4990	4990	4990	4990	4990	0
629	20230823	095700	4990	4990	4990	4990	4990	0
630	20230823	095600	4990	4990	4990	4990	4990	0
631	20230823	095500	4990	4990	4990	4990	4990	0
632	20230823	095400	4990	4990	4990	4990	4990	0
633	20230823	095300	4990	4990	4990	4990	4990	0
634	20230823	095200	4990	4990	4990	4990	4990	0
635	20230823	095100	4990	4990	4990	4990	4990	0
636	20230823	095000	4990	4990	4990	4990	4990	0
637	20230823	094900	4990	4990	4990	4990	4990	0
638	20230823	094800	4990	4990	4990	4990	4990	0
639	20230823	094700	4990	4990	4990	4990	4990	0
640	20230823	094600	4990	4990	4990	4990	4990	0
641	20230823	094500	4990	4990	4990	4990	4990	0
642	20230823	094400	4990	4990	4990	4990	4990	0
643	20230823	094300	4990	4990	4990	4990	4990	0
644	20230823	094200	4990	4990	4990	4990	4990	0
645	20230823	094100	4990	4990	4990	4990	4990	0
646	20230823	094000	4990	4990	4990	4990	4990	0
647	20230823	093900	4990	4990	4990	4990	4990	0
648	20230823	093800	4990	4990	4990	4990	4990	0
649	20230823	093700	4990	4990	4990	4990	4990	0
650	20230823	093600	4990	4990	4990	4990	4990	0
651	20230823	093500	4990	4990	4990	4990	4990	0
652	20230823	093400	4990	4990	4990	4990	4990	0
653	20230823	093300	4990	4990	4990	4990	4990	0
654	20230823	093200	4990	4990	4990	4990	4990	0
655	20230823	093100	4990	4990	4990	4990	4990	0
656	20230823	093000	4990	4990	4990	4990	4990	0
657	20230823	092900	4990	4990	4990	4990	4990	0
658	20230823	092800	4990	4990	4990	4990	4990	0
659	20230823	092700	4990	4990	4990	4990	4990	0
660	20230823	092600	4990	4990	4990	4990	4990	0
661	20230823	092500	4990	4990	4990	4990	4990	0
662	20230823	092400	4990	4990	4990	4990	4990	0
663	20230823	092300	4990	4990	4990	4990	4990	0
664	20230823	092200	4990	4990	4990	4990	4990	0
665	20230823	092100	4990	4990	4990	4990	4990	0
666	20230823	092000	4990	4990	4990	4990	4990	0
667	20230823	091900	4990	4990	4990	4990	4990	0
668	20230823	091800	4990	4990	4990	4990	4990	0
669	20230823	091700	4990	4990	4990	4990	4990	0
670	20230823	091600	4990	4990	4990	4990	4990	0
671	20230823	091500	4990	4990	4990	4990	4990	0
672	20230823	091400	4990	4990	4990	4990	4990	0
673	20230823	091300	4990	4990	4990	4990	4990	0
674	20230823	091200	4990	4990	4990	4990	4990	0
675	20230823	091100	4990	4990	4990	4990	4990	0
676	20230823	091000	4990	4990	4990	4990	4990	0
677	20230823	090900	4990	4990	4990	4990	4990	0
678	20230823	090800	4990	4990	4990	4990	4990	0
679	20230823	090700	4990	4990	4990	4990	4990	0
680	20230823	090600	4990	4990	4990	4990	4990	0
681	20230823	090500	4990	4990	4990	4990	4990	0
682	20230823	090400	4990	4990	4990	4990	4990	1
683	20230823	090300	0	4760	4760	4760	4760	0
684	20230823	090200	0	4760	4760	4760	4760	0
685	20230823	090100	0	4760	4760	4760	4760	0
686	20230823	090000	0	4760	4760	4760	4760	0