KissMeData/114920/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195200	697688	1452	1452	1452	1452	1
3	20230822	195100	697688	1452	1452	1452	1452	0
4	20230822	195000	697688	1452	1452	1452	1452	0
5	20230822	194900	697688	1452	1452	1452	1452	0
6	20230822	194800	697688	1452	1452	1452	1452	0
7	20230822	194700	697688	1452	1452	1452	1452	0
8	20230822	194600	697688	1452	1452	1452	1452	0
9	20230822	194500	697688	1452	1452	1452	1452	0
10	20230822	194400	697688	1452	1452	1452	1452	0
11	20230822	194300	697688	1452	1452	1452	1452	0
12	20230822	194200	697688	1452	1452	1452	1452	0
13	20230822	194100	697688	1452	1452	1452	1452	0
14	20230822	194000	697688	1452	1452	1452	1452	0
15	20230822	193900	697688	1452	1452	1452	1452	0
16	20230822	193800	697688	1452	1452	1452	1452	0
17	20230822	193700	697688	1452	1452	1452	1452	0
18	20230822	193600	697688	1452	1452	1452	1452	0
19	20230822	193500	697688	1452	1452	1452	1452	0
20	20230822	193400	697688	1452	1452	1452	1452	0
21	20230822	193300	697688	1452	1452	1452	1452	0
22	20230822	193200	697688	1452	1452	1452	1452	0
23	20230822	193100	697688	1452	1452	1452	1452	0
24	20230822	193000	697688	1452	1452	1452	1452	0
25	20230822	192900	697688	1452	1452	1452	1452	0
26	20230822	192800	697688	1452	1452	1452	1452	0
27	20230822	192700	697688	1452	1452	1452	1452	0
28	20230822	192600	697688	1452	1452	1452	1452	0
29	20230822	192500	697688	1452	1452	1452	1452	0
30	20230822	192400	697688	1452	1452	1452	1452	0
31	20230822	192300	697688	1452	1452	1452	1452	0
32	20230822	192200	697688	1452	1452	1452	1452	1
33	20230822	192100	697688	1452	1452	1452	1452	0
34	20230822	192000	697688	1452	1452	1452	1452	0
35	20230822	191900	697688	1452	1452	1452	1452	0
36	20230822	191800	697688	1452	1452	1452	1452	0
37	20230822	191700	697688	1452	1452	1452	1452	0
38	20230822	191600	697688	1452	1452	1452	1452	0
39	20230822	191500	697688	1452	1452	1452	1452	0
40	20230822	191400	697688	1452	1452	1452	1452	0
41	20230822	191300	697688	1452	1452	1452	1452	0
42	20230822	191200	697688	1452	1452	1452	1452	0
43	20230822	191100	697688	1452	1452	1452	1452	0
44	20230822	191000	697688	1452	1452	1452	1452	0
45	20230822	190900	697688	1452	1452	1452	1452	0
46	20230822	190800	697688	1452	1452	1452	1452	0
47	20230822	190700	697688	1452	1452	1452	1452	0
48	20230822	190600	697688	1452	1452	1452	1452	0
49	20230822	190500	697688	1452	1452	1452	1452	0
50	20230822	190400	697688	1452	1452	1452	1452	0
51	20230822	190300	697688	1452	1452	1452	1452	0
52	20230822	190200	697688	1452	1452	1452	1452	0
53	20230822	190100	697688	1452	1452	1452	1452	0
54	20230822	190000	697688	1452	1452	1452	1452	0
55	20230822	185900	697688	1452	1452	1452	1452	0
56	20230822	185800	697688	1452	1452	1452	1452	0
57	20230822	185700	697688	1452	1452	1452	1452	0
58	20230822	185600	697688	1452	1452	1452	1452	0
59	20230822	185500	697688	1452	1452	1452	1452	0
60	20230822	185400	697688	1452	1452	1452	1452	0
61	20230822	185300	697688	1452	1452	1452	1452	0
62	20230822	185200	697688	1452	1452	1452	1452	1
63	20230822	185100	697688	1452	1452	1452	1452	0
64	20230822	185000	697688	1452	1452	1452	1452	0
65	20230822	184900	697688	1452	1452	1452	1452	0
66	20230822	184800	697688	1452	1452	1452	1452	0
67	20230822	184700	697688	1452	1452	1452	1452	0
68	20230822	184600	697688	1452	1452	1452	1452	0
69	20230822	184500	697688	1452	1452	1452	1452	0
70	20230822	184400	697688	1452	1452	1452	1452	0
71	20230822	184300	697688	1452	1452	1452	1452	0
72	20230822	184200	697688	1452	1452	1452	1452	0
73	20230822	184100	697688	1452	1452	1452	1452	0
74	20230822	184000	697688	1452	1452	1452	1452	0
75	20230822	183900	697688	1452	1452	1452	1452	0
76	20230822	183800	697688	1452	1452	1452	1452	0
77	20230822	183700	697688	1452	1452	1452	1452	0
78	20230822	183600	697688	1452	1452	1452	1452	0
79	20230822	183500	697688	1452	1452	1452	1452	0
80	20230822	183400	697688	1452	1452	1452	1452	0
81	20230822	183300	697688	1452	1452	1452	1452	0
82	20230822	183200	697688	1452	1452	1452	1452	0
83	20230822	183100	697688	1452	1452	1452	1452	0
84	20230822	183000	697688	1452	1452	1452	1452	0
85	20230822	182900	697688	1452	1452	1452	1452	0
86	20230822	182800	697688	1452	1452	1452	1452	0
87	20230822	182700	697688	1452	1452	1452	1452	0
88	20230822	182600	697688	1452	1452	1452	1452	0
89	20230822	182500	697688	1452	1452	1452	1452	0
90	20230822	182400	697688	1452	1452	1452	1452	0
91	20230822	182300	697688	1452	1452	1452	1452	0
92	20230822	182200	697688	1452	1452	1452	1452	1
93	20230822	182100	697688	1452	1452	1452	1452	0
94	20230822	182000	697688	1452	1452	1452	1452	0
95	20230822	181900	697688	1452	1452	1452	1452	0
96	20230822	181800	697688	1452	1452	1452	1452	0
97	20230822	181700	697688	1452	1452	1452	1452	0
98	20230822	181600	697688	1452	1452	1452	1452	0
99	20230822	181500	697688	1452	1452	1452	1452	0
100	20230822	181400	697688	1452	1452	1452	1452	0
101	20230822	181300	697688	1452	1452	1452	1452	0
102	20230822	181200	697688	1452	1452	1452	1452	0
103	20230822	181100	697688	1452	1452	1452	1452	0
104	20230822	181000	697688	1452	1452	1452	1452	0
105	20230822	180900	697688	1452	1452	1452	1452	0
106	20230822	180800	697688	1452	1452	1452	1452	0
107	20230822	180700	697688	1452	1452	1452	1452	0
108	20230822	180600	697688	1452	1452	1452	1452	0
109	20230822	180500	697688	1452	1452	1452	1452	0
110	20230822	180400	697688	1452	1452	1452	1452	0
111	20230822	180300	697688	1452	1452	1452	1452	0
112	20230822	180200	697688	1452	1452	1452	1452	0
113	20230822	180100	697688	1452	1452	1452	1452	0
114	20230822	180000	697688	1452	1452	1452	1452	0
115	20230822	175900	697688	1452	1452	1452	1452	0
116	20230822	175800	697688	1452	1452	1452	1452	0
117	20230822	175700	697688	1452	1452	1452	1452	0
118	20230822	175600	697688	1452	1452	1452	1452	0
119	20230822	175500	697688	1452	1452	1452	1452	0
120	20230822	175400	697688	1452	1452	1452	1452	0
121	20230822	175300	697688	1452	1452	1452	1452	0
122	20230822	175200	697688	1452	1452	1452	1452	1
123	20230822	175100	697688	1452	1452	1452	1452	0
124	20230822	175000	697688	1452	1452	1452	1452	0
125	20230822	174900	697688	1452	1452	1452	1452	0
126	20230822	174800	697688	1452	1452	1452	1452	0
127	20230822	174700	697688	1452	1452	1452	1452	0
128	20230822	174600	697688	1452	1452	1452	1452	0
129	20230822	174500	697688	1452	1452	1452	1452	0
130	20230822	174400	697688	1452	1452	1452	1452	0
131	20230822	174300	697688	1452	1452	1452	1452	0
132	20230822	174200	697688	1452	1452	1452	1452	0
133	20230822	174100	697688	1452	1452	1452	1452	0
134	20230822	174000	697688	1452	1452	1452	1452	0
135	20230822	173900	697688	1452	1452	1452	1452	0
136	20230822	173800	697688	1452	1452	1452	1452	0
137	20230822	173700	697688	1452	1452	1452	1452	0
138	20230822	173600	697688	1452	1452	1452	1452	0
139	20230822	173500	697688	1452	1452	1452	1452	0
140	20230822	173400	697688	1452	1452	1452	1452	0
141	20230822	173300	697688	1452	1452	1452	1452	0
142	20230822	173200	697688	1452	1452	1452	1452	0
143	20230822	173100	697688	1452	1452	1452	1452	0
144	20230822	173000	697688	1452	1452	1452	1452	0
145	20230822	172900	697688	1452	1452	1452	1452	0
146	20230822	172800	697688	1452	1452	1452	1452	0
147	20230822	172700	697688	1452	1452	1452	1452	0
148	20230822	172600	697688	1452	1452	1452	1452	0
149	20230822	172500	697688	1452	1452	1452	1452	0
150	20230822	172400	697688	1452	1452	1452	1452	0
151	20230822	172300	697688	1452	1452	1452	1452	0
152	20230822	172200	697688	1452	1452	1452	1452	1
153	20230822	172100	697688	1452	1452	1452	1452	0
154	20230822	172000	697688	1452	1452	1452	1452	0
155	20230822	171900	697688	1452	1452	1452	1452	0
156	20230822	171800	697688	1452	1452	1452	1452	0
157	20230822	171700	697688	1452	1452	1452	1452	0
158	20230822	171600	697688	1452	1452	1452	1452	0
159	20230822	171500	697688	1452	1452	1452	1452	0
160	20230822	171400	697688	1452	1452	1452	1452	0
161	20230822	171300	697688	1452	1452	1452	1452	0
162	20230822	171200	697688	1452	1452	1452	1452	0
163	20230822	171100	697688	1452	1452	1452	1452	0
164	20230822	171000	697688	1452	1452	1452	1452	0
165	20230822	170900	697688	1452	1452	1452	1452	0
166	20230822	170800	697688	1452	1452	1452	1452	0
167	20230822	170700	697688	1452	1452	1452	1452	0
168	20230822	170600	697688	1452	1452	1452	1452	0
169	20230822	170500	697688	1452	1452	1452	1452	0
170	20230822	170400	697688	1452	1452	1452	1452	0
171	20230822	170300	697688	1452	1452	1452	1452	0
172	20230822	170200	697688	1452	1452	1452	1452	0
173	20230822	170100	697688	1452	1452	1452	1452	0
174	20230822	170000	697688	1452	1452	1452	1452	0
175	20230822	165900	697688	1452	1452	1452	1452	0
176	20230822	165800	697688	1452	1452	1452	1452	0
177	20230822	165700	697688	1452	1452	1452	1452	0
178	20230822	165600	697688	1452	1452	1452	1452	0
179	20230822	165500	697688	1452	1452	1452	1452	0
180	20230822	165400	697688	1452	1452	1452	1452	0
181	20230822	165300	697688	1452	1452	1452	1452	0
182	20230822	165200	697688	1452	1452	1452	1452	1
183	20230822	165100	697688	1452	1452	1452	1452	0
184	20230822	165000	697688	1452	1452	1452	1452	0
185	20230822	164900	697688	1452	1452	1452	1452	0
186	20230822	164800	697688	1452	1452	1452	1452	0
187	20230822	164700	697688	1452	1452	1452	1452	0
188	20230822	164600	697688	1452	1452	1452	1452	0
189	20230822	164500	697688	1452	1452	1452	1452	0
190	20230822	164400	697688	1452	1452	1452	1452	0
191	20230822	164300	697688	1452	1452	1452	1452	0
192	20230822	164200	697688	1452	1452	1452	1452	0
193	20230822	164100	697688	1452	1452	1452	1452	0
194	20230822	164000	697688	1452	1452	1452	1452	0
195	20230822	163900	697688	1452	1452	1452	1452	0
196	20230822	163800	697688	1452	1452	1452	1452	0
197	20230822	163700	697688	1452	1452	1452	1452	0
198	20230822	163600	697688	1452	1452	1452	1452	0
199	20230822	163500	697688	1452	1452	1452	1452	0
200	20230822	163400	697688	1452	1452	1452	1452	0
201	20230822	163300	697688	1452	1452	1452	1452	0
202	20230822	163200	697688	1452	1452	1452	1452	0
203	20230822	163100	697688	1452	1452	1452	1452	0
204	20230822	163000	697688	1452	1452	1452	1452	0
205	20230822	162900	697688	1452	1452	1452	1452	0
206	20230822	162800	697688	1452	1452	1452	1452	0
207	20230822	162700	697688	1452	1452	1452	1452	0
208	20230822	162600	697688	1452	1452	1452	1452	0
209	20230822	162500	697688	1452	1452	1452	1452	0
210	20230822	162400	697688	1452	1452	1452	1452	0
211	20230822	162300	697688	1452	1452	1452	1452	0
212	20230822	162200	697688	1452	1452	1452	1452	1
213	20230822	162100	697688	1452	1452	1452	1452	0
214	20230822	162000	697688	1452	1452	1452	1452	0
215	20230822	161900	697688	1452	1452	1452	1452	0
216	20230822	161800	697688	1452	1452	1452	1452	0
217	20230822	161700	697688	1452	1452	1452	1452	0
218	20230822	161600	697688	1452	1452	1452	1452	0
219	20230822	161500	697688	1452	1452	1452	1452	0
220	20230822	161400	697688	1452	1452	1452	1452	0
221	20230822	161300	697688	1452	1452	1452	1452	0
222	20230822	161200	697688	1452	1452	1452	1452	0
223	20230822	161100	697688	1452	1452	1452	1452	0
224	20230822	161000	697688	1452	1452	1452	1452	0
225	20230822	160900	697688	1452	1452	1452	1452	0
226	20230822	160800	697688	1452	1452	1452	1452	0
227	20230822	160700	697688	1452	1452	1452	1452	0
228	20230822	160600	697688	1452	1452	1452	1452	0
229	20230822	160500	697688	1452	1452	1452	1452	0
230	20230822	160400	697688	1452	1452	1452	1452	0
231	20230822	160300	697688	1452	1452	1452	1452	0
232	20230822	160200	697688	1452	1452	1452	1452	0
233	20230822	160100	697688	1452	1452	1452	1452	0
234	20230822	160000	697688	1452	1452	1452	1452	0
235	20230822	155900	697688	1452	1452	1452	1452	0
236	20230822	155800	697688	1452	1452	1452	1452	0
237	20230822	155700	697688	1452	1452	1452	1452	0
238	20230822	155600	697688	1452	1452	1452	1452	0
239	20230822	155500	697688	1452	1452	1452	1452	0
240	20230822	155400	697688	1452	1452	1452	1452	0
241	20230822	155300	697688	1452	1452	1452	1452	0
242	20230822	155200	697688	1452	1452	1452	1452	1
243	20230822	155100	697688	1452	1452	1452	1452	0
244	20230822	155000	697688	1452	1452	1452	1452	0
245	20230822	154900	697688	1452	1452	1452	1452	0
246	20230822	154800	697688	1452	1452	1452	1452	0
247	20230822	154700	697688	1452	1452	1452	1452	0
248	20230822	154600	697688	1452	1452	1452	1452	0
249	20230822	154500	697688	1452	1452	1452	1452	0
250	20230822	154400	697688	1452	1452	1452	1452	0
251	20230822	154300	697688	1452	1452	1452	1452	0
252	20230822	154200	697688	1452	1452	1452	1452	0
253	20230822	154100	697688	1452	1452	1452	1452	0
254	20230822	154000	697688	1452	1452	1452	1452	0
255	20230822	153900	697688	1452	1452	1452	1452	0
256	20230822	153800	697688	1452	1452	1452	1452	0
257	20230822	153700	697688	1452	1452	1452	1452	0
258	20230822	153600	697688	1452	1452	1452	1452	0
259	20230822	153500	697688	1452	1452	1452	1452	0
260	20230822	153400	697688	1452	1452	1452	1452	0
261	20230822	153300	697688	1452	1452	1452	1452	0
262	20230822	153200	697688	1452	1452	1452	1452	0
263	20230822	153100	697688	1452	1452	1452	1452	0
264	20230822	153000	697688	1452	1452	1452	1452	1
265	20230822	152900	696236	1836	1836	1836	1836	0
266	20230822	152800	696236	1836	1836	1836	1836	0
267	20230822	152700	696236	1836	1836	1836	1836	0
268	20230822	152600	696236	1836	1836	1836	1836	0
269	20230822	152500	696236	1836	1836	1836	1836	0
270	20230822	152400	696236	1836	1836	1836	1836	0
271	20230822	152300	696236	1836	1836	1836	1836	0
272	20230822	152200	696236	1836	1836	1836	1836	0
273	20230822	152100	696236	1836	1836	1836	1836	0
274	20230822	152000	696236	1836	1836	1836	1836	0
275	20230822	151900	696236	1836	1836	1836	1836	0
276	20230822	151800	696236	1836	1836	1836	1836	0
277	20230822	151700	696236	1836	1836	1836	1836	0
278	20230822	151600	696236	1836	1836	1836	1836	0
279	20230822	151500	696236	1836	1836	1836	1836	0
280	20230822	151400	696236	1836	1836	1836	1836	0
281	20230822	151300	696236	1836	1836	1836	1836	0
282	20230822	151200	696236	1836	1836	1836	1836	0
283	20230822	151100	696236	1836	1836	1836	1836	0
284	20230822	151000	696236	1836	1836	1836	1836	0
285	20230822	150900	696236	1836	1836	1836	1836	0
286	20230822	150800	696236	1836	1836	1836	1836	0
287	20230822	150700	696236	1836	1836	1836	1836	0
288	20230822	150600	696236	1836	1836	1836	1836	0
289	20230822	150500	696236	1836	1836	1836	1836	0
290	20230822	150400	696236	1836	1836	1836	1836	0
291	20230822	150300	696236	1836	1836	1836	1836	0
292	20230822	150200	696236	1836	1836	1836	1836	0
293	20230822	150100	696236	1836	1836	1836	1836	0
294	20230822	150000	696236	1836	1836	1836	1836	0
295	20230822	145900	696236	1836	1836	1836	1836	0
296	20230822	145800	696236	1836	1836	1836	1836	0
297	20230822	145700	696236	1836	1836	1836	1836	0
298	20230822	145600	696236	1836	1836	1836	1836	0
299	20230822	145500	696236	1836	1836	1836	1836	0
300	20230822	145400	696236	1836	1836	1836	1836	0
301	20230822	145300	696236	1836	1836	1836	1836	0
302	20230822	145200	696236	1836	1836	1836	1836	0
303	20230822	145100	696236	1836	1836	1836	1836	0
304	20230822	145000	696236	1836	1836	1836	1836	0
305	20230822	144900	696236	1836	1836	1836	1836	0
306	20230822	144800	696236	1836	1836	1836	1836	0
307	20230822	144700	696236	1836	1836	1836	1836	0
308	20230822	144600	696236	1836	1836	1836	1836	0
309	20230822	144500	696236	1836	1836	1836	1836	0
310	20230822	144400	696236	1836	1836	1836	1836	0
311	20230822	144300	696236	1836	1836	1836	1836	0
312	20230822	144200	696236	1836	1836	1836	1836	0
313	20230822	144100	696236	1836	1836	1836	1836	0
314	20230822	144000	696236	1836	1836	1836	1836	0
315	20230822	143900	696236	1836	1836	1836	1836	0
316	20230822	143800	696236	1836	1836	1836	1836	0
317	20230822	143700	696236	1836	1836	1836	1836	0
318	20230822	143600	696236	1836	1836	1836	1836	0
319	20230822	143500	696236	1836	1836	1836	1836	0
320	20230822	143400	696236	1836	1836	1836	1836	0
321	20230822	143300	696236	1836	1836	1836	1836	0
322	20230822	143200	696236	1836	1836	1836	1836	0
323	20230822	143100	696236	1836	1836	1836	1836	0
324	20230822	143000	696236	1836	1836	1836	1836	0
325	20230822	142900	696236	1836	1836	1836	1836	0
326	20230822	142800	696236	1836	1836	1836	1836	0
327	20230822	142700	696236	1836	1836	1836	1836	0
328	20230822	142600	696236	1836	1836	1836	1836	0
329	20230822	142500	696236	1836	1836	1836	1836	0
330	20230822	142400	696236	1836	1836	1836	1836	0
331	20230822	142300	696236	1836	1836	1836	1836	0
332	20230822	142200	696236	1836	1836	1836	1836	0
333	20230822	142100	696236	1836	1836	1836	1836	0
334	20230822	142000	696236	1836	1836	1836	1836	0
335	20230822	141900	696236	1836	1836	1836	1836	0
336	20230822	141800	696236	1836	1836	1836	1836	0
337	20230822	141700	696236	1836	1836	1836	1836	0
338	20230822	141600	696236	1836	1836	1836	1836	0
339	20230822	141500	696236	1836	1836	1836	1836	0
340	20230822	141400	696236	1836	1836	1836	1836	0
341	20230822	141300	696236	1836	1836	1836	1836	0
342	20230822	141200	696236	1836	1836	1836	1836	0
343	20230822	141100	696236	1836	1836	1836	1836	0
344	20230822	141000	696236	1836	1836	1836	1836	0
345	20230822	140900	696236	1836	1836	1836	1836	0
346	20230822	140800	696236	1836	1836	1836	1836	0
347	20230822	140700	696236	1836	1836	1836	1836	0
348	20230822	140600	696236	1836	1836	1836	1836	0
349	20230822	140500	696236	1836	1836	1836	1836	0
350	20230822	140400	696236	1836	1836	1836	1836	0
351	20230822	140300	696236	1836	1836	1836	1836	0
352	20230822	140200	696236	1836	1836	1836	1836	0
353	20230822	140100	696236	1836	1836	1836	1836	0
354	20230822	140000	696236	1836	1836	1836	1836	0
355	20230822	135900	696236	1836	1836	1836	1836	0
356	20230822	135800	696236	1836	1836	1836	1836	0
357	20230822	135700	696236	1836	1836	1836	1836	0
358	20230822	135600	696236	1836	1836	1836	1836	0
359	20230822	135500	696236	1836	1836	1836	1836	0
360	20230822	135400	696236	1836	1836	1836	1836	0
361	20230822	135300	696236	1836	1836	1836	1836	0
362	20230822	135200	696236	1836	1836	1836	1836	0
363	20230822	135100	696236	1836	1836	1836	1836	0
364	20230822	135000	696236	1836	1836	1836	1836	0
365	20230822	134900	696236	1836	1836	1836	1836	0
366	20230822	134800	696236	1836	1836	1836	1836	0
367	20230822	134700	696236	1836	1836	1836	1836	0
368	20230822	134600	696236	1836	1836	1836	1836	0
369	20230822	134500	696236	1836	1836	1836	1836	0
370	20230822	134400	696236	1836	1836	1836	1836	0
371	20230822	134300	696236	1836	1836	1836	1836	0
372	20230822	134200	696236	1836	1836	1836	1836	0
373	20230822	134100	696236	1836	1836	1836	1836	0
374	20230822	134000	696236	1836	1836	1836	1836	0
375	20230822	133900	696236	1836	1836	1836	1836	0
376	20230822	133800	696236	1836	1836	1836	1836	0
377	20230822	133700	696236	1836	1836	1836	1836	0
378	20230822	133600	696236	1836	1836	1836	1836	0
379	20230822	133500	696236	1836	1836	1836	1836	0
380	20230822	133400	696236	1836	1836	1836	1836	0
381	20230822	133300	696236	1836	1836	1836	1836	0
382	20230822	133200	696236	1836	1836	1836	1836	0
383	20230822	133100	696236	1836	1836	1836	1836	0
384	20230822	133000	696236	1836	1836	1836	1836	0
385	20230822	132900	696236	1836	1836	1836	1836	0
386	20230822	132800	696236	1836	1836	1836	1836	0
387	20230822	132700	696236	1836	1836	1836	1836	0
388	20230822	132600	696236	1836	1836	1836	1836	0
389	20230822	132500	696236	1836	1836	1836	1836	0
390	20230822	132400	696236	1836	1836	1836	1836	0
391	20230822	132300	696236	1836	1836	1836	1836	0
392	20230822	132200	696236	1836	1836	1836	1836	0
393	20230822	132100	696236	1836	1836	1836	1836	0
394	20230822	132000	696236	1836	1836	1836	1836	0
395	20230822	131900	696236	1836	1836	1836	1836	0
396	20230822	131800	696236	1836	1836	1836	1836	0
397	20230822	131700	696236	1836	1836	1836	1836	0
398	20230822	131600	696236	1836	1836	1836	1836	0
399	20230822	131500	696236	1836	1836	1836	1836	0
400	20230822	131400	696236	1836	1836	1836	1836	0
401	20230822	131300	696236	1836	1836	1836	1836	0
402	20230822	131200	696236	1836	1836	1836	1836	0
403	20230822	131100	696236	1836	1836	1836	1836	0
404	20230822	131000	696236	1836	1836	1836	1836	0
405	20230822	130900	696236	1836	1836	1836	1836	0
406	20230822	130800	696236	1836	1836	1836	1836	0
407	20230822	130700	696236	1836	1836	1836	1836	0
408	20230822	130600	696236	1836	1836	1836	1836	0
409	20230822	130500	696236	1836	1836	1836	1836	0
410	20230822	130400	696236	1836	1836	1836	1836	0
411	20230822	130300	696236	1836	1836	1836	1836	0
412	20230822	130200	696236	1836	1836	1836	1836	0
413	20230822	130100	696236	1836	1836	1836	1836	0
414	20230822	130000	696236	1836	1836	1836	1836	0
415	20230822	125900	696236	1836	1836	1836	1836	0
416	20230822	125800	696236	1836	1836	1836	1836	0
417	20230822	125700	696236	1836	1836	1836	1836	0
418	20230822	125600	696236	1836	1836	1836	1836	0
419	20230822	125500	696236	1836	1836	1836	1836	0
420	20230822	125400	696236	1836	1836	1836	1836	0
421	20230822	125300	696236	1836	1836	1836	1836	0
422	20230822	125200	696236	1836	1836	1836	1836	0
423	20230822	125100	696236	1836	1836	1836	1836	0
424	20230822	125000	696236	1836	1836	1836	1836	0
425	20230822	124900	696236	1836	1836	1836	1836	0
426	20230822	124800	696236	1836	1836	1836	1836	0
427	20230822	124700	696236	1836	1836	1836	1836	0
428	20230822	124600	696236	1836	1836	1836	1836	0
429	20230822	124500	696236	1836	1836	1836	1836	0
430	20230822	124400	696236	1836	1836	1836	1836	0
431	20230822	124300	696236	1836	1836	1836	1836	0
432	20230822	124200	696236	1836	1600	1836	1600	435
433	20230822	124100	0	1600	1600	1600	1600	0
434	20230822	124000	0	1600	1600	1600	1600	0
435	20230822	123900	0	1600	1600	1600	1600	0
436	20230822	123800	0	1600	1600	1600	1600	0
437	20230822	123700	0	1600	1600	1600	1600	0
438	20230822	123600	0	1600	1600	1600	1600	0
439	20230822	123500	0	1600	1600	1600	1600	0
440	20230822	123400	0	1600	1600	1600	1600	0
441	20230822	123300	0	1600	1600	1600	1600	0
442	20230822	123200	0	1600	1600	1600	1600	0
443	20230822	123100	0	1600	1600	1600	1600	0
444	20230822	123000	0	1600	1600	1600	1600	0
445	20230822	122900	0	1600	1600	1600	1600	0
446	20230822	122800	0	1600	1600	1600	1600	0
447	20230822	122700	0	1600	1600	1600	1600	0
448	20230822	122600	0	1600	1600	1600	1600	0
449	20230822	122500	0	1600	1600	1600	1600	0
450	20230822	122400	0	1600	1600	1600	1600	0
451	20230822	122300	0	1600	1600	1600	1600	0
452	20230822	122200	0	1600	1600	1600	1600	0
453	20230822	122100	0	1600	1600	1600	1600	0
454	20230822	122000	0	1600	1600	1600	1600	0
455	20230822	121900	0	1600	1600	1600	1600	0
456	20230822	121800	0	1600	1600	1600	1600	0
457	20230822	121700	0	1600	1600	1600	1600	0
458	20230822	121600	0	1600	1600	1600	1600	0
459	20230822	121500	0	1600	1600	1600	1600	0
460	20230822	121400	0	1600	1600	1600	1600	0
461	20230822	121300	0	1600	1600	1600	1600	0
462	20230822	121200	0	1600	1600	1600	1600	0
463	20230822	121100	0	1600	1600	1600	1600	0
464	20230822	121000	0	1600	1600	1600	1600	0
465	20230822	120900	0	1600	1600	1600	1600	0
466	20230822	120800	0	1600	1600	1600	1600	0
467	20230822	120700	0	1600	1600	1600	1600	0
468	20230822	120600	0	1600	1600	1600	1600	0
469	20230822	120500	0	1600	1600	1600	1600	0
470	20230822	120400	0	1600	1600	1600	1600	0
471	20230822	120300	0	1600	1600	1600	1600	0
472	20230822	120200	0	1600	1600	1600	1600	0
473	20230822	120100	0	1600	1600	1600	1600	0
474	20230822	120000	0	1600	1600	1600	1600	0
475	20230822	115900	0	1600	1600	1600	1600	0
476	20230822	115800	0	1600	1600	1600	1600	0
477	20230822	115700	0	1600	1600	1600	1600	0
478	20230822	115600	0	1600	1600	1600	1600	0
479	20230822	115500	0	1600	1600	1600	1600	0
480	20230822	115400	0	1600	1600	1600	1600	0
481	20230822	115300	0	1600	1600	1600	1600	0
482	20230822	115200	0	1600	1600	1600	1600	0
483	20230822	115100	0	1600	1600	1600	1600	0
484	20230822	115000	0	1600	1600	1600	1600	0
485	20230822	114900	0	1600	1600	1600	1600	0
486	20230822	114800	0	1600	1600	1600	1600	0
487	20230822	114700	0	1600	1600	1600	1600	0
488	20230822	114600	0	1600	1600	1600	1600	0
489	20230822	114500	0	1600	1600	1600	1600	0
490	20230822	114400	0	1600	1600	1600	1600	0
491	20230822	114300	0	1600	1600	1600	1600	0
492	20230822	114200	0	1600	1600	1600	1600	0
493	20230822	114100	0	1600	1600	1600	1600	0
494	20230822	114000	0	1600	1600	1600	1600	0
495	20230822	113900	0	1600	1600	1600	1600	0
496	20230822	113800	0	1600	1600	1600	1600	0
497	20230822	113700	0	1600	1600	1600	1600	0
498	20230822	113600	0	1600	1600	1600	1600	0
499	20230822	113500	0	1600	1600	1600	1600	0
500	20230822	113400	0	1600	1600	1600	1600	0
501	20230822	113300	0	1600	1600	1600	1600	0
502	20230822	113200	0	1600	1600	1600	1600	0
503	20230822	113100	0	1600	1600	1600	1600	0
504	20230822	113000	0	1600	1600	1600	1600	0
505	20230822	112900	0	1600	1600	1600	1600	0
506	20230822	112800	0	1600	1600	1600	1600	0
507	20230822	112700	0	1600	1600	1600	1600	0
508	20230822	112600	0	1600	1600	1600	1600	0
509	20230822	112500	0	1600	1600	1600	1600	0
510	20230822	112400	0	1600	1600	1600	1600	0
511	20230822	112300	0	1600	1600	1600	1600	0
512	20230822	112200	0	1600	1600	1600	1600	0
513	20230822	112100	0	1600	1600	1600	1600	0
514	20230822	112000	0	1600	1600	1600	1600	0
515	20230822	111900	0	1600	1600	1600	1600	0
516	20230822	111800	0	1600	1600	1600	1600	0
517	20230822	111700	0	1600	1600	1600	1600	0
518	20230822	111600	0	1600	1600	1600	1600	0
519	20230822	111500	0	1600	1600	1600	1600	0
520	20230822	111400	0	1600	1600	1600	1600	0
521	20230822	111300	0	1600	1600	1600	1600	0
522	20230822	111200	0	1600	1600	1600	1600	0
523	20230822	111100	0	1600	1600	1600	1600	0
524	20230822	111000	0	1600	1600	1600	1600	0
525	20230822	110900	0	1600	1600	1600	1600	0
526	20230822	110800	0	1600	1600	1600	1600	0
527	20230822	110700	0	1600	1600	1600	1600	0
528	20230822	110600	0	1600	1600	1600	1600	0
529	20230822	110500	0	1600	1600	1600	1600	0
530	20230822	110400	0	1600	1600	1600	1600	0
531	20230822	110300	0	1600	1600	1600	1600	0
532	20230822	110200	0	1600	1600	1600	1600	0
533	20230822	110100	0	1600	1600	1600	1600	0
534	20230822	110000	0	1600	1600	1600	1600	0
535	20230822	105900	0	1600	1600	1600	1600	0
536	20230822	105800	0	1600	1600	1600	1600	0
537	20230822	105700	0	1600	1600	1600	1600	0
538	20230822	105600	0	1600	1600	1600	1600	0
539	20230822	105500	0	1600	1600	1600	1600	0
540	20230822	105400	0	1600	1600	1600	1600	0
541	20230822	105300	0	1600	1600	1600	1600	0
542	20230822	105200	0	1600	1600	1600	1600	0
543	20230822	105100	0	1600	1600	1600	1600	0
544	20230822	105000	0	1600	1600	1600	1600	0
545	20230822	104900	0	1600	1600	1600	1600	0
546	20230822	104800	0	1600	1600	1600	1600	0
547	20230822	104700	0	1600	1600	1600	1600	0
548	20230822	104600	0	1600	1600	1600	1600	0
549	20230822	104500	0	1600	1600	1600	1600	0
550	20230822	104400	0	1600	1600	1600	1600	0
551	20230822	104300	0	1600	1600	1600	1600	0
552	20230822	104200	0	1600	1600	1600	1600	0
553	20230822	104100	0	1600	1600	1600	1600	0
554	20230822	104000	0	1600	1600	1600	1600	0
555	20230822	103900	0	1600	1600	1600	1600	0
556	20230822	103800	0	1600	1600	1600	1600	0
557	20230822	103700	0	1600	1600	1600	1600	0
558	20230822	103600	0	1600	1600	1600	1600	0
559	20230822	103500	0	1600	1600	1600	1600	0
560	20230822	103400	0	1600	1600	1600	1600	0
561	20230822	103300	0	1600	1600	1600	1600	0
562	20230822	103200	0	1600	1600	1600	1600	0
563	20230822	103100	0	1600	1600	1600	1600	0
564	20230822	103000	0	1600	1600	1600	1600	0
565	20230822	102900	0	1600	1600	1600	1600	0
566	20230822	102800	0	1600	1600	1600	1600	0
567	20230822	102700	0	1600	1600	1600	1600	0
568	20230822	102600	0	1600	1600	1600	1600	0
569	20230822	102500	0	1600	1600	1600	1600	0
570	20230822	102400	0	1600	1600	1600	1600	0
571	20230822	102300	0	1600	1600	1600	1600	0
572	20230822	102200	0	1600	1600	1600	1600	0
573	20230822	102100	0	1600	1600	1600	1600	0
574	20230822	102000	0	1600	1600	1600	1600	0
575	20230822	101900	0	1600	1600	1600	1600	0
576	20230822	101800	0	1600	1600	1600	1600	0
577	20230822	101700	0	1600	1600	1600	1600	0
578	20230822	101600	0	1600	1600	1600	1600	0
579	20230822	101500	0	1600	1600	1600	1600	0
580	20230822	101400	0	1600	1600	1600	1600	0
581	20230822	101300	0	1600	1600	1600	1600	0
582	20230822	101200	0	1600	1600	1600	1600	0
583	20230822	101100	0	1600	1600	1600	1600	0
584	20230822	101000	0	1600	1600	1600	1600	0
585	20230822	100900	0	1600	1600	1600	1600	0
586	20230822	100800	0	1600	1600	1600	1600	0
587	20230822	100700	0	1600	1600	1600	1600	0
588	20230822	100600	0	1600	1600	1600	1600	0
589	20230822	100500	0	1600	1600	1600	1600	0
590	20230822	100400	0	1600	1600	1600	1600	0
591	20230822	100300	0	1600	1600	1600	1600	0
592	20230822	100200	0	1600	1600	1600	1600	0
593	20230822	100100	0	1600	1600	1600	1600	0
594	20230822	100000	0	1600	1600	1600	1600	0
595	20230822	095900	0	1600	1600	1600	1600	0
596	20230822	095800	0	1600	1600	1600	1600	0
597	20230822	095700	0	1600	1600	1600	1600	0
598	20230822	095600	0	1600	1600	1600	1600	0
599	20230822	095500	0	1600	1600	1600	1600	0
600	20230822	095400	0	1600	1600	1600	1600	0
601	20230822	095300	0	1600	1600	1600	1600	0
602	20230822	095200	0	1600	1600	1600	1600	0
603	20230822	095100	0	1600	1600	1600	1600	0
604	20230822	095000	0	1600	1600	1600	1600	0
605	20230822	094900	0	1600	1600	1600	1600	0
606	20230822	094800	0	1600	1600	1600	1600	0
607	20230822	094700	0	1600	1600	1600	1600	0
608	20230822	094600	0	1600	1600	1600	1600	0
609	20230822	094500	0	1600	1600	1600	1600	0
610	20230822	094400	0	1600	1600	1600	1600	0
611	20230822	094300	0	1600	1600	1600	1600	0
612	20230822	094200	0	1600	1600	1600	1600	0
613	20230822	094100	0	1600	1600	1600	1600	0
614	20230822	094000	0	1600	1600	1600	1600	0
615	20230822	093900	0	1600	1600	1600	1600	0
616	20230822	093800	0	1600	1600	1600	1600	0
617	20230822	093700	0	1600	1600	1600	1600	0
618	20230822	093600	0	1600	1600	1600	1600	0
619	20230822	093500	0	1600	1600	1600	1600	0
620	20230822	093400	0	1600	1600	1600	1600	0
621	20230822	093300	0	1600	1600	1600	1600	0
622	20230822	093200	0	1600	1600	1600	1600	0
623	20230822	093100	0	1600	1600	1600	1600	0
624	20230822	093000	0	1600	1600	1600	1600	0
625	20230822	092900	0	1600	1600	1600	1600	0
626	20230822	092800	0	1600	1600	1600	1600	0
627	20230822	092700	0	1600	1600	1600	1600	0
628	20230822	092600	0	1600	1600	1600	1600	0
629	20230822	092500	0	1600	1600	1600	1600	0
630	20230822	092400	0	1600	1600	1600	1600	0
631	20230822	092300	0	1600	1600	1600	1600	0
632	20230822	092200	0	1600	1600	1600	1600	0
633	20230822	092100	0	1600	1600	1600	1600	0
634	20230822	092000	0	1600	1600	1600	1600	0
635	20230822	091900	0	1600	1600	1600	1600	0
636	20230822	091800	0	1600	1600	1600	1600	0
637	20230822	091700	0	1600	1600	1600	1600	0
638	20230822	091600	0	1600	1600	1600	1600	0
639	20230822	091500	0	1600	1600	1600	1600	0
640	20230822	091400	0	1600	1600	1600	1600	0
641	20230822	091300	0	1600	1600	1600	1600	0
642	20230822	091200	0	1600	1600	1600	1600	0
643	20230822	091100	0	1600	1600	1600	1600	0
644	20230822	091000	0	1600	1600	1600	1600	0
645	20230822	090900	0	1600	1600	1600	1600	0
646	20230822	090800	0	1600	1600	1600	1600	0
647	20230822	090700	0	1600	1600	1600	1600	0
648	20230822	090600	0	1600	1600	1600	1600	0
649	20230822	090500	0	1600	1600	1600	1600	0
650	20230822	090400	0	1600	1600	1600	1600	0
651	20230822	090300	0	1600	1600	1600	1600	0
652	20230822	090200	0	1600	1600	1600	1600	0
653	20230822	090100	0	1600	1600	1600	1600	0
654	20230822	090000	0	1600	1600	1600	1600	0