KissMeData/185190/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200600	147765	1000	1000	1000	1000	1
3	20230822	200500	147765	1000	1000	1000	1000	0
4	20230822	200400	147765	1000	1000	1000	1000	0
5	20230822	200300	147765	1000	1000	1000	1000	0
6	20230822	200200	147765	1000	1000	1000	1000	0
7	20230822	200100	147765	1000	1000	1000	1000	0
8	20230822	200000	147765	1000	1000	1000	1000	0
9	20230822	195900	147765	1000	1000	1000	1000	0
10	20230822	195800	147765	1000	1000	1000	1000	0
11	20230822	195700	147765	1000	1000	1000	1000	0
12	20230822	195600	147765	1000	1000	1000	1000	0
13	20230822	195500	147765	1000	1000	1000	1000	0
14	20230822	195400	147765	1000	1000	1000	1000	0
15	20230822	195300	147765	1000	1000	1000	1000	0
16	20230822	195200	147765	1000	1000	1000	1000	0
17	20230822	195100	147765	1000	1000	1000	1000	0
18	20230822	195000	147765	1000	1000	1000	1000	0
19	20230822	194900	147765	1000	1000	1000	1000	0
20	20230822	194800	147765	1000	1000	1000	1000	0
21	20230822	194700	147765	1000	1000	1000	1000	0
22	20230822	194600	147765	1000	1000	1000	1000	0
23	20230822	194500	147765	1000	1000	1000	1000	0
24	20230822	194400	147765	1000	1000	1000	1000	0
25	20230822	194300	147765	1000	1000	1000	1000	0
26	20230822	194200	147765	1000	1000	1000	1000	0
27	20230822	194100	147765	1000	1000	1000	1000	0
28	20230822	194000	147765	1000	1000	1000	1000	0
29	20230822	193900	147765	1000	1000	1000	1000	0
30	20230822	193800	147765	1000	1000	1000	1000	0
31	20230822	193700	147765	1000	1000	1000	1000	0
32	20230822	193600	147765	1000	1000	1000	1000	1
33	20230822	193500	147765	1000	1000	1000	1000	0
34	20230822	193400	147765	1000	1000	1000	1000	0
35	20230822	193300	147765	1000	1000	1000	1000	0
36	20230822	193200	147765	1000	1000	1000	1000	0
37	20230822	193100	147765	1000	1000	1000	1000	0
38	20230822	193000	147765	1000	1000	1000	1000	0
39	20230822	192900	147765	1000	1000	1000	1000	0
40	20230822	192800	147765	1000	1000	1000	1000	0
41	20230822	192700	147765	1000	1000	1000	1000	0
42	20230822	192600	147765	1000	1000	1000	1000	0
43	20230822	192500	147765	1000	1000	1000	1000	0
44	20230822	192400	147765	1000	1000	1000	1000	0
45	20230822	192300	147765	1000	1000	1000	1000	0
46	20230822	192200	147765	1000	1000	1000	1000	0
47	20230822	192100	147765	1000	1000	1000	1000	0
48	20230822	192000	147765	1000	1000	1000	1000	0
49	20230822	191900	147765	1000	1000	1000	1000	0
50	20230822	191800	147765	1000	1000	1000	1000	0
51	20230822	191700	147765	1000	1000	1000	1000	0
52	20230822	191600	147765	1000	1000	1000	1000	0
53	20230822	191500	147765	1000	1000	1000	1000	0
54	20230822	191400	147765	1000	1000	1000	1000	0
55	20230822	191300	147765	1000	1000	1000	1000	0
56	20230822	191200	147765	1000	1000	1000	1000	0
57	20230822	191100	147765	1000	1000	1000	1000	0
58	20230822	191000	147765	1000	1000	1000	1000	0
59	20230822	190900	147765	1000	1000	1000	1000	0
60	20230822	190800	147765	1000	1000	1000	1000	0
61	20230822	190700	147765	1000	1000	1000	1000	0
62	20230822	190600	147765	1000	1000	1000	1000	1
63	20230822	190500	147765	1000	1000	1000	1000	0
64	20230822	190400	147765	1000	1000	1000	1000	0
65	20230822	190300	147765	1000	1000	1000	1000	0
66	20230822	190200	147765	1000	1000	1000	1000	0
67	20230822	190100	147765	1000	1000	1000	1000	0
68	20230822	190000	147765	1000	1000	1000	1000	0
69	20230822	185900	147765	1000	1000	1000	1000	0
70	20230822	185800	147765	1000	1000	1000	1000	0
71	20230822	185700	147765	1000	1000	1000	1000	0
72	20230822	185600	147765	1000	1000	1000	1000	0
73	20230822	185500	147765	1000	1000	1000	1000	0
74	20230822	185400	147765	1000	1000	1000	1000	0
75	20230822	185300	147765	1000	1000	1000	1000	0
76	20230822	185200	147765	1000	1000	1000	1000	0
77	20230822	185100	147765	1000	1000	1000	1000	0
78	20230822	185000	147765	1000	1000	1000	1000	0
79	20230822	184900	147765	1000	1000	1000	1000	0
80	20230822	184800	147765	1000	1000	1000	1000	0
81	20230822	184700	147765	1000	1000	1000	1000	0
82	20230822	184600	147765	1000	1000	1000	1000	0
83	20230822	184500	147765	1000	1000	1000	1000	0
84	20230822	184400	147765	1000	1000	1000	1000	0
85	20230822	184300	147765	1000	1000	1000	1000	0
86	20230822	184200	147765	1000	1000	1000	1000	0
87	20230822	184100	147765	1000	1000	1000	1000	0
88	20230822	184000	147765	1000	1000	1000	1000	0
89	20230822	183900	147765	1000	1000	1000	1000	0
90	20230822	183800	147765	1000	1000	1000	1000	0
91	20230822	183700	147765	1000	1000	1000	1000	0
92	20230822	183600	147765	1000	1000	1000	1000	1
93	20230822	183500	147765	1000	1000	1000	1000	0
94	20230822	183400	147765	1000	1000	1000	1000	0
95	20230822	183300	147765	1000	1000	1000	1000	0
96	20230822	183200	147765	1000	1000	1000	1000	0
97	20230822	183100	147765	1000	1000	1000	1000	0
98	20230822	183000	147765	1000	1000	1000	1000	0
99	20230822	182900	147765	1000	1000	1000	1000	0
100	20230822	182800	147765	1000	1000	1000	1000	0
101	20230822	182700	147765	1000	1000	1000	1000	0
102	20230822	182600	147765	1000	1000	1000	1000	0
103	20230822	182500	147765	1000	1000	1000	1000	0
104	20230822	182400	147765	1000	1000	1000	1000	0
105	20230822	182300	147765	1000	1000	1000	1000	0
106	20230822	182200	147765	1000	1000	1000	1000	0
107	20230822	182100	147765	1000	1000	1000	1000	0
108	20230822	182000	147765	1000	1000	1000	1000	0
109	20230822	181900	147765	1000	1000	1000	1000	0
110	20230822	181800	147765	1000	1000	1000	1000	0
111	20230822	181700	147765	1000	1000	1000	1000	0
112	20230822	181600	147765	1000	1000	1000	1000	0
113	20230822	181500	147765	1000	1000	1000	1000	0
114	20230822	181400	147765	1000	1000	1000	1000	0
115	20230822	181300	147765	1000	1000	1000	1000	0
116	20230822	181200	147765	1000	1000	1000	1000	0
117	20230822	181100	147765	1000	1000	1000	1000	0
118	20230822	181000	147765	1000	1000	1000	1000	0
119	20230822	180900	147765	1000	1000	1000	1000	0
120	20230822	180800	147765	1000	1000	1000	1000	0
121	20230822	180700	147765	1000	1000	1000	1000	0
122	20230822	180600	147765	1000	1000	1000	1000	1
123	20230822	180500	147765	1000	1000	1000	1000	0
124	20230822	180400	147765	1000	1000	1000	1000	0
125	20230822	180300	147765	1000	1000	1000	1000	0
126	20230822	180200	147765	1000	1000	1000	1000	0
127	20230822	180100	147765	1000	1000	1000	1000	0
128	20230822	180000	147765	1000	1000	1000	1000	0
129	20230822	175900	147765	1000	1000	1000	1000	0
130	20230822	175800	147765	1000	1000	1000	1000	0
131	20230822	175700	147765	1000	1000	1000	1000	0
132	20230822	175600	147765	1000	1000	1000	1000	0
133	20230822	175500	147765	1000	1000	1000	1000	0
134	20230822	175400	147765	1000	1000	1000	1000	0
135	20230822	175300	147765	1000	1000	1000	1000	0
136	20230822	175200	147765	1000	1000	1000	1000	0
137	20230822	175100	147765	1000	1000	1000	1000	0
138	20230822	175000	147765	1000	1000	1000	1000	0
139	20230822	174900	147765	1000	1000	1000	1000	0
140	20230822	174800	147765	1000	1000	1000	1000	0
141	20230822	174700	147765	1000	1000	1000	1000	0
142	20230822	174600	147765	1000	1000	1000	1000	0
143	20230822	174500	147765	1000	1000	1000	1000	0
144	20230822	174400	147765	1000	1000	1000	1000	0
145	20230822	174300	147765	1000	1000	1000	1000	0
146	20230822	174200	147765	1000	1000	1000	1000	0
147	20230822	174100	147765	1000	1000	1000	1000	0
148	20230822	174000	147765	1000	1000	1000	1000	0
149	20230822	173900	147765	1000	1000	1000	1000	0
150	20230822	173800	147765	1000	1000	1000	1000	0
151	20230822	173700	147765	1000	1000	1000	1000	0
152	20230822	173600	147765	1000	1000	1000	1000	1
153	20230822	173500	147765	1000	1000	1000	1000	0
154	20230822	173400	147765	1000	1000	1000	1000	0
155	20230822	173300	147765	1000	1000	1000	1000	0
156	20230822	173200	147765	1000	1000	1000	1000	0
157	20230822	173100	147765	1000	1000	1000	1000	0
158	20230822	173000	147765	1000	1000	1000	1000	0
159	20230822	172900	147765	1000	1000	1000	1000	0
160	20230822	172800	147765	1000	1000	1000	1000	0
161	20230822	172700	147765	1000	1000	1000	1000	0
162	20230822	172600	147765	1000	1000	1000	1000	0
163	20230822	172500	147765	1000	1000	1000	1000	0
164	20230822	172400	147765	1000	1000	1000	1000	0
165	20230822	172300	147765	1000	1000	1000	1000	0
166	20230822	172200	147765	1000	1000	1000	1000	0
167	20230822	172100	147765	1000	1000	1000	1000	0
168	20230822	172000	147765	1000	1000	1000	1000	0
169	20230822	171900	147765	1000	1000	1000	1000	0
170	20230822	171800	147765	1000	1000	1000	1000	0
171	20230822	171700	147765	1000	1000	1000	1000	0
172	20230822	171600	147765	1000	1000	1000	1000	0
173	20230822	171500	147765	1000	1000	1000	1000	0
174	20230822	171400	147765	1000	1000	1000	1000	0
175	20230822	171300	147765	1000	1000	1000	1000	0
176	20230822	171200	147765	1000	1000	1000	1000	0
177	20230822	171100	147765	1000	1000	1000	1000	0
178	20230822	171000	147765	1000	1000	1000	1000	0
179	20230822	170900	147765	1000	1000	1000	1000	0
180	20230822	170800	147765	1000	1000	1000	1000	0
181	20230822	170700	147765	1000	1000	1000	1000	0
182	20230822	170600	147765	1000	1000	1000	1000	1
183	20230822	170500	147765	1000	1000	1000	1000	0
184	20230822	170400	147765	1000	1000	1000	1000	0
185	20230822	170300	147765	1000	1000	1000	1000	0
186	20230822	170200	147765	1000	1000	1000	1000	0
187	20230822	170100	147765	1000	1000	1000	1000	0
188	20230822	170000	147765	1000	1000	1000	1000	0
189	20230822	165900	147765	1000	1000	1000	1000	0
190	20230822	165800	147765	1000	1000	1000	1000	0
191	20230822	165700	147765	1000	1000	1000	1000	0
192	20230822	165600	147765	1000	1000	1000	1000	0
193	20230822	165500	147765	1000	1000	1000	1000	0
194	20230822	165400	147765	1000	1000	1000	1000	0
195	20230822	165300	147765	1000	1000	1000	1000	0
196	20230822	165200	147765	1000	1000	1000	1000	0
197	20230822	165100	147765	1000	1000	1000	1000	0
198	20230822	165000	147765	1000	1000	1000	1000	0
199	20230822	164900	147765	1000	1000	1000	1000	0
200	20230822	164800	147765	1000	1000	1000	1000	0
201	20230822	164700	147765	1000	1000	1000	1000	0
202	20230822	164600	147765	1000	1000	1000	1000	0
203	20230822	164500	147765	1000	1000	1000	1000	0
204	20230822	164400	147765	1000	1000	1000	1000	0
205	20230822	164300	147765	1000	1000	1000	1000	0
206	20230822	164200	147765	1000	1000	1000	1000	0
207	20230822	164100	147765	1000	1000	1000	1000	0
208	20230822	164000	147765	1000	1000	1000	1000	0
209	20230822	163900	147765	1000	1000	1000	1000	0
210	20230822	163800	147765	1000	1000	1000	1000	0
211	20230822	163700	147765	1000	1000	1000	1000	0
212	20230822	163600	147765	1000	1000	1000	1000	1
213	20230822	163500	147765	1000	1000	1000	1000	0
214	20230822	163400	147765	1000	1000	1000	1000	0
215	20230822	163300	147765	1000	1000	1000	1000	0
216	20230822	163200	147765	1000	1000	1000	1000	0
217	20230822	163100	147765	1000	1000	1000	1000	0
218	20230822	163000	147765	1000	1000	1000	1000	0
219	20230822	162900	147765	1000	1000	1000	1000	0
220	20230822	162800	147765	1000	1000	1000	1000	0
221	20230822	162700	147765	1000	1000	1000	1000	0
222	20230822	162600	147765	1000	1000	1000	1000	0
223	20230822	162500	147765	1000	1000	1000	1000	0
224	20230822	162400	147765	1000	1000	1000	1000	0
225	20230822	162300	147765	1000	1000	1000	1000	0
226	20230822	162200	147765	1000	1000	1000	1000	0
227	20230822	162100	147765	1000	1000	1000	1000	0
228	20230822	162000	147765	1000	1000	1000	1000	0
229	20230822	161900	147765	1000	1000	1000	1000	0
230	20230822	161800	147765	1000	1000	1000	1000	0
231	20230822	161700	147765	1000	1000	1000	1000	0
232	20230822	161600	147765	1000	1000	1000	1000	0
233	20230822	161500	147765	1000	1000	1000	1000	0
234	20230822	161400	147765	1000	1000	1000	1000	0
235	20230822	161300	147765	1000	1000	1000	1000	0
236	20230822	161200	147765	1000	1000	1000	1000	0
237	20230822	161100	147765	1000	1000	1000	1000	0
238	20230822	161000	147765	1000	1000	1000	1000	0
239	20230822	160900	147765	1000	1000	1000	1000	0
240	20230822	160800	147765	1000	1000	1000	1000	0
241	20230822	160700	147765	1000	1000	1000	1000	0
242	20230822	160600	147765	1000	1000	1000	1000	1
243	20230822	160500	147765	1000	1000	1000	1000	0
244	20230822	160400	147765	1000	1000	1000	1000	0
245	20230822	160300	147765	1000	1000	1000	1000	0
246	20230822	160200	147765	1000	1000	1000	1000	0
247	20230822	160100	147765	1000	1000	1000	1000	0
248	20230822	160000	147765	1000	1000	1000	1000	0
249	20230822	155900	147765	1000	1000	1000	1000	0
250	20230822	155800	147765	1000	1000	1000	1000	0
251	20230822	155700	147765	1000	1000	1000	1000	0
252	20230822	155600	147765	1000	1000	1000	1000	0
253	20230822	155500	147765	1000	1000	1000	1000	0
254	20230822	155400	147765	1000	1000	1000	1000	0
255	20230822	155300	147765	1000	1000	1000	1000	0
256	20230822	155200	147765	1000	1000	1000	1000	0
257	20230822	155100	147765	1000	1000	1000	1000	0
258	20230822	155000	147765	1000	1000	1000	1000	0
259	20230822	154900	147765	1000	1000	1000	1000	0
260	20230822	154800	147765	1000	1000	1000	1000	0
261	20230822	154700	147765	1000	1000	1000	1000	0
262	20230822	154600	147765	1000	1000	1000	1000	0
263	20230822	154500	147765	1000	1000	1000	1000	0
264	20230822	154400	147765	1000	1000	1000	1000	0
265	20230822	154300	147765	1000	1000	1000	1000	0
266	20230822	154200	147765	1000	1000	1000	1000	0
267	20230822	154100	147765	1000	1000	1000	1000	0
268	20230822	154000	147765	1000	1000	1000	1000	0
269	20230822	153900	147765	1000	1000	1000	1000	0
270	20230822	153800	147765	1000	1000	1000	1000	0
271	20230822	153700	147765	1000	1000	1000	1000	0
272	20230822	153600	147765	1000	1000	1000	1000	1
273	20230822	153500	147765	1000	1000	1000	1000	0
274	20230822	153400	147765	1000	1000	1000	1000	0
275	20230822	153300	147765	1000	1000	1000	1000	0
276	20230822	153200	147765	1000	1000	1000	1000	0
277	20230822	153100	147765	1000	1000	1000	1000	0
278	20230822	153000	147765	1000	1000	1000	1000	0
279	20230822	152900	147765	1000	1000	1000	1000	0
280	20230822	152800	147765	1000	1000	1000	1000	0
281	20230822	152700	147765	1000	1000	1000	1000	0
282	20230822	152600	147765	1000	1000	1000	1000	0
283	20230822	152500	147765	1000	1000	1000	1000	0
284	20230822	152400	147765	1000	1000	1000	1000	0
285	20230822	152300	147765	1000	1000	1000	1000	0
286	20230822	152200	147765	1000	1000	1000	1000	0
287	20230822	152100	147765	1000	1000	1000	1000	0
288	20230822	152000	147765	1000	1000	1000	1000	0
289	20230822	151900	147765	1000	1000	1000	1000	0
290	20230822	151800	147765	1000	1000	1000	1000	0
291	20230822	151700	147765	1000	1000	1000	1000	0
292	20230822	151600	147765	1000	1000	1000	1000	0
293	20230822	151500	147765	1000	1000	1000	1000	1
294	20230822	151400	146765	995	995	995	995	0
295	20230822	151300	146765	995	995	995	995	0
296	20230822	151200	146765	995	995	995	995	0
297	20230822	151100	146765	995	995	995	995	0
298	20230822	151000	146765	995	995	995	995	0
299	20230822	150900	146765	995	995	995	995	0
300	20230822	150800	146765	995	995	995	995	0
301	20230822	150700	146765	995	995	995	995	0
302	20230822	150600	146765	995	995	995	995	0
303	20230822	150500	146765	995	995	995	995	0
304	20230822	150400	146765	995	995	995	995	0
305	20230822	150300	146765	995	995	995	995	0
306	20230822	150200	146765	995	995	995	995	0
307	20230822	150100	146765	995	995	995	995	0
308	20230822	150000	146765	995	995	995	995	0
309	20230822	145900	146765	995	995	995	995	0
310	20230822	145800	146765	995	995	995	995	0
311	20230822	145700	146765	995	995	995	995	0
312	20230822	145600	146765	995	995	995	995	0
313	20230822	145500	146765	995	995	995	995	0
314	20230822	145400	146765	995	995	995	995	0
315	20230822	145300	146765	995	995	995	995	0
316	20230822	145200	146765	995	995	995	995	0
317	20230822	145100	146765	995	995	995	995	0
318	20230822	145000	146765	995	995	995	995	0
319	20230822	144900	146765	995	995	995	995	0
320	20230822	144800	146765	995	995	995	995	0
321	20230822	144700	146765	995	995	995	995	0
322	20230822	144600	146765	995	995	995	995	0
323	20230822	144500	146765	995	995	995	995	0
324	20230822	144400	146765	995	995	995	995	0
325	20230822	144300	146765	995	995	995	995	0
326	20230822	144200	146765	995	995	995	995	0
327	20230822	144100	146765	995	995	995	995	0
328	20230822	144000	146765	995	995	995	995	0
329	20230822	143900	146765	995	995	995	995	0
330	20230822	143800	146765	995	995	995	995	0
331	20230822	143700	146765	995	995	995	995	0
332	20230822	143600	146765	995	995	995	995	0
333	20230822	143500	146765	995	995	995	995	0
334	20230822	143400	146765	995	995	995	995	0
335	20230822	143300	146765	995	995	995	995	0
336	20230822	143200	146765	995	995	995	995	0
337	20230822	143100	146765	995	995	995	995	8
338	20230822	143000	138805	995	995	995	995	0
339	20230822	142900	138805	995	995	995	995	39
340	20230822	142800	100000	1000	1000	1000	1000	0
341	20230822	142700	100000	1000	1000	1000	1000	0
342	20230822	142600	100000	1000	1000	1000	1000	0
343	20230822	142500	100000	1000	1000	1000	1000	0
344	20230822	142400	100000	1000	1000	1000	1000	0
345	20230822	142300	100000	1000	1000	1000	1000	0
346	20230822	142200	100000	1000	1000	1000	1000	0
347	20230822	142100	100000	1000	1000	1000	1000	0
348	20230822	142000	100000	1000	1000	1000	1000	0
349	20230822	141900	100000	1000	1000	1000	1000	0
350	20230822	141800	100000	1000	1000	1000	1000	0
351	20230822	141700	100000	1000	1000	1000	1000	0
352	20230822	141600	100000	1000	1000	1000	1000	0
353	20230822	141500	100000	1000	1000	1000	1000	0
354	20230822	141400	100000	1000	1000	1000	1000	0
355	20230822	141300	100000	1000	1000	1000	1000	0
356	20230822	141200	100000	1000	1000	1000	1000	0
357	20230822	141100	100000	1000	1000	1000	1000	0
358	20230822	141000	100000	1000	1000	1000	1000	0
359	20230822	140900	100000	1000	1000	1000	1000	0
360	20230822	140800	100000	1000	1000	1000	1000	0
361	20230822	140700	100000	1000	1000	1000	1000	0
362	20230822	140600	100000	1000	1000	1000	1000	0
363	20230822	140500	100000	1000	1000	1000	1000	0
364	20230822	140400	100000	1000	1000	1000	1000	0
365	20230822	140300	100000	1000	1000	1000	1000	0
366	20230822	140200	100000	1000	1000	1000	1000	0
367	20230822	140100	100000	1000	1000	1000	1000	0
368	20230822	140000	100000	1000	1000	1000	1000	0
369	20230822	135900	100000	1000	1000	1000	1000	0
370	20230822	135800	100000	1000	1000	1000	1000	0
371	20230822	135700	100000	1000	1000	1000	1000	0
372	20230822	135600	100000	1000	1000	1000	1000	0
373	20230822	135500	100000	1000	1000	1000	1000	0
374	20230822	135400	100000	1000	1000	1000	1000	0
375	20230822	135300	100000	1000	1000	1000	1000	0
376	20230822	135200	100000	1000	1000	1000	1000	0
377	20230822	135100	100000	1000	1000	1000	1000	0
378	20230822	135000	100000	1000	1000	1000	1000	0
379	20230822	134900	100000	1000	1000	1000	1000	0
380	20230822	134800	100000	1000	1000	1000	1000	0
381	20230822	134700	100000	1000	1000	1000	1000	0
382	20230822	134600	100000	1000	1000	1000	1000	0
383	20230822	134500	100000	1000	1000	1000	1000	0
384	20230822	134400	100000	1000	1000	1000	1000	0
385	20230822	134300	100000	1000	1000	1000	1000	0
386	20230822	134200	100000	1000	1000	1000	1000	0
387	20230822	134100	100000	1000	1000	1000	1000	0
388	20230822	134000	100000	1000	1000	1000	1000	0
389	20230822	133900	100000	1000	1000	1000	1000	0
390	20230822	133800	100000	1000	1000	1000	1000	0
391	20230822	133700	100000	1000	1000	1000	1000	0
392	20230822	133600	100000	1000	1000	1000	1000	0
393	20230822	133500	100000	1000	1000	1000	1000	0
394	20230822	133400	100000	1000	1000	1000	1000	0
395	20230822	133300	100000	1000	1000	1000	1000	0
396	20230822	133200	100000	1000	1000	1000	1000	0
397	20230822	133100	100000	1000	1000	1000	1000	0
398	20230822	133000	100000	1000	1000	1000	1000	0
399	20230822	132900	100000	1000	1000	1000	1000	0
400	20230822	132800	100000	1000	1000	1000	1000	0
401	20230822	132700	100000	1000	1000	1000	1000	0
402	20230822	132600	100000	1000	1000	1000	1000	0
403	20230822	132500	100000	1000	1000	1000	1000	0
404	20230822	132400	100000	1000	1000	1000	1000	0
405	20230822	132300	100000	1000	1000	1000	1000	0
406	20230822	132200	100000	1000	1000	1000	1000	0
407	20230822	132100	100000	1000	1000	1000	1000	0
408	20230822	132000	100000	1000	1000	1000	1000	0
409	20230822	131900	100000	1000	1000	1000	1000	0
410	20230822	131800	100000	1000	1000	1000	1000	0
411	20230822	131700	100000	1000	1000	1000	1000	0
412	20230822	131600	100000	1000	1000	1000	1000	0
413	20230822	131500	100000	1000	1000	1000	1000	0
414	20230822	131400	100000	1000	1000	1000	1000	0
415	20230822	131300	100000	1000	1000	1000	1000	0
416	20230822	131200	100000	1000	1000	1000	1000	0
417	20230822	131100	100000	1000	1000	1000	1000	0
418	20230822	131000	100000	1000	1000	1000	1000	0
419	20230822	130900	100000	1000	1000	1000	1000	0
420	20230822	130800	100000	1000	1000	1000	1000	0
421	20230822	130700	100000	1000	1000	1000	1000	0
422	20230822	130600	100000	1000	1000	1000	1000	0
423	20230822	130500	100000	1000	1000	1000	1000	0
424	20230822	130400	100000	1000	1000	1000	1000	0
425	20230822	130300	100000	1000	1000	1000	1000	0
426	20230822	130200	100000	1000	1000	1000	1000	0
427	20230822	130100	100000	1000	1000	1000	1000	0
428	20230822	130000	100000	1000	1000	1000	1000	0
429	20230822	125900	100000	1000	1000	1000	1000	0
430	20230822	125800	100000	1000	1000	1000	1000	0
431	20230822	125700	100000	1000	1000	1000	1000	0
432	20230822	125600	100000	1000	1000	1000	1000	0
433	20230822	125500	100000	1000	1000	1000	1000	0
434	20230822	125400	100000	1000	1000	1000	1000	0
435	20230822	125300	100000	1000	1000	1000	1000	0
436	20230822	125200	100000	1000	1000	1000	1000	0
437	20230822	125100	100000	1000	1000	1000	1000	0
438	20230822	125000	100000	1000	1000	1000	1000	0
439	20230822	124900	100000	1000	1000	1000	1000	0
440	20230822	124800	100000	1000	1000	1000	1000	0
441	20230822	124700	100000	1000	1000	1000	1000	0
442	20230822	124600	100000	1000	1000	1000	1000	0
443	20230822	124500	100000	1000	1000	1000	1000	0
444	20230822	124400	100000	1000	1000	1000	1000	0
445	20230822	124300	100000	1000	1000	1000	1000	0
446	20230822	124200	100000	1000	1000	1000	1000	0
447	20230822	124100	100000	1000	1000	1000	1000	0
448	20230822	124000	100000	1000	1000	1000	1000	0
449	20230822	123900	100000	1000	1000	1000	1000	0
450	20230822	123800	100000	1000	1000	1000	1000	0
451	20230822	123700	100000	1000	1000	1000	1000	0
452	20230822	123600	100000	1000	1000	1000	1000	0
453	20230822	123500	100000	1000	1000	1000	1000	0
454	20230822	123400	100000	1000	1000	1000	1000	0
455	20230822	123300	100000	1000	1000	1000	1000	0
456	20230822	123200	100000	1000	1000	1000	1000	0
457	20230822	123100	100000	1000	1000	1000	1000	0
458	20230822	123000	100000	1000	1000	1000	1000	0
459	20230822	122900	100000	1000	1000	1000	1000	0
460	20230822	122800	100000	1000	1000	1000	1000	0
461	20230822	122700	100000	1000	1000	1000	1000	0
462	20230822	122600	100000	1000	1000	1000	1000	0
463	20230822	122500	100000	1000	1000	1000	1000	0
464	20230822	122400	100000	1000	1000	1000	1000	0
465	20230822	122300	100000	1000	1000	1000	1000	0
466	20230822	122200	100000	1000	1000	1000	1000	0
467	20230822	122100	100000	1000	1000	1000	1000	0
468	20230822	122000	100000	1000	1000	1000	1000	0
469	20230822	121900	100000	1000	1000	1000	1000	0
470	20230822	121800	100000	1000	1000	1000	1000	0
471	20230822	121700	100000	1000	1000	1000	1000	0
472	20230822	121600	100000	1000	1000	1000	1000	0
473	20230822	121500	100000	1000	1000	1000	1000	0
474	20230822	121400	100000	1000	1000	1000	1000	0
475	20230822	121300	100000	1000	1000	1000	1000	0
476	20230822	121200	100000	1000	1000	1000	1000	0
477	20230822	121100	100000	1000	1000	1000	1000	0
478	20230822	121000	100000	1000	1000	1000	1000	0
479	20230822	120900	100000	1000	1000	1000	1000	0
480	20230822	120800	100000	1000	1000	1000	1000	0
481	20230822	120700	100000	1000	1000	1000	1000	0
482	20230822	120600	100000	1000	1000	1000	1000	0
483	20230822	120500	100000	1000	1000	1000	1000	0
484	20230822	120400	100000	1000	1000	1000	1000	0
485	20230822	120300	100000	1000	1000	1000	1000	0
486	20230822	120200	100000	1000	1000	1000	1000	0
487	20230822	120100	100000	1000	1000	1000	1000	0
488	20230822	120000	100000	1000	1000	1000	1000	0
489	20230822	115900	100000	1000	1000	1000	1000	0
490	20230822	115800	100000	1000	1000	1000	1000	0
491	20230822	115700	100000	1000	1000	1000	1000	0
492	20230822	115600	100000	1000	1000	1000	1000	0
493	20230822	115500	100000	1000	1000	1000	1000	0
494	20230822	115400	100000	1000	1000	1000	1000	0
495	20230822	115300	100000	1000	1000	1000	1000	0
496	20230822	115200	100000	1000	1000	1000	1000	0
497	20230822	115100	100000	1000	1000	1000	1000	0
498	20230822	115000	100000	1000	1000	1000	1000	0
499	20230822	114900	100000	1000	1000	1000	1000	0
500	20230822	114800	100000	1000	1000	1000	1000	0
501	20230822	114700	100000	1000	1000	1000	1000	0
502	20230822	114600	100000	1000	1000	1000	1000	0
503	20230822	114500	100000	1000	1000	1000	1000	0
504	20230822	114400	100000	1000	1000	1000	1000	0
505	20230822	114300	100000	1000	1000	1000	1000	0
506	20230822	114200	100000	1000	1000	1000	1000	0
507	20230822	114100	100000	1000	1000	1000	1000	0
508	20230822	114000	100000	1000	1000	1000	1000	0
509	20230822	113900	100000	1000	1000	1000	1000	0
510	20230822	113800	100000	1000	1000	1000	1000	0
511	20230822	113700	100000	1000	1000	1000	1000	0
512	20230822	113600	100000	1000	1000	1000	1000	0
513	20230822	113500	100000	1000	1000	1000	1000	0
514	20230822	113400	100000	1000	1000	1000	1000	0
515	20230822	113300	100000	1000	1000	1000	1000	0
516	20230822	113200	100000	1000	1000	1000	1000	0
517	20230822	113100	100000	1000	1000	1000	1000	0
518	20230822	113000	100000	1000	1000	1000	1000	0
519	20230822	112900	100000	1000	1000	1000	1000	0
520	20230822	112800	100000	1000	1000	1000	1000	0
521	20230822	112700	100000	1000	1000	1000	1000	0
522	20230822	112600	100000	1000	1000	1000	1000	0
523	20230822	112500	100000	1000	1000	1000	1000	0
524	20230822	112400	100000	1000	1000	1000	1000	0
525	20230822	112300	100000	1000	1000	1000	1000	0
526	20230822	112200	100000	1000	1000	1000	1000	0
527	20230822	112100	100000	1000	1000	1000	1000	0
528	20230822	112000	100000	1000	1000	1000	1000	0
529	20230822	111900	100000	1000	1000	1000	1000	0
530	20230822	111800	100000	1000	1000	1000	1000	0
531	20230822	111700	100000	1000	1000	1000	1000	0
532	20230822	111600	100000	1000	1000	1000	1000	0
533	20230822	111500	100000	1000	1000	1000	1000	0
534	20230822	111400	100000	1000	1000	1000	1000	0
535	20230822	111300	100000	1000	1000	1000	1000	0
536	20230822	111200	100000	1000	1000	1000	1000	0
537	20230822	111100	100000	1000	1000	1000	1000	0
538	20230822	111000	100000	1000	1000	1000	1000	0
539	20230822	110900	100000	1000	1000	1000	1000	0
540	20230822	110800	100000	1000	1000	1000	1000	0
541	20230822	110700	100000	1000	1000	1000	1000	0
542	20230822	110600	100000	1000	1000	1000	1000	0
543	20230822	110500	100000	1000	1000	1000	1000	0
544	20230822	110400	100000	1000	1000	1000	1000	0
545	20230822	110300	100000	1000	1000	1000	1000	0
546	20230822	110200	100000	1000	1000	1000	1000	0
547	20230822	110100	100000	1000	1000	1000	1000	0
548	20230822	110000	100000	1000	1000	1000	1000	0
549	20230822	105900	100000	1000	1000	1000	1000	0
550	20230822	105800	100000	1000	1000	1000	1000	0
551	20230822	105700	100000	1000	1000	1000	1000	0
552	20230822	105600	100000	1000	1000	1000	1000	0
553	20230822	105500	100000	1000	1000	1000	1000	0
554	20230822	105400	100000	1000	1000	1000	1000	0
555	20230822	105300	100000	1000	1000	1000	1000	0
556	20230822	105200	100000	1000	1000	1000	1000	0
557	20230822	105100	100000	1000	1000	1000	1000	0
558	20230822	105000	100000	1000	1000	1000	1000	0
559	20230822	104900	100000	1000	1000	1000	1000	0
560	20230822	104800	100000	1000	1000	1000	1000	0
561	20230822	104700	100000	1000	1000	1000	1000	0
562	20230822	104600	100000	1000	1000	1000	1000	0
563	20230822	104500	100000	1000	1000	1000	1000	0
564	20230822	104400	100000	1000	1000	1000	1000	0
565	20230822	104300	100000	1000	1000	1000	1000	0
566	20230822	104200	100000	1000	1000	1000	1000	0
567	20230822	104100	100000	1000	1000	1000	1000	0
568	20230822	104000	100000	1000	1000	1000	1000	0
569	20230822	103900	100000	1000	1000	1000	1000	0
570	20230822	103800	100000	1000	1000	1000	1000	0
571	20230822	103700	100000	1000	1000	1000	1000	0
572	20230822	103600	100000	1000	1000	1000	1000	0
573	20230822	103500	100000	1000	1000	1000	1000	0
574	20230822	103400	100000	1000	1000	1000	1000	0
575	20230822	103300	100000	1000	1000	1000	1000	0
576	20230822	103200	100000	1000	1000	1000	1000	0
577	20230822	103100	100000	1000	1000	1000	1000	0
578	20230822	103000	100000	1000	1000	1000	1000	0
579	20230822	102900	100000	1000	1000	1000	1000	0
580	20230822	102800	100000	1000	1000	1000	1000	0
581	20230822	102700	100000	1000	1000	1000	1000	0
582	20230822	102600	100000	1000	1000	1000	1000	0
583	20230822	102500	100000	1000	1000	1000	1000	0
584	20230822	102400	100000	1000	1000	1000	1000	0
585	20230822	102300	100000	1000	1000	1000	1000	0
586	20230822	102200	100000	1000	1000	1000	1000	0
587	20230822	102100	100000	1000	1000	1000	1000	0
588	20230822	102000	100000	1000	1000	1000	1000	0
589	20230822	101900	100000	1000	1000	1000	1000	0
590	20230822	101800	100000	1000	1000	1000	1000	0
591	20230822	101700	100000	1000	1000	1000	1000	0
592	20230822	101600	100000	1000	1000	1000	1000	0
593	20230822	101500	100000	1000	1000	1000	1000	0
594	20230822	101400	100000	1000	1000	1000	1000	0
595	20230822	101300	100000	1000	1000	1000	1000	0
596	20230822	101200	100000	1000	1000	1000	1000	0
597	20230822	101100	100000	1000	1000	1000	1000	0
598	20230822	101000	100000	1000	1000	1000	1000	0
599	20230822	100900	100000	1000	1000	1000	1000	0
600	20230822	100800	100000	1000	1000	1000	1000	0
601	20230822	100700	100000	1000	1000	1000	1000	0
602	20230822	100600	100000	1000	1000	1000	1000	0
603	20230822	100500	100000	1000	1000	1000	1000	0
604	20230822	100400	100000	1000	1000	1000	1000	0
605	20230822	100300	100000	1000	1000	1000	1000	0
606	20230822	100200	100000	1000	1000	1000	1000	0
607	20230822	100100	100000	1000	1000	1000	1000	0
608	20230822	100000	100000	1000	1000	1000	1000	0
609	20230822	095900	100000	1000	1000	1000	1000	0
610	20230822	095800	100000	1000	1000	1000	1000	0
611	20230822	095700	100000	1000	1000	1000	1000	0
612	20230822	095600	100000	1000	1000	1000	1000	0
613	20230822	095500	100000	1000	1000	1000	1000	0
614	20230822	095400	100000	1000	1000	1000	1000	0
615	20230822	095300	100000	1000	1000	1000	1000	0
616	20230822	095200	100000	1000	1000	1000	1000	0
617	20230822	095100	100000	1000	1000	1000	1000	0
618	20230822	095000	100000	1000	1000	1000	1000	0
619	20230822	094900	100000	1000	1000	1000	1000	0
620	20230822	094800	100000	1000	1000	1000	1000	0
621	20230822	094700	100000	1000	1000	1000	1000	0
622	20230822	094600	100000	1000	1000	1000	1000	0
623	20230822	094500	100000	1000	1000	1000	1000	0
624	20230822	094400	100000	1000	1000	1000	1000	0
625	20230822	094300	100000	1000	1000	1000	1000	0
626	20230822	094200	100000	1000	1000	1000	1000	0
627	20230822	094100	100000	1000	1000	1000	1000	0
628	20230822	094000	100000	1000	1000	1000	1000	0
629	20230822	093900	100000	1000	1000	1000	1000	0
630	20230822	093800	100000	1000	1000	1000	1000	0
631	20230822	093700	100000	1000	1000	1000	1000	100
632	20230822	093600	0	1000	1000	1000	1000	0
633	20230822	093500	0	1000	1000	1000	1000	0
634	20230822	093400	0	1000	1000	1000	1000	0
635	20230822	093300	0	1000	1000	1000	1000	0
636	20230822	093200	0	1000	1000	1000	1000	0
637	20230822	093100	0	1000	1000	1000	1000	0
638	20230822	093000	0	1000	1000	1000	1000	0
639	20230822	092900	0	1000	1000	1000	1000	0
640	20230822	092800	0	1000	1000	1000	1000	0
641	20230822	092700	0	1000	1000	1000	1000	0
642	20230822	092600	0	1000	1000	1000	1000	0
643	20230822	092500	0	1000	1000	1000	1000	0
644	20230822	092400	0	1000	1000	1000	1000	0
645	20230822	092300	0	1000	1000	1000	1000	0
646	20230822	092200	0	1000	1000	1000	1000	0
647	20230822	092100	0	1000	1000	1000	1000	0
648	20230822	092000	0	1000	1000	1000	1000	0
649	20230822	091900	0	1000	1000	1000	1000	0
650	20230822	091800	0	1000	1000	1000	1000	0
651	20230822	091700	0	1000	1000	1000	1000	0
652	20230822	091600	0	1000	1000	1000	1000	0
653	20230822	091500	0	1000	1000	1000	1000	0
654	20230822	091400	0	1000	1000	1000	1000	0
655	20230822	091300	0	1000	1000	1000	1000	0
656	20230822	091200	0	1000	1000	1000	1000	0
657	20230822	091100	0	1000	1000	1000	1000	0
658	20230822	091000	0	1000	1000	1000	1000	0
659	20230822	090900	0	1000	1000	1000	1000	0
660	20230822	090800	0	1000	1000	1000	1000	0
661	20230822	090700	0	1000	1000	1000	1000	0
662	20230822	090600	0	1000	1000	1000	1000	0
663	20230822	090500	0	1000	1000	1000	1000	0
664	20230822	090400	0	1000	1000	1000	1000	0
665	20230822	090300	0	1000	1000	1000	1000	0
666	20230822	090200	0	1000	1000	1000	1000	0
667	20230822	090100	0	1000	1000	1000	1000	0
668	20230822	090000	0	1000	1000	1000	1000	0