KissMeData/266870/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	202800	4880	970	970	970	970	3
3	20230818	202700	4880	970	970	970	970	0
4	20230818	202600	4880	970	970	970	970	0
5	20230818	202500	4880	970	970	970	970	0
6	20230818	202400	4880	970	970	970	970	0
7	20230818	202300	4880	970	970	970	970	0
8	20230818	202200	4880	970	970	970	970	0
9	20230818	202100	4880	970	970	970	970	0
10	20230818	202000	4880	970	970	970	970	0
11	20230818	201900	4880	970	970	970	970	0
12	20230818	201800	4880	970	970	970	970	0
13	20230818	201700	4880	970	970	970	970	0
14	20230818	201600	4880	970	970	970	970	0
15	20230818	201500	4880	970	970	970	970	0
16	20230818	201400	4880	970	970	970	970	0
17	20230818	201300	4880	970	970	970	970	0
18	20230818	201200	4880	970	970	970	970	0
19	20230818	201100	4880	970	970	970	970	0
20	20230818	201000	4880	970	970	970	970	0
21	20230818	200900	4880	970	970	970	970	0
22	20230818	200800	4880	970	970	970	970	0
23	20230818	200700	4880	970	970	970	970	0
24	20230818	200600	4880	970	970	970	970	0
25	20230818	200500	4880	970	970	970	970	0
26	20230818	200400	4880	970	970	970	970	0
27	20230818	200300	4880	970	970	970	970	0
28	20230818	200200	4880	970	970	970	970	0
29	20230818	200100	4880	970	970	970	970	0
30	20230818	200000	4880	970	970	970	970	0
31	20230818	195900	4880	970	970	970	970	0
32	20230818	195800	4880	970	970	970	970	3
33	20230818	195700	4880	970	970	970	970	0
34	20230818	195600	4880	970	970	970	970	0
35	20230818	195500	4880	970	970	970	970	0
36	20230818	195400	4880	970	970	970	970	0
37	20230818	195300	4880	970	970	970	970	0
38	20230818	195200	4880	970	970	970	970	0
39	20230818	195100	4880	970	970	970	970	0
40	20230818	195000	4880	970	970	970	970	0
41	20230818	194900	4880	970	970	970	970	0
42	20230818	194800	4880	970	970	970	970	0
43	20230818	194700	4880	970	970	970	970	0
44	20230818	194600	4880	970	970	970	970	0
45	20230818	194500	4880	970	970	970	970	0
46	20230818	194400	4880	970	970	970	970	0
47	20230818	194300	4880	970	970	970	970	0
48	20230818	194200	4880	970	970	970	970	0
49	20230818	194100	4880	970	970	970	970	0
50	20230818	194000	4880	970	970	970	970	0
51	20230818	193900	4880	970	970	970	970	0
52	20230818	193800	4880	970	970	970	970	0
53	20230818	193700	4880	970	970	970	970	0
54	20230818	193600	4880	970	970	970	970	0
55	20230818	193500	4880	970	970	970	970	0
56	20230818	193400	4880	970	970	970	970	0
57	20230818	193300	4880	970	970	970	970	0
58	20230818	193200	4880	970	970	970	970	0
59	20230818	193100	4880	970	970	970	970	0
60	20230818	193000	4880	970	970	970	970	0
61	20230818	192900	4880	970	970	970	970	0
62	20230818	192800	4880	970	970	970	970	3
63	20230818	192700	4880	970	970	970	970	0
64	20230818	192600	4880	970	970	970	970	0
65	20230818	192500	4880	970	970	970	970	0
66	20230818	192400	4880	970	970	970	970	0
67	20230818	192300	4880	970	970	970	970	0
68	20230818	192200	4880	970	970	970	970	0
69	20230818	192100	4880	970	970	970	970	0
70	20230818	192000	4880	970	970	970	970	0
71	20230818	191900	4880	970	970	970	970	0
72	20230818	191800	4880	970	970	970	970	0
73	20230818	191700	4880	970	970	970	970	0
74	20230818	191600	4880	970	970	970	970	0
75	20230818	191500	4880	970	970	970	970	0
76	20230818	191400	4880	970	970	970	970	0
77	20230818	191300	4880	970	970	970	970	0
78	20230818	191200	4880	970	970	970	970	0
79	20230818	191100	4880	970	970	970	970	0
80	20230818	191000	4880	970	970	970	970	0
81	20230818	190900	4880	970	970	970	970	0
82	20230818	190800	4880	970	970	970	970	0
83	20230818	190700	4880	970	970	970	970	0
84	20230818	190600	4880	970	970	970	970	0
85	20230818	190500	4880	970	970	970	970	0
86	20230818	190400	4880	970	970	970	970	0
87	20230818	190300	4880	970	970	970	970	0
88	20230818	190200	4880	970	970	970	970	0
89	20230818	190100	4880	970	970	970	970	0
90	20230818	190000	4880	970	970	970	970	0
91	20230818	185900	4880	970	970	970	970	0
92	20230818	185800	4880	970	970	970	970	3
93	20230818	185700	4880	970	970	970	970	0
94	20230818	185600	4880	970	970	970	970	0
95	20230818	185500	4880	970	970	970	970	0
96	20230818	185400	4880	970	970	970	970	0
97	20230818	185300	4880	970	970	970	970	0
98	20230818	185200	4880	970	970	970	970	0
99	20230818	185100	4880	970	970	970	970	0
100	20230818	185000	4880	970	970	970	970	0
101	20230818	184900	4880	970	970	970	970	0
102	20230818	184800	4880	970	970	970	970	0
103	20230818	184700	4880	970	970	970	970	0
104	20230818	184600	4880	970	970	970	970	0
105	20230818	184500	4880	970	970	970	970	0
106	20230818	184400	4880	970	970	970	970	0
107	20230818	184300	4880	970	970	970	970	0
108	20230818	184200	4880	970	970	970	970	0
109	20230818	184100	4880	970	970	970	970	0
110	20230818	184000	4880	970	970	970	970	0
111	20230818	183900	4880	970	970	970	970	0
112	20230818	183800	4880	970	970	970	970	0
113	20230818	183700	4880	970	970	970	970	0
114	20230818	183600	4880	970	970	970	970	0
115	20230818	183500	4880	970	970	970	970	0
116	20230818	183400	4880	970	970	970	970	0
117	20230818	183300	4880	970	970	970	970	0
118	20230818	183200	4880	970	970	970	970	0
119	20230818	183100	4880	970	970	970	970	0
120	20230818	183000	4880	970	970	970	970	0
121	20230818	182900	4880	970	970	970	970	0
122	20230818	182800	4880	970	970	970	970	3
123	20230818	182700	4880	970	970	970	970	0
124	20230818	182600	4880	970	970	970	970	0
125	20230818	182500	4880	970	970	970	970	0
126	20230818	182400	4880	970	970	970	970	0
127	20230818	182300	4880	970	970	970	970	0
128	20230818	182200	4880	970	970	970	970	0
129	20230818	182100	4880	970	970	970	970	0
130	20230818	182000	4880	970	970	970	970	0
131	20230818	181900	4880	970	970	970	970	0
132	20230818	181800	4880	970	970	970	970	0
133	20230818	181700	4880	970	970	970	970	0
134	20230818	181600	4880	970	970	970	970	0
135	20230818	181500	4880	970	970	970	970	0
136	20230818	181400	4880	970	970	970	970	0
137	20230818	181300	4880	970	970	970	970	0
138	20230818	181200	4880	970	970	970	970	0
139	20230818	181100	4880	970	970	970	970	0
140	20230818	181000	4880	970	970	970	970	0
141	20230818	180900	4880	970	970	970	970	0
142	20230818	180800	4880	970	970	970	970	0
143	20230818	180700	4880	970	970	970	970	0
144	20230818	180600	4880	970	970	970	970	0
145	20230818	180500	4880	970	970	970	970	0
146	20230818	180400	4880	970	970	970	970	0
147	20230818	180300	4880	970	970	970	970	0
148	20230818	180200	4880	970	970	970	970	0
149	20230818	180100	4880	970	970	970	970	0
150	20230818	180000	4880	970	970	970	970	0
151	20230818	175900	4880	970	970	970	970	0
152	20230818	175800	4880	970	970	970	970	3
153	20230818	175700	4880	970	970	970	970	0
154	20230818	175600	4880	970	970	970	970	0
155	20230818	175500	4880	970	970	970	970	0
156	20230818	175400	4880	970	970	970	970	0
157	20230818	175300	4880	970	970	970	970	0
158	20230818	175200	4880	970	970	970	970	0
159	20230818	175100	4880	970	970	970	970	0
160	20230818	175000	4880	970	970	970	970	0
161	20230818	174900	4880	970	970	970	970	0
162	20230818	174800	4880	970	970	970	970	0
163	20230818	174700	4880	970	970	970	970	0
164	20230818	174600	4880	970	970	970	970	0
165	20230818	174500	4880	970	970	970	970	0
166	20230818	174400	4880	970	970	970	970	0
167	20230818	174300	4880	970	970	970	970	0
168	20230818	174200	4880	970	970	970	970	0
169	20230818	174100	4880	970	970	970	970	0
170	20230818	174000	4880	970	970	970	970	0
171	20230818	173900	4880	970	970	970	970	0
172	20230818	173800	4880	970	970	970	970	0
173	20230818	173700	4880	970	970	970	970	0
174	20230818	173600	4880	970	970	970	970	0
175	20230818	173500	4880	970	970	970	970	0
176	20230818	173400	4880	970	970	970	970	0
177	20230818	173300	4880	970	970	970	970	0
178	20230818	173200	4880	970	970	970	970	0
179	20230818	173100	4880	970	970	970	970	0
180	20230818	173000	4880	970	970	970	970	0
181	20230818	172900	4880	970	970	970	970	0
182	20230818	172800	4880	970	970	970	970	3
183	20230818	172700	4880	970	970	970	970	0
184	20230818	172600	4880	970	970	970	970	0
185	20230818	172500	4880	970	970	970	970	0
186	20230818	172400	4880	970	970	970	970	0
187	20230818	172300	4880	970	970	970	970	0
188	20230818	172200	4880	970	970	970	970	0
189	20230818	172100	4880	970	970	970	970	0
190	20230818	172000	4880	970	970	970	970	0
191	20230818	171900	4880	970	970	970	970	0
192	20230818	171800	4880	970	970	970	970	0
193	20230818	171700	4880	970	970	970	970	0
194	20230818	171600	4880	970	970	970	970	0
195	20230818	171500	4880	970	970	970	970	0
196	20230818	171400	4880	970	970	970	970	0
197	20230818	171300	4880	970	970	970	970	0
198	20230818	171200	4880	970	970	970	970	0
199	20230818	171100	4880	970	970	970	970	0
200	20230818	171000	4880	970	970	970	970	0
201	20230818	170900	4880	970	970	970	970	0
202	20230818	170800	4880	970	970	970	970	0
203	20230818	170700	4880	970	970	970	970	0
204	20230818	170600	4880	970	970	970	970	0
205	20230818	170500	4880	970	970	970	970	0
206	20230818	170400	4880	970	970	970	970	0
207	20230818	170300	4880	970	970	970	970	0
208	20230818	170200	4880	970	970	970	970	0
209	20230818	170100	4880	970	970	970	970	0
210	20230818	170000	4880	970	970	970	970	0
211	20230818	165900	4880	970	970	970	970	0
212	20230818	165800	4880	970	970	970	970	3
213	20230818	165700	4880	970	970	970	970	0
214	20230818	165600	4880	970	970	970	970	0
215	20230818	165500	4880	970	970	970	970	0
216	20230818	165400	4880	970	970	970	970	0
217	20230818	165300	4880	970	970	970	970	0
218	20230818	165200	4880	970	970	970	970	0
219	20230818	165100	4880	970	970	970	970	0
220	20230818	165000	4880	970	970	970	970	0
221	20230818	164900	4880	970	970	970	970	0
222	20230818	164800	4880	970	970	970	970	0
223	20230818	164700	4880	970	970	970	970	0
224	20230818	164600	4880	970	970	970	970	0
225	20230818	164500	4880	970	970	970	970	0
226	20230818	164400	4880	970	970	970	970	0
227	20230818	164300	4880	970	970	970	970	0
228	20230818	164200	4880	970	970	970	970	0
229	20230818	164100	4880	970	970	970	970	0
230	20230818	164000	4880	970	970	970	970	0
231	20230818	163900	4880	970	970	970	970	0
232	20230818	163800	4880	970	970	970	970	0
233	20230818	163700	4880	970	970	970	970	0
234	20230818	163600	4880	970	970	970	970	0
235	20230818	163500	4880	970	970	970	970	0
236	20230818	163400	4880	970	970	970	970	0
237	20230818	163300	4880	970	970	970	970	0
238	20230818	163200	4880	970	970	970	970	0
239	20230818	163100	4880	970	970	970	970	0
240	20230818	163000	4880	970	970	970	970	0
241	20230818	162900	4880	970	970	970	970	0
242	20230818	162800	4880	970	970	970	970	3
243	20230818	162700	4880	970	970	970	970	0
244	20230818	162600	4880	970	970	970	970	0
245	20230818	162500	4880	970	970	970	970	0
246	20230818	162400	4880	970	970	970	970	0
247	20230818	162300	4880	970	970	970	970	0
248	20230818	162200	4880	970	970	970	970	0
249	20230818	162100	4880	970	970	970	970	0
250	20230818	162000	4880	970	970	970	970	0
251	20230818	161900	4880	970	970	970	970	0
252	20230818	161800	4880	970	970	970	970	0
253	20230818	161700	4880	970	970	970	970	0
254	20230818	161600	4880	970	970	970	970	0
255	20230818	161500	4880	970	970	970	970	0
256	20230818	161400	4880	970	970	970	970	0
257	20230818	161300	4880	970	970	970	970	0
258	20230818	161200	4880	970	970	970	970	0
259	20230818	161100	4880	970	970	970	970	0
260	20230818	161000	4880	970	970	970	970	0
261	20230818	160900	4880	970	970	970	970	0
262	20230818	160800	4880	970	970	970	970	0
263	20230818	160700	4880	970	970	970	970	0
264	20230818	160600	4880	970	970	970	970	0
265	20230818	160500	4880	970	970	970	970	0
266	20230818	160400	4880	970	970	970	970	0
267	20230818	160300	4880	970	970	970	970	0
268	20230818	160200	4880	970	970	970	970	0
269	20230818	160100	4880	970	970	970	970	0
270	20230818	160000	4880	970	970	970	970	0
271	20230818	155900	4880	970	970	970	970	0
272	20230818	155800	4880	970	970	970	970	3
273	20230818	155700	4880	970	970	970	970	0
274	20230818	155600	4880	970	970	970	970	0
275	20230818	155500	4880	970	970	970	970	0
276	20230818	155400	4880	970	970	970	970	0
277	20230818	155300	4880	970	970	970	970	0
278	20230818	155200	4880	970	970	970	970	0
279	20230818	155100	4880	970	970	970	970	0
280	20230818	155000	4880	970	970	970	970	0
281	20230818	154900	4880	970	970	970	970	0
282	20230818	154800	4880	970	970	970	970	0
283	20230818	154700	4880	970	970	970	970	0
284	20230818	154600	4880	970	970	970	970	0
285	20230818	154500	4880	970	970	970	970	0
286	20230818	154400	4880	970	970	970	970	0
287	20230818	154300	4880	970	970	970	970	0
288	20230818	154200	4880	970	970	970	970	0
289	20230818	154100	4880	970	970	970	970	0
290	20230818	154000	4880	970	970	970	970	0
291	20230818	153900	4880	970	970	970	970	0
292	20230818	153800	4880	970	970	970	970	0
293	20230818	153700	4880	970	970	970	970	0
294	20230818	153600	4880	970	970	970	970	0
295	20230818	153500	4880	970	970	970	970	0
296	20230818	153400	4880	970	970	970	970	0
297	20230818	153300	4880	970	970	970	970	0
298	20230818	153200	4880	970	970	970	970	0
299	20230818	153100	4880	970	970	970	970	0
300	20230818	153000	4880	970	970	970	970	3
301	20230818	152900	1970	970	970	970	970	0
302	20230818	152800	1970	970	970	970	970	0
303	20230818	152700	1970	970	970	970	970	0
304	20230818	152600	1970	970	970	970	970	0
305	20230818	152500	1970	970	970	970	970	0
306	20230818	152400	1970	970	970	970	970	0
307	20230818	152300	1970	970	970	970	970	0
308	20230818	152200	1970	970	970	970	970	0
309	20230818	152100	1970	970	970	970	970	0
310	20230818	152000	1970	970	970	970	970	0
311	20230818	151900	1970	970	970	970	970	0
312	20230818	151800	1970	970	970	970	970	0
313	20230818	151700	1970	970	970	970	970	0
314	20230818	151600	1970	970	970	970	970	0
315	20230818	151500	1970	970	970	970	970	0
316	20230818	151400	1970	970	970	970	970	0
317	20230818	151300	1970	970	970	970	970	0
318	20230818	151200	1970	970	970	970	970	0
319	20230818	151100	1970	970	970	970	970	0
320	20230818	151000	1970	970	970	970	970	0
321	20230818	150900	1970	970	970	970	970	0
322	20230818	150800	1970	970	970	970	970	0
323	20230818	150700	1970	970	970	970	970	0
324	20230818	150600	1970	970	970	970	970	0
325	20230818	150500	1970	970	970	970	970	0
326	20230818	150400	1970	970	970	970	970	0
327	20230818	150300	1970	970	970	970	970	0
328	20230818	150200	1970	970	970	970	970	0
329	20230818	150100	1970	970	970	970	970	0
330	20230818	150000	1970	970	970	970	970	0
331	20230818	145900	1970	970	970	970	970	0
332	20230818	145800	1970	970	970	970	970	0
333	20230818	145700	1970	970	970	970	970	0
334	20230818	145600	1970	970	970	970	970	1
335	20230818	145500	1000	1000	1000	1000	1000	0
336	20230818	145400	1000	1000	1000	1000	1000	0
337	20230818	145300	1000	1000	1000	1000	1000	0
338	20230818	145200	1000	1000	1000	1000	1000	0
339	20230818	145100	1000	1000	1000	1000	1000	0
340	20230818	145000	1000	1000	1000	1000	1000	0
341	20230818	144900	1000	1000	1000	1000	1000	0
342	20230818	144800	1000	1000	1000	1000	1000	0
343	20230818	144700	1000	1000	1000	1000	1000	0
344	20230818	144600	1000	1000	1000	1000	1000	0
345	20230818	144500	1000	1000	1000	1000	1000	0
346	20230818	144400	1000	1000	1000	1000	1000	0
347	20230818	144300	1000	1000	1000	1000	1000	0
348	20230818	144200	1000	1000	1000	1000	1000	0
349	20230818	144100	1000	1000	1000	1000	1000	0
350	20230818	144000	1000	1000	1000	1000	1000	0
351	20230818	143900	1000	1000	1000	1000	1000	0
352	20230818	143800	1000	1000	1000	1000	1000	0
353	20230818	143700	1000	1000	1000	1000	1000	0
354	20230818	143600	1000	1000	1000	1000	1000	0
355	20230818	143500	1000	1000	1000	1000	1000	0
356	20230818	143400	1000	1000	1000	1000	1000	0
357	20230818	143300	1000	1000	1000	1000	1000	0
358	20230818	143200	1000	1000	1000	1000	1000	0
359	20230818	143100	1000	1000	1000	1000	1000	0
360	20230818	143000	1000	1000	1000	1000	1000	0
361	20230818	142900	1000	1000	1000	1000	1000	0
362	20230818	142800	1000	1000	1000	1000	1000	0
363	20230818	142700	1000	1000	1000	1000	1000	0
364	20230818	142600	1000	1000	1000	1000	1000	0
365	20230818	142500	1000	1000	1000	1000	1000	0
366	20230818	142400	1000	1000	1000	1000	1000	0
367	20230818	142300	1000	1000	1000	1000	1000	0
368	20230818	142200	1000	1000	1000	1000	1000	0
369	20230818	142100	1000	1000	1000	1000	1000	0
370	20230818	142000	1000	1000	1000	1000	1000	0
371	20230818	141900	1000	1000	1000	1000	1000	0
372	20230818	141800	1000	1000	1000	1000	1000	0
373	20230818	141700	1000	1000	1000	1000	1000	0
374	20230818	141600	1000	1000	1000	1000	1000	0
375	20230818	141500	1000	1000	1000	1000	1000	0
376	20230818	141400	1000	1000	1000	1000	1000	0
377	20230818	141300	1000	1000	1000	1000	1000	0
378	20230818	141200	1000	1000	1000	1000	1000	0
379	20230818	141100	1000	1000	1000	1000	1000	0
380	20230818	141000	1000	1000	1000	1000	1000	0
381	20230818	140900	1000	1000	1000	1000	1000	0
382	20230818	140800	1000	1000	1000	1000	1000	0
383	20230818	140700	1000	1000	1000	1000	1000	0
384	20230818	140600	1000	1000	1000	1000	1000	0
385	20230818	140500	1000	1000	1000	1000	1000	0
386	20230818	140400	1000	1000	1000	1000	1000	0
387	20230818	140300	1000	1000	1000	1000	1000	0
388	20230818	140200	1000	1000	1000	1000	1000	0
389	20230818	140100	1000	1000	1000	1000	1000	0
390	20230818	140000	1000	1000	1000	1000	1000	0
391	20230818	135900	1000	1000	1000	1000	1000	0
392	20230818	135800	1000	1000	1000	1000	1000	0
393	20230818	135700	1000	1000	1000	1000	1000	0
394	20230818	135600	1000	1000	1000	1000	1000	0
395	20230818	135500	1000	1000	1000	1000	1000	0
396	20230818	135400	1000	1000	1000	1000	1000	0
397	20230818	135300	1000	1000	1000	1000	1000	0
398	20230818	135200	1000	1000	1000	1000	1000	0
399	20230818	135100	1000	1000	1000	1000	1000	0
400	20230818	135000	1000	1000	1000	1000	1000	0
401	20230818	134900	1000	1000	1000	1000	1000	0
402	20230818	134800	1000	1000	1000	1000	1000	0
403	20230818	134700	1000	1000	1000	1000	1000	0
404	20230818	134600	1000	1000	1000	1000	1000	0
405	20230818	134500	1000	1000	1000	1000	1000	0
406	20230818	134400	1000	1000	1000	1000	1000	0
407	20230818	134300	1000	1000	1000	1000	1000	0
408	20230818	134200	1000	1000	1000	1000	1000	0
409	20230818	134100	1000	1000	1000	1000	1000	0
410	20230818	134000	1000	1000	1000	1000	1000	0
411	20230818	133900	1000	1000	1000	1000	1000	0
412	20230818	133800	1000	1000	1000	1000	1000	0
413	20230818	133700	1000	1000	1000	1000	1000	0
414	20230818	133600	1000	1000	1000	1000	1000	0
415	20230818	133500	1000	1000	1000	1000	1000	0
416	20230818	133400	1000	1000	1000	1000	1000	0
417	20230818	133300	1000	1000	1000	1000	1000	0
418	20230818	133200	1000	1000	1000	1000	1000	0
419	20230818	133100	1000	1000	1000	1000	1000	0
420	20230818	133000	1000	1000	1000	1000	1000	0
421	20230818	132900	1000	1000	1000	1000	1000	0
422	20230818	132800	1000	1000	1000	1000	1000	0
423	20230818	132700	1000	1000	1000	1000	1000	0
424	20230818	132600	1000	1000	1000	1000	1000	0
425	20230818	132500	1000	1000	1000	1000	1000	0
426	20230818	132400	1000	1000	1000	1000	1000	0
427	20230818	132300	1000	1000	1000	1000	1000	0
428	20230818	132200	1000	1000	1000	1000	1000	0
429	20230818	132100	1000	1000	1000	1000	1000	0
430	20230818	132000	1000	1000	1000	1000	1000	0
431	20230818	131900	1000	1000	1000	1000	1000	0
432	20230818	131800	1000	1000	1000	1000	1000	0
433	20230818	131700	1000	1000	1000	1000	1000	0
434	20230818	131600	1000	1000	1000	1000	1000	0
435	20230818	131500	1000	1000	1000	1000	1000	0
436	20230818	131400	1000	1000	1000	1000	1000	0
437	20230818	131300	1000	1000	1000	1000	1000	0
438	20230818	131200	1000	1000	1000	1000	1000	0
439	20230818	131100	1000	1000	1000	1000	1000	0
440	20230818	131000	1000	1000	1000	1000	1000	0
441	20230818	130900	1000	1000	1000	1000	1000	0
442	20230818	130800	1000	1000	1000	1000	1000	0
443	20230818	130700	1000	1000	1000	1000	1000	0
444	20230818	130600	1000	1000	1000	1000	1000	0
445	20230818	130500	1000	1000	1000	1000	1000	0
446	20230818	130400	1000	1000	1000	1000	1000	0
447	20230818	130300	1000	1000	1000	1000	1000	0
448	20230818	130200	1000	1000	1000	1000	1000	0
449	20230818	130100	1000	1000	1000	1000	1000	0
450	20230818	130000	1000	1000	1000	1000	1000	0
451	20230818	125900	1000	1000	1000	1000	1000	0
452	20230818	125800	1000	1000	1000	1000	1000	0
453	20230818	125700	1000	1000	1000	1000	1000	0
454	20230818	125600	1000	1000	1000	1000	1000	0
455	20230818	125500	1000	1000	1000	1000	1000	0
456	20230818	125400	1000	1000	1000	1000	1000	0
457	20230818	125300	1000	1000	1000	1000	1000	0
458	20230818	125200	1000	1000	1000	1000	1000	0
459	20230818	125100	1000	1000	1000	1000	1000	0
460	20230818	125000	1000	1000	1000	1000	1000	0
461	20230818	124900	1000	1000	1000	1000	1000	0
462	20230818	124800	1000	1000	1000	1000	1000	0
463	20230818	124700	1000	1000	1000	1000	1000	0
464	20230818	124600	1000	1000	1000	1000	1000	0
465	20230818	124500	1000	1000	1000	1000	1000	0
466	20230818	124400	1000	1000	1000	1000	1000	0
467	20230818	124300	1000	1000	1000	1000	1000	0
468	20230818	124200	1000	1000	1000	1000	1000	0
469	20230818	124100	1000	1000	1000	1000	1000	0
470	20230818	124000	1000	1000	1000	1000	1000	0
471	20230818	123900	1000	1000	1000	1000	1000	0
472	20230818	123800	1000	1000	1000	1000	1000	0
473	20230818	123700	1000	1000	1000	1000	1000	0
474	20230818	123600	1000	1000	1000	1000	1000	0
475	20230818	123500	1000	1000	1000	1000	1000	0
476	20230818	123400	1000	1000	1000	1000	1000	0
477	20230818	123300	1000	1000	1000	1000	1000	0
478	20230818	123200	1000	1000	1000	1000	1000	0
479	20230818	123100	1000	1000	1000	1000	1000	0
480	20230818	123000	1000	1000	1000	1000	1000	0
481	20230818	122900	1000	1000	1000	1000	1000	0
482	20230818	122800	1000	1000	1000	1000	1000	0
483	20230818	122700	1000	1000	1000	1000	1000	0
484	20230818	122600	1000	1000	1000	1000	1000	0
485	20230818	122500	1000	1000	1000	1000	1000	0
486	20230818	122400	1000	1000	1000	1000	1000	0
487	20230818	122300	1000	1000	1000	1000	1000	0
488	20230818	122200	1000	1000	1000	1000	1000	0
489	20230818	122100	1000	1000	1000	1000	1000	0
490	20230818	122000	1000	1000	1000	1000	1000	0
491	20230818	121900	1000	1000	1000	1000	1000	0
492	20230818	121800	1000	1000	1000	1000	1000	0
493	20230818	121700	1000	1000	1000	1000	1000	0
494	20230818	121600	1000	1000	1000	1000	1000	0
495	20230818	121500	1000	1000	1000	1000	1000	0
496	20230818	121400	1000	1000	1000	1000	1000	0
497	20230818	121300	1000	1000	1000	1000	1000	0
498	20230818	121200	1000	1000	1000	1000	1000	0
499	20230818	121100	1000	1000	1000	1000	1000	0
500	20230818	121000	1000	1000	1000	1000	1000	0
501	20230818	120900	1000	1000	1000	1000	1000	0
502	20230818	120800	1000	1000	1000	1000	1000	0
503	20230818	120700	1000	1000	1000	1000	1000	0
504	20230818	120600	1000	1000	1000	1000	1000	0
505	20230818	120500	1000	1000	1000	1000	1000	0
506	20230818	120400	1000	1000	1000	1000	1000	0
507	20230818	120300	1000	1000	1000	1000	1000	0
508	20230818	120200	1000	1000	1000	1000	1000	0
509	20230818	120100	1000	1000	1000	1000	1000	0
510	20230818	120000	1000	1000	1000	1000	1000	0
511	20230818	115900	1000	1000	1000	1000	1000	0
512	20230818	115800	1000	1000	1000	1000	1000	0
513	20230818	115700	1000	1000	1000	1000	1000	0
514	20230818	115600	1000	1000	1000	1000	1000	0
515	20230818	115500	1000	1000	1000	1000	1000	0
516	20230818	115400	1000	1000	1000	1000	1000	0
517	20230818	115300	1000	1000	1000	1000	1000	0
518	20230818	115200	1000	1000	1000	1000	1000	0
519	20230818	115100	1000	1000	1000	1000	1000	0
520	20230818	115000	1000	1000	1000	1000	1000	0
521	20230818	114900	1000	1000	1000	1000	1000	0
522	20230818	114800	1000	1000	1000	1000	1000	0
523	20230818	114700	1000	1000	1000	1000	1000	0
524	20230818	114600	1000	1000	1000	1000	1000	0
525	20230818	114500	1000	1000	1000	1000	1000	0
526	20230818	114400	1000	1000	1000	1000	1000	0
527	20230818	114300	1000	1000	1000	1000	1000	0
528	20230818	114200	1000	1000	1000	1000	1000	0
529	20230818	114100	1000	1000	1000	1000	1000	0
530	20230818	114000	1000	1000	1000	1000	1000	0
531	20230818	113900	1000	1000	1000	1000	1000	0
532	20230818	113800	1000	1000	1000	1000	1000	0
533	20230818	113700	1000	1000	1000	1000	1000	0
534	20230818	113600	1000	1000	1000	1000	1000	0
535	20230818	113500	1000	1000	1000	1000	1000	0
536	20230818	113400	1000	1000	1000	1000	1000	0
537	20230818	113300	1000	1000	1000	1000	1000	0
538	20230818	113200	1000	1000	1000	1000	1000	0
539	20230818	113100	1000	1000	1000	1000	1000	0
540	20230818	113000	1000	1000	1000	1000	1000	0
541	20230818	112900	1000	1000	1000	1000	1000	0
542	20230818	112800	1000	1000	1000	1000	1000	0
543	20230818	112700	1000	1000	1000	1000	1000	0
544	20230818	112600	1000	1000	1000	1000	1000	0
545	20230818	112500	1000	1000	1000	1000	1000	0
546	20230818	112400	1000	1000	1000	1000	1000	0
547	20230818	112300	1000	1000	1000	1000	1000	0
548	20230818	112200	1000	1000	1000	1000	1000	0
549	20230818	112100	1000	1000	1000	1000	1000	0
550	20230818	112000	1000	1000	1000	1000	1000	0
551	20230818	111900	1000	1000	1000	1000	1000	0
552	20230818	111800	1000	1000	1000	1000	1000	0
553	20230818	111700	1000	1000	1000	1000	1000	0
554	20230818	111600	1000	1000	1000	1000	1000	0
555	20230818	111500	1000	1000	1000	1000	1000	0
556	20230818	111400	1000	1000	1000	1000	1000	0
557	20230818	111300	1000	1000	1000	1000	1000	0
558	20230818	111200	1000	1000	1000	1000	1000	0
559	20230818	111100	1000	1000	1000	1000	1000	0
560	20230818	111000	1000	1000	1000	1000	1000	0
561	20230818	110900	1000	1000	1000	1000	1000	0
562	20230818	110800	1000	1000	1000	1000	1000	0
563	20230818	110700	1000	1000	1000	1000	1000	0
564	20230818	110600	1000	1000	1000	1000	1000	0
565	20230818	110500	1000	1000	1000	1000	1000	0
566	20230818	110400	1000	1000	1000	1000	1000	0
567	20230818	110300	1000	1000	1000	1000	1000	0
568	20230818	110200	1000	1000	1000	1000	1000	0
569	20230818	110100	1000	1000	1000	1000	1000	0
570	20230818	110000	1000	1000	1000	1000	1000	0
571	20230818	105900	1000	1000	1000	1000	1000	0
572	20230818	105800	1000	1000	1000	1000	1000	0
573	20230818	105700	1000	1000	1000	1000	1000	0
574	20230818	105600	1000	1000	1000	1000	1000	0
575	20230818	105500	1000	1000	1000	1000	1000	0
576	20230818	105400	1000	1000	1000	1000	1000	0
577	20230818	105300	1000	1000	1000	1000	1000	0
578	20230818	105200	1000	1000	1000	1000	1000	0
579	20230818	105100	1000	1000	1000	1000	1000	0
580	20230818	105000	1000	1000	1000	1000	1000	0
581	20230818	104900	1000	1000	1000	1000	1000	0
582	20230818	104800	1000	1000	1000	1000	1000	0
583	20230818	104700	1000	1000	1000	1000	1000	0
584	20230818	104600	1000	1000	1000	1000	1000	0
585	20230818	104500	1000	1000	1000	1000	1000	0
586	20230818	104400	1000	1000	1000	1000	1000	0
587	20230818	104300	1000	1000	1000	1000	1000	0
588	20230818	104200	1000	1000	1000	1000	1000	0
589	20230818	104100	1000	1000	1000	1000	1000	0
590	20230818	104000	1000	1000	1000	1000	1000	0
591	20230818	103900	1000	1000	1000	1000	1000	0
592	20230818	103800	1000	1000	1000	1000	1000	0
593	20230818	103700	1000	1000	1000	1000	1000	0
594	20230818	103600	1000	1000	1000	1000	1000	0
595	20230818	103500	1000	1000	1000	1000	1000	0
596	20230818	103400	1000	1000	1000	1000	1000	0
597	20230818	103300	1000	1000	1000	1000	1000	0
598	20230818	103200	1000	1000	1000	1000	1000	0
599	20230818	103100	1000	1000	1000	1000	1000	0
600	20230818	103000	1000	1000	1000	1000	1000	0
601	20230818	102900	1000	1000	1000	1000	1000	0
602	20230818	102800	1000	1000	1000	1000	1000	0
603	20230818	102700	1000	1000	1000	1000	1000	0
604	20230818	102600	1000	1000	1000	1000	1000	0
605	20230818	102500	1000	1000	1000	1000	1000	0
606	20230818	102400	1000	1000	1000	1000	1000	0
607	20230818	102300	1000	1000	1000	1000	1000	0
608	20230818	102200	1000	1000	1000	1000	1000	0
609	20230818	102100	1000	1000	1000	1000	1000	0
610	20230818	102000	1000	1000	1000	1000	1000	0
611	20230818	101900	1000	1000	1000	1000	1000	0
612	20230818	101800	1000	1000	1000	1000	1000	0
613	20230818	101700	1000	1000	1000	1000	1000	0
614	20230818	101600	1000	1000	1000	1000	1000	0
615	20230818	101500	1000	1000	1000	1000	1000	0
616	20230818	101400	1000	1000	1000	1000	1000	0
617	20230818	101300	1000	1000	1000	1000	1000	0
618	20230818	101200	1000	1000	1000	1000	1000	0
619	20230818	101100	1000	1000	1000	1000	1000	0
620	20230818	101000	1000	1000	1000	1000	1000	0
621	20230818	100900	1000	1000	1000	1000	1000	0
622	20230818	100800	1000	1000	1000	1000	1000	0
623	20230818	100700	1000	1000	1000	1000	1000	0
624	20230818	100600	1000	1000	1000	1000	1000	0
625	20230818	100500	1000	1000	1000	1000	1000	0
626	20230818	100400	1000	1000	1000	1000	1000	0
627	20230818	100300	1000	1000	1000	1000	1000	0
628	20230818	100200	1000	1000	1000	1000	1000	0
629	20230818	100100	1000	1000	1000	1000	1000	0
630	20230818	100000	1000	1000	1000	1000	1000	0
631	20230818	095900	1000	1000	1000	1000	1000	0
632	20230818	095800	1000	1000	1000	1000	1000	0
633	20230818	095700	1000	1000	1000	1000	1000	0
634	20230818	095600	1000	1000	1000	1000	1000	0
635	20230818	095500	1000	1000	1000	1000	1000	0
636	20230818	095400	1000	1000	1000	1000	1000	0
637	20230818	095300	1000	1000	1000	1000	1000	0
638	20230818	095200	1000	1000	1000	1000	1000	0
639	20230818	095100	1000	1000	1000	1000	1000	0
640	20230818	095000	1000	1000	1000	1000	1000	0
641	20230818	094900	1000	1000	1000	1000	1000	0
642	20230818	094800	1000	1000	1000	1000	1000	0
643	20230818	094700	1000	1000	1000	1000	1000	0
644	20230818	094600	1000	1000	1000	1000	1000	0
645	20230818	094500	1000	1000	1000	1000	1000	0
646	20230818	094400	1000	1000	1000	1000	1000	0
647	20230818	094300	1000	1000	1000	1000	1000	0
648	20230818	094200	1000	1000	1000	1000	1000	0
649	20230818	094100	1000	1000	1000	1000	1000	0
650	20230818	094000	1000	1000	1000	1000	1000	0
651	20230818	093900	1000	1000	1000	1000	1000	0
652	20230818	093800	1000	1000	1000	1000	1000	0
653	20230818	093700	1000	1000	1000	1000	1000	0
654	20230818	093600	1000	1000	1000	1000	1000	0
655	20230818	093500	1000	1000	1000	1000	1000	0
656	20230818	093400	1000	1000	1000	1000	1000	0
657	20230818	093300	1000	1000	1000	1000	1000	0
658	20230818	093200	1000	1000	1000	1000	1000	0
659	20230818	093100	1000	1000	1000	1000	1000	0
660	20230818	093000	1000	1000	1000	1000	1000	0
661	20230818	092900	1000	1000	1000	1000	1000	0
662	20230818	092800	1000	1000	1000	1000	1000	0
663	20230818	092700	1000	1000	1000	1000	1000	0
664	20230818	092600	1000	1000	1000	1000	1000	0
665	20230818	092500	1000	1000	1000	1000	1000	0
666	20230818	092400	1000	1000	1000	1000	1000	0
667	20230818	092300	1000	1000	1000	1000	1000	1
668	20230818	092200	0	970	970	970	970	0
669	20230818	092100	0	970	970	970	970	0
670	20230818	092000	0	970	970	970	970	0
671	20230818	091900	0	970	970	970	970	0
672	20230818	091800	0	970	970	970	970	0
673	20230818	091700	0	970	970	970	970	0
674	20230818	091600	0	970	970	970	970	0
675	20230818	091500	0	970	970	970	970	0
676	20230818	091400	0	970	970	970	970	0
677	20230818	091300	0	970	970	970	970	0
678	20230818	091200	0	970	970	970	970	0
679	20230818	091100	0	970	970	970	970	0
680	20230818	091000	0	970	970	970	970	0
681	20230818	090900	0	970	970	970	970	0
682	20230818	090800	0	970	970	970	970	0
683	20230818	090700	0	970	970	970	970	0
684	20230818	090600	0	970	970	970	970	0
685	20230818	090500	0	970	970	970	970	0
686	20230818	090400	0	970	970	970	970	0
687	20230818	090300	0	970	970	970	970	0
688	20230818	090200	0	970	970	970	970	0
689	20230818	090100	0	970	970	970	970	0
690	20230818	090000	0	970	970	970	970	0