KissMeData/185190/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200600	48000	1000	1000	1000	1000	48
3	20230728	200500	48000	1000	1000	1000	1000	0
4	20230728	200400	48000	1000	1000	1000	1000	0
5	20230728	200300	48000	1000	1000	1000	1000	0
6	20230728	200200	48000	1000	1000	1000	1000	0
7	20230728	200100	48000	1000	1000	1000	1000	0
8	20230728	200000	48000	1000	1000	1000	1000	0
9	20230728	195900	48000	1000	1000	1000	1000	0
10	20230728	195800	48000	1000	1000	1000	1000	0
11	20230728	195700	48000	1000	1000	1000	1000	0
12	20230728	195600	48000	1000	1000	1000	1000	0
13	20230728	195500	48000	1000	1000	1000	1000	0
14	20230728	195400	48000	1000	1000	1000	1000	0
15	20230728	195300	48000	1000	1000	1000	1000	0
16	20230728	195200	48000	1000	1000	1000	1000	0
17	20230728	195100	48000	1000	1000	1000	1000	0
18	20230728	195000	48000	1000	1000	1000	1000	0
19	20230728	194900	48000	1000	1000	1000	1000	0
20	20230728	194800	48000	1000	1000	1000	1000	0
21	20230728	194700	48000	1000	1000	1000	1000	0
22	20230728	194600	48000	1000	1000	1000	1000	0
23	20230728	194500	48000	1000	1000	1000	1000	0
24	20230728	194400	48000	1000	1000	1000	1000	0
25	20230728	194300	48000	1000	1000	1000	1000	0
26	20230728	194200	48000	1000	1000	1000	1000	0
27	20230728	194100	48000	1000	1000	1000	1000	0
28	20230728	194000	48000	1000	1000	1000	1000	0
29	20230728	193900	48000	1000	1000	1000	1000	0
30	20230728	193800	48000	1000	1000	1000	1000	0
31	20230728	193700	48000	1000	1000	1000	1000	0
32	20230728	193600	48000	1000	1000	1000	1000	48
33	20230728	193500	48000	1000	1000	1000	1000	0
34	20230728	193400	48000	1000	1000	1000	1000	0
35	20230728	193300	48000	1000	1000	1000	1000	0
36	20230728	193200	48000	1000	1000	1000	1000	0
37	20230728	193100	48000	1000	1000	1000	1000	0
38	20230728	193000	48000	1000	1000	1000	1000	0
39	20230728	192900	48000	1000	1000	1000	1000	0
40	20230728	192800	48000	1000	1000	1000	1000	0
41	20230728	192700	48000	1000	1000	1000	1000	0
42	20230728	192600	48000	1000	1000	1000	1000	0
43	20230728	192500	48000	1000	1000	1000	1000	0
44	20230728	192400	48000	1000	1000	1000	1000	0
45	20230728	192300	48000	1000	1000	1000	1000	0
46	20230728	192200	48000	1000	1000	1000	1000	0
47	20230728	192100	48000	1000	1000	1000	1000	0
48	20230728	192000	48000	1000	1000	1000	1000	0
49	20230728	191900	48000	1000	1000	1000	1000	0
50	20230728	191800	48000	1000	1000	1000	1000	0
51	20230728	191700	48000	1000	1000	1000	1000	0
52	20230728	191600	48000	1000	1000	1000	1000	0
53	20230728	191500	48000	1000	1000	1000	1000	0
54	20230728	191400	48000	1000	1000	1000	1000	0
55	20230728	191300	48000	1000	1000	1000	1000	0
56	20230728	191200	48000	1000	1000	1000	1000	0
57	20230728	191100	48000	1000	1000	1000	1000	0
58	20230728	191000	48000	1000	1000	1000	1000	0
59	20230728	190900	48000	1000	1000	1000	1000	0
60	20230728	190800	48000	1000	1000	1000	1000	0
61	20230728	190700	48000	1000	1000	1000	1000	0
62	20230728	190600	48000	1000	1000	1000	1000	48
63	20230728	190500	48000	1000	1000	1000	1000	0
64	20230728	190400	48000	1000	1000	1000	1000	0
65	20230728	190300	48000	1000	1000	1000	1000	0
66	20230728	190200	48000	1000	1000	1000	1000	0
67	20230728	190100	48000	1000	1000	1000	1000	0
68	20230728	190000	48000	1000	1000	1000	1000	0
69	20230728	185900	48000	1000	1000	1000	1000	0
70	20230728	185800	48000	1000	1000	1000	1000	0
71	20230728	185700	48000	1000	1000	1000	1000	0
72	20230728	185600	48000	1000	1000	1000	1000	0
73	20230728	185500	48000	1000	1000	1000	1000	0
74	20230728	185400	48000	1000	1000	1000	1000	0
75	20230728	185300	48000	1000	1000	1000	1000	0
76	20230728	185200	48000	1000	1000	1000	1000	0
77	20230728	185100	48000	1000	1000	1000	1000	0
78	20230728	185000	48000	1000	1000	1000	1000	0
79	20230728	184900	48000	1000	1000	1000	1000	0
80	20230728	184800	48000	1000	1000	1000	1000	0
81	20230728	184700	48000	1000	1000	1000	1000	0
82	20230728	184600	48000	1000	1000	1000	1000	0
83	20230728	184500	48000	1000	1000	1000	1000	0
84	20230728	184400	48000	1000	1000	1000	1000	0
85	20230728	184300	48000	1000	1000	1000	1000	0
86	20230728	184200	48000	1000	1000	1000	1000	0
87	20230728	184100	48000	1000	1000	1000	1000	0
88	20230728	184000	48000	1000	1000	1000	1000	0
89	20230728	183900	48000	1000	1000	1000	1000	0
90	20230728	183800	48000	1000	1000	1000	1000	0
91	20230728	183700	48000	1000	1000	1000	1000	0
92	20230728	183600	48000	1000	1000	1000	1000	48
93	20230728	183500	48000	1000	1000	1000	1000	0
94	20230728	183400	48000	1000	1000	1000	1000	0
95	20230728	183300	48000	1000	1000	1000	1000	0
96	20230728	183200	48000	1000	1000	1000	1000	0
97	20230728	183100	48000	1000	1000	1000	1000	0
98	20230728	183000	48000	1000	1000	1000	1000	0
99	20230728	182900	48000	1000	1000	1000	1000	0
100	20230728	182800	48000	1000	1000	1000	1000	0
101	20230728	182700	48000	1000	1000	1000	1000	0
102	20230728	182600	48000	1000	1000	1000	1000	0
103	20230728	182500	48000	1000	1000	1000	1000	0
104	20230728	182400	48000	1000	1000	1000	1000	0
105	20230728	182300	48000	1000	1000	1000	1000	0
106	20230728	182200	48000	1000	1000	1000	1000	0
107	20230728	182100	48000	1000	1000	1000	1000	0
108	20230728	182000	48000	1000	1000	1000	1000	0
109	20230728	181900	48000	1000	1000	1000	1000	0
110	20230728	181800	48000	1000	1000	1000	1000	0
111	20230728	181700	48000	1000	1000	1000	1000	0
112	20230728	181600	48000	1000	1000	1000	1000	0
113	20230728	181500	48000	1000	1000	1000	1000	0
114	20230728	181400	48000	1000	1000	1000	1000	0
115	20230728	181300	48000	1000	1000	1000	1000	0
116	20230728	181200	48000	1000	1000	1000	1000	0
117	20230728	181100	48000	1000	1000	1000	1000	0
118	20230728	181000	48000	1000	1000	1000	1000	0
119	20230728	180900	48000	1000	1000	1000	1000	0
120	20230728	180800	48000	1000	1000	1000	1000	0
121	20230728	180700	48000	1000	1000	1000	1000	0
122	20230728	180600	48000	1000	1000	1000	1000	48
123	20230728	180500	48000	1000	1000	1000	1000	0
124	20230728	180400	48000	1000	1000	1000	1000	0
125	20230728	180300	48000	1000	1000	1000	1000	0
126	20230728	180200	48000	1000	1000	1000	1000	0
127	20230728	180100	48000	1000	1000	1000	1000	0
128	20230728	180000	48000	1000	1000	1000	1000	0
129	20230728	175900	48000	1000	1000	1000	1000	0
130	20230728	175800	48000	1000	1000	1000	1000	0
131	20230728	175700	48000	1000	1000	1000	1000	0
132	20230728	175600	48000	1000	1000	1000	1000	0
133	20230728	175500	48000	1000	1000	1000	1000	0
134	20230728	175400	48000	1000	1000	1000	1000	0
135	20230728	175300	48000	1000	1000	1000	1000	0
136	20230728	175200	48000	1000	1000	1000	1000	0
137	20230728	175100	48000	1000	1000	1000	1000	0
138	20230728	175000	48000	1000	1000	1000	1000	0
139	20230728	174900	48000	1000	1000	1000	1000	0
140	20230728	174800	48000	1000	1000	1000	1000	0
141	20230728	174700	48000	1000	1000	1000	1000	0
142	20230728	174600	48000	1000	1000	1000	1000	0
143	20230728	174500	48000	1000	1000	1000	1000	0
144	20230728	174400	48000	1000	1000	1000	1000	0
145	20230728	174300	48000	1000	1000	1000	1000	0
146	20230728	174200	48000	1000	1000	1000	1000	0
147	20230728	174100	48000	1000	1000	1000	1000	0
148	20230728	174000	48000	1000	1000	1000	1000	0
149	20230728	173900	48000	1000	1000	1000	1000	0
150	20230728	173800	48000	1000	1000	1000	1000	0
151	20230728	173700	48000	1000	1000	1000	1000	0
152	20230728	173600	48000	1000	1000	1000	1000	48
153	20230728	173500	48000	1000	1000	1000	1000	0
154	20230728	173400	48000	1000	1000	1000	1000	0
155	20230728	173300	48000	1000	1000	1000	1000	0
156	20230728	173200	48000	1000	1000	1000	1000	0
157	20230728	173100	48000	1000	1000	1000	1000	0
158	20230728	173000	48000	1000	1000	1000	1000	0
159	20230728	172900	48000	1000	1000	1000	1000	0
160	20230728	172800	48000	1000	1000	1000	1000	0
161	20230728	172700	48000	1000	1000	1000	1000	0
162	20230728	172600	48000	1000	1000	1000	1000	0
163	20230728	172500	48000	1000	1000	1000	1000	0
164	20230728	172400	48000	1000	1000	1000	1000	0
165	20230728	172300	48000	1000	1000	1000	1000	0
166	20230728	172200	48000	1000	1000	1000	1000	0
167	20230728	172100	48000	1000	1000	1000	1000	0
168	20230728	172000	48000	1000	1000	1000	1000	0
169	20230728	171900	48000	1000	1000	1000	1000	0
170	20230728	171800	48000	1000	1000	1000	1000	0
171	20230728	171700	48000	1000	1000	1000	1000	0
172	20230728	171600	48000	1000	1000	1000	1000	0
173	20230728	171500	48000	1000	1000	1000	1000	0
174	20230728	171400	48000	1000	1000	1000	1000	0
175	20230728	171300	48000	1000	1000	1000	1000	0
176	20230728	171200	48000	1000	1000	1000	1000	0
177	20230728	171100	48000	1000	1000	1000	1000	0
178	20230728	171000	48000	1000	1000	1000	1000	0
179	20230728	170900	48000	1000	1000	1000	1000	0
180	20230728	170800	48000	1000	1000	1000	1000	0
181	20230728	170700	48000	1000	1000	1000	1000	0
182	20230728	170600	48000	1000	1000	1000	1000	48
183	20230728	170500	48000	1000	1000	1000	1000	0
184	20230728	170400	48000	1000	1000	1000	1000	0
185	20230728	170300	48000	1000	1000	1000	1000	0
186	20230728	170200	48000	1000	1000	1000	1000	0
187	20230728	170100	48000	1000	1000	1000	1000	0
188	20230728	170000	48000	1000	1000	1000	1000	0
189	20230728	165900	48000	1000	1000	1000	1000	0
190	20230728	165800	48000	1000	1000	1000	1000	0
191	20230728	165700	48000	1000	1000	1000	1000	0
192	20230728	165600	48000	1000	1000	1000	1000	0
193	20230728	165500	48000	1000	1000	1000	1000	0
194	20230728	165400	48000	1000	1000	1000	1000	0
195	20230728	165300	48000	1000	1000	1000	1000	0
196	20230728	165200	48000	1000	1000	1000	1000	0
197	20230728	165100	48000	1000	1000	1000	1000	0
198	20230728	165000	48000	1000	1000	1000	1000	0
199	20230728	164900	48000	1000	1000	1000	1000	0
200	20230728	164800	48000	1000	1000	1000	1000	0
201	20230728	164700	48000	1000	1000	1000	1000	0
202	20230728	164600	48000	1000	1000	1000	1000	0
203	20230728	164500	48000	1000	1000	1000	1000	0
204	20230728	164400	48000	1000	1000	1000	1000	0
205	20230728	164300	48000	1000	1000	1000	1000	0
206	20230728	164200	48000	1000	1000	1000	1000	0
207	20230728	164100	48000	1000	1000	1000	1000	0
208	20230728	164000	48000	1000	1000	1000	1000	0
209	20230728	163900	48000	1000	1000	1000	1000	0
210	20230728	163800	48000	1000	1000	1000	1000	0
211	20230728	163700	48000	1000	1000	1000	1000	0
212	20230728	163600	48000	1000	1000	1000	1000	48
213	20230728	163500	48000	1000	1000	1000	1000	0
214	20230728	163400	48000	1000	1000	1000	1000	0
215	20230728	163300	48000	1000	1000	1000	1000	0
216	20230728	163200	48000	1000	1000	1000	1000	0
217	20230728	163100	48000	1000	1000	1000	1000	0
218	20230728	163000	48000	1000	1000	1000	1000	0
219	20230728	162900	48000	1000	1000	1000	1000	0
220	20230728	162800	48000	1000	1000	1000	1000	0
221	20230728	162700	48000	1000	1000	1000	1000	0
222	20230728	162600	48000	1000	1000	1000	1000	0
223	20230728	162500	48000	1000	1000	1000	1000	0
224	20230728	162400	48000	1000	1000	1000	1000	0
225	20230728	162300	48000	1000	1000	1000	1000	0
226	20230728	162200	48000	1000	1000	1000	1000	0
227	20230728	162100	48000	1000	1000	1000	1000	0
228	20230728	162000	48000	1000	1000	1000	1000	0
229	20230728	161900	48000	1000	1000	1000	1000	0
230	20230728	161800	48000	1000	1000	1000	1000	0
231	20230728	161700	48000	1000	1000	1000	1000	0
232	20230728	161600	48000	1000	1000	1000	1000	0
233	20230728	161500	48000	1000	1000	1000	1000	0
234	20230728	161400	48000	1000	1000	1000	1000	0
235	20230728	161300	48000	1000	1000	1000	1000	0
236	20230728	161200	48000	1000	1000	1000	1000	0
237	20230728	161100	48000	1000	1000	1000	1000	0
238	20230728	161000	48000	1000	1000	1000	1000	0
239	20230728	160900	48000	1000	1000	1000	1000	0
240	20230728	160800	48000	1000	1000	1000	1000	0
241	20230728	160700	48000	1000	1000	1000	1000	0
242	20230728	160600	48000	1000	1000	1000	1000	48
243	20230728	160500	48000	1000	1000	1000	1000	0
244	20230728	160400	48000	1000	1000	1000	1000	0
245	20230728	160300	48000	1000	1000	1000	1000	0
246	20230728	160200	48000	1000	1000	1000	1000	0
247	20230728	160100	48000	1000	1000	1000	1000	0
248	20230728	160000	48000	1000	1000	1000	1000	0
249	20230728	155900	48000	1000	1000	1000	1000	0
250	20230728	155800	48000	1000	1000	1000	1000	0
251	20230728	155700	48000	1000	1000	1000	1000	0
252	20230728	155600	48000	1000	1000	1000	1000	0
253	20230728	155500	48000	1000	1000	1000	1000	0
254	20230728	155400	48000	1000	1000	1000	1000	0
255	20230728	155300	48000	1000	1000	1000	1000	0
256	20230728	155200	48000	1000	1000	1000	1000	0
257	20230728	155100	48000	1000	1000	1000	1000	0
258	20230728	155000	48000	1000	1000	1000	1000	0
259	20230728	154900	48000	1000	1000	1000	1000	0
260	20230728	154800	48000	1000	1000	1000	1000	0
261	20230728	154700	48000	1000	1000	1000	1000	0
262	20230728	154600	48000	1000	1000	1000	1000	0
263	20230728	154500	48000	1000	1000	1000	1000	0
264	20230728	154400	48000	1000	1000	1000	1000	0
265	20230728	154300	48000	1000	1000	1000	1000	0
266	20230728	154200	48000	1000	1000	1000	1000	0
267	20230728	154100	48000	1000	1000	1000	1000	0
268	20230728	154000	48000	1000	1000	1000	1000	0
269	20230728	153900	48000	1000	1000	1000	1000	0
270	20230728	153800	48000	1000	1000	1000	1000	0
271	20230728	153700	48000	1000	1000	1000	1000	0
272	20230728	153600	48000	1000	1000	1000	1000	48
273	20230728	153500	48000	1000	1000	1000	1000	0
274	20230728	153400	48000	1000	1000	1000	1000	0
275	20230728	153300	48000	1000	1000	1000	1000	0
276	20230728	153200	48000	1000	1000	1000	1000	0
277	20230728	153100	48000	1000	1000	1000	1000	0
278	20230728	153000	48000	1000	1000	1000	1000	0
279	20230728	152900	48000	1000	1000	1000	1000	0
280	20230728	152800	48000	1000	1000	1000	1000	0
281	20230728	152700	48000	1000	1000	1000	1000	0
282	20230728	152600	48000	1000	1000	1000	1000	0
283	20230728	152500	48000	1000	1000	1000	1000	0
284	20230728	152400	48000	1000	1000	1000	1000	0
285	20230728	152300	48000	1000	1000	1000	1000	0
286	20230728	152200	48000	1000	1000	1000	1000	0
287	20230728	152100	48000	1000	1000	1000	1000	0
288	20230728	152000	48000	1000	1000	1000	1000	0
289	20230728	151900	48000	1000	1000	1000	1000	0
290	20230728	151800	48000	1000	1000	1000	1000	0
291	20230728	151700	48000	1000	1000	1000	1000	0
292	20230728	151600	48000	1000	1000	1000	1000	0
293	20230728	151500	48000	1000	1000	1000	1000	0
294	20230728	151400	48000	1000	1000	1000	1000	0
295	20230728	151300	48000	1000	1000	1000	1000	0
296	20230728	151200	48000	1000	1000	1000	1000	0
297	20230728	151100	48000	1000	1000	1000	1000	0
298	20230728	151000	48000	1000	1000	1000	1000	0
299	20230728	150900	48000	1000	1000	1000	1000	0
300	20230728	150800	48000	1000	1000	1000	1000	0
301	20230728	150700	48000	1000	1000	1000	1000	0
302	20230728	150600	48000	1000	1000	1000	1000	0
303	20230728	150500	48000	1000	1000	1000	1000	0
304	20230728	150400	48000	1000	1000	1000	1000	0
305	20230728	150300	48000	1000	1000	1000	1000	0
306	20230728	150200	48000	1000	1000	1000	1000	0
307	20230728	150100	48000	1000	1000	1000	1000	0
308	20230728	150000	48000	1000	1000	1000	1000	0
309	20230728	145900	48000	1000	1000	1000	1000	0
310	20230728	145800	48000	1000	1000	1000	1000	0
311	20230728	145700	48000	1000	1000	1000	1000	0
312	20230728	145600	48000	1000	1000	1000	1000	0
313	20230728	145500	48000	1000	1000	1000	1000	0
314	20230728	145400	48000	1000	1000	1000	1000	0
315	20230728	145300	48000	1000	1000	1000	1000	0
316	20230728	145200	48000	1000	1000	1000	1000	0
317	20230728	145100	48000	1000	1000	1000	1000	0
318	20230728	145000	48000	1000	1000	1000	1000	0
319	20230728	144900	48000	1000	1000	1000	1000	0
320	20230728	144800	48000	1000	1000	1000	1000	0
321	20230728	144700	48000	1000	1000	1000	1000	0
322	20230728	144600	48000	1000	1000	1000	1000	0
323	20230728	144500	48000	1000	1000	1000	1000	0
324	20230728	144400	48000	1000	1000	1000	1000	0
325	20230728	144300	48000	1000	1000	1000	1000	0
326	20230728	144200	48000	1000	1000	1000	1000	0
327	20230728	144100	48000	1000	1000	1000	1000	0
328	20230728	144000	48000	1000	1000	1000	1000	0
329	20230728	143900	48000	1000	1000	1000	1000	0
330	20230728	143800	48000	1000	1000	1000	1000	0
331	20230728	143700	48000	1000	1000	1000	1000	0
332	20230728	143600	48000	1000	1000	1000	1000	0
333	20230728	143500	48000	1000	1000	1000	1000	0
334	20230728	143400	48000	1000	1000	1000	1000	0
335	20230728	143300	48000	1000	1000	1000	1000	0
336	20230728	143200	48000	1000	1000	1000	1000	0
337	20230728	143100	48000	1000	1000	1000	1000	0
338	20230728	143000	48000	1000	1000	1000	1000	0
339	20230728	142900	48000	1000	1000	1000	1000	0
340	20230728	142800	48000	1000	1000	1000	1000	0
341	20230728	142700	48000	1000	1000	1000	1000	0
342	20230728	142600	48000	1000	1000	1000	1000	0
343	20230728	142500	48000	1000	1000	1000	1000	0
344	20230728	142400	48000	1000	1000	1000	1000	0
345	20230728	142300	48000	1000	1000	1000	1000	0
346	20230728	142200	48000	1000	1000	1000	1000	0
347	20230728	142100	48000	1000	1000	1000	1000	0
348	20230728	142000	48000	1000	1000	1000	1000	0
349	20230728	141900	48000	1000	1000	1000	1000	0
350	20230728	141800	48000	1000	1000	1000	1000	0
351	20230728	141700	48000	1000	1000	1000	1000	0
352	20230728	141600	48000	1000	1000	1000	1000	0
353	20230728	141500	48000	1000	1000	1000	1000	0
354	20230728	141400	48000	1000	1000	1000	1000	0
355	20230728	141300	48000	1000	1000	1000	1000	0
356	20230728	141200	48000	1000	1000	1000	1000	0
357	20230728	141100	48000	1000	1000	1000	1000	0
358	20230728	141000	48000	1000	1000	1000	1000	0
359	20230728	140900	48000	1000	1000	1000	1000	0
360	20230728	140800	48000	1000	1000	1000	1000	0
361	20230728	140700	48000	1000	1000	1000	1000	0
362	20230728	140600	48000	1000	1000	1000	1000	0
363	20230728	140500	48000	1000	1000	1000	1000	0
364	20230728	140400	48000	1000	1000	1000	1000	0
365	20230728	140300	48000	1000	1000	1000	1000	0
366	20230728	140200	48000	1000	1000	1000	1000	0
367	20230728	140100	48000	1000	1000	1000	1000	0
368	20230728	140000	48000	1000	1000	1000	1000	0
369	20230728	135900	48000	1000	1000	1000	1000	0
370	20230728	135800	48000	1000	1000	1000	1000	0
371	20230728	135700	48000	1000	1000	1000	1000	0
372	20230728	135600	48000	1000	1000	1000	1000	0
373	20230728	135500	48000	1000	1000	1000	1000	0
374	20230728	135400	48000	1000	1000	1000	1000	0
375	20230728	135300	48000	1000	1000	1000	1000	0
376	20230728	135200	48000	1000	1000	1000	1000	0
377	20230728	135100	48000	1000	1000	1000	1000	0
378	20230728	135000	48000	1000	1000	1000	1000	0
379	20230728	134900	48000	1000	1000	1000	1000	0
380	20230728	134800	48000	1000	1000	1000	1000	0
381	20230728	134700	48000	1000	1000	1000	1000	0
382	20230728	134600	48000	1000	1000	1000	1000	0
383	20230728	134500	48000	1000	1000	1000	1000	0
384	20230728	134400	48000	1000	1000	1000	1000	0
385	20230728	134300	48000	1000	1000	1000	1000	0
386	20230728	134200	48000	1000	1000	1000	1000	0
387	20230728	134100	48000	1000	1000	1000	1000	0
388	20230728	134000	48000	1000	1000	1000	1000	0
389	20230728	133900	48000	1000	1000	1000	1000	0
390	20230728	133800	48000	1000	1000	1000	1000	0
391	20230728	133700	48000	1000	1000	1000	1000	0
392	20230728	133600	48000	1000	1000	1000	1000	0
393	20230728	133500	48000	1000	1000	1000	1000	0
394	20230728	133400	48000	1000	1000	1000	1000	0
395	20230728	133300	48000	1000	1000	1000	1000	0
396	20230728	133200	48000	1000	1000	1000	1000	0
397	20230728	133100	48000	1000	1000	1000	1000	0
398	20230728	133000	48000	1000	1000	1000	1000	0
399	20230728	132900	48000	1000	1000	1000	1000	0
400	20230728	132800	48000	1000	1000	1000	1000	0
401	20230728	132700	48000	1000	1000	1000	1000	0
402	20230728	132600	48000	1000	1000	1000	1000	0
403	20230728	132500	48000	1000	1000	1000	1000	0
404	20230728	132400	48000	1000	1000	1000	1000	48
405	20230728	132300	0	1000	1000	1000	1000	0
406	20230728	132200	0	1000	1000	1000	1000	0
407	20230728	132100	0	1000	1000	1000	1000	0
408	20230728	132000	0	1000	1000	1000	1000	0
409	20230728	131900	0	1000	1000	1000	1000	0
410	20230728	131800	0	1000	1000	1000	1000	0
411	20230728	131700	0	1000	1000	1000	1000	0
412	20230728	131600	0	1000	1000	1000	1000	0
413	20230728	131500	0	1000	1000	1000	1000	0
414	20230728	131400	0	1000	1000	1000	1000	0
415	20230728	131300	0	1000	1000	1000	1000	0
416	20230728	131200	0	1000	1000	1000	1000	0
417	20230728	131100	0	1000	1000	1000	1000	0
418	20230728	131000	0	1000	1000	1000	1000	0
419	20230728	130900	0	1000	1000	1000	1000	0
420	20230728	130800	0	1000	1000	1000	1000	0
421	20230728	130700	0	1000	1000	1000	1000	0
422	20230728	130600	0	1000	1000	1000	1000	0
423	20230728	130500	0	1000	1000	1000	1000	0
424	20230728	130400	0	1000	1000	1000	1000	0
425	20230728	130300	0	1000	1000	1000	1000	0
426	20230728	130200	0	1000	1000	1000	1000	0
427	20230728	130100	0	1000	1000	1000	1000	0
428	20230728	130000	0	1000	1000	1000	1000	0
429	20230728	125900	0	1000	1000	1000	1000	0
430	20230728	125800	0	1000	1000	1000	1000	0
431	20230728	125700	0	1000	1000	1000	1000	0
432	20230728	125600	0	1000	1000	1000	1000	0
433	20230728	125500	0	1000	1000	1000	1000	0
434	20230728	125400	0	1000	1000	1000	1000	0
435	20230728	125300	0	1000	1000	1000	1000	0
436	20230728	125200	0	1000	1000	1000	1000	0
437	20230728	125100	0	1000	1000	1000	1000	0
438	20230728	125000	0	1000	1000	1000	1000	0
439	20230728	124900	0	1000	1000	1000	1000	0
440	20230728	124800	0	1000	1000	1000	1000	0
441	20230728	124700	0	1000	1000	1000	1000	0
442	20230728	124600	0	1000	1000	1000	1000	0
443	20230728	124500	0	1000	1000	1000	1000	0
444	20230728	124400	0	1000	1000	1000	1000	0
445	20230728	124300	0	1000	1000	1000	1000	0
446	20230728	124200	0	1000	1000	1000	1000	0
447	20230728	124100	0	1000	1000	1000	1000	0
448	20230728	124000	0	1000	1000	1000	1000	0
449	20230728	123900	0	1000	1000	1000	1000	0
450	20230728	123800	0	1000	1000	1000	1000	0
451	20230728	123700	0	1000	1000	1000	1000	0
452	20230728	123600	0	1000	1000	1000	1000	0
453	20230728	123500	0	1000	1000	1000	1000	0
454	20230728	123400	0	1000	1000	1000	1000	0
455	20230728	123300	0	1000	1000	1000	1000	0
456	20230728	123200	0	1000	1000	1000	1000	0
457	20230728	123100	0	1000	1000	1000	1000	0
458	20230728	123000	0	1000	1000	1000	1000	0
459	20230728	122900	0	1000	1000	1000	1000	0
460	20230728	122800	0	1000	1000	1000	1000	0
461	20230728	122700	0	1000	1000	1000	1000	0
462	20230728	122600	0	1000	1000	1000	1000	0
463	20230728	122500	0	1000	1000	1000	1000	0
464	20230728	122400	0	1000	1000	1000	1000	0
465	20230728	122300	0	1000	1000	1000	1000	0
466	20230728	122200	0	1000	1000	1000	1000	0
467	20230728	122100	0	1000	1000	1000	1000	0
468	20230728	122000	0	1000	1000	1000	1000	0
469	20230728	121900	0	1000	1000	1000	1000	0
470	20230728	121800	0	1000	1000	1000	1000	0
471	20230728	121700	0	1000	1000	1000	1000	0
472	20230728	121600	0	1000	1000	1000	1000	0
473	20230728	121500	0	1000	1000	1000	1000	0
474	20230728	121400	0	1000	1000	1000	1000	0
475	20230728	121300	0	1000	1000	1000	1000	0
476	20230728	121200	0	1000	1000	1000	1000	0
477	20230728	121100	0	1000	1000	1000	1000	0
478	20230728	121000	0	1000	1000	1000	1000	0
479	20230728	120900	0	1000	1000	1000	1000	0
480	20230728	120800	0	1000	1000	1000	1000	0
481	20230728	120700	0	1000	1000	1000	1000	0
482	20230728	120600	0	1000	1000	1000	1000	0
483	20230728	120500	0	1000	1000	1000	1000	0
484	20230728	120400	0	1000	1000	1000	1000	0
485	20230728	120300	0	1000	1000	1000	1000	0
486	20230728	120200	0	1000	1000	1000	1000	0
487	20230728	120100	0	1000	1000	1000	1000	0
488	20230728	120000	0	1000	1000	1000	1000	0
489	20230728	115900	0	1000	1000	1000	1000	0
490	20230728	115800	0	1000	1000	1000	1000	0
491	20230728	115700	0	1000	1000	1000	1000	0
492	20230728	115600	0	1000	1000	1000	1000	0
493	20230728	115500	0	1000	1000	1000	1000	0
494	20230728	115400	0	1000	1000	1000	1000	0
495	20230728	115300	0	1000	1000	1000	1000	0
496	20230728	115200	0	1000	1000	1000	1000	0
497	20230728	115100	0	1000	1000	1000	1000	0
498	20230728	115000	0	1000	1000	1000	1000	0
499	20230728	114900	0	1000	1000	1000	1000	0
500	20230728	114800	0	1000	1000	1000	1000	0
501	20230728	114700	0	1000	1000	1000	1000	0
502	20230728	114600	0	1000	1000	1000	1000	0
503	20230728	114500	0	1000	1000	1000	1000	0
504	20230728	114400	0	1000	1000	1000	1000	0
505	20230728	114300	0	1000	1000	1000	1000	0
506	20230728	114200	0	1000	1000	1000	1000	0
507	20230728	114100	0	1000	1000	1000	1000	0
508	20230728	114000	0	1000	1000	1000	1000	0
509	20230728	113900	0	1000	1000	1000	1000	0
510	20230728	113800	0	1000	1000	1000	1000	0
511	20230728	113700	0	1000	1000	1000	1000	0
512	20230728	113600	0	1000	1000	1000	1000	0
513	20230728	113500	0	1000	1000	1000	1000	0
514	20230728	113400	0	1000	1000	1000	1000	0
515	20230728	113300	0	1000	1000	1000	1000	0
516	20230728	113200	0	1000	1000	1000	1000	0
517	20230728	113100	0	1000	1000	1000	1000	0
518	20230728	113000	0	1000	1000	1000	1000	0
519	20230728	112900	0	1000	1000	1000	1000	0
520	20230728	112800	0	1000	1000	1000	1000	0
521	20230728	112700	0	1000	1000	1000	1000	0
522	20230728	112600	0	1000	1000	1000	1000	0
523	20230728	112500	0	1000	1000	1000	1000	0
524	20230728	112400	0	1000	1000	1000	1000	0
525	20230728	112300	0	1000	1000	1000	1000	0
526	20230728	112200	0	1000	1000	1000	1000	0
527	20230728	112100	0	1000	1000	1000	1000	0
528	20230728	112000	0	1000	1000	1000	1000	0
529	20230728	111900	0	1000	1000	1000	1000	0
530	20230728	111800	0	1000	1000	1000	1000	0
531	20230728	111700	0	1000	1000	1000	1000	0
532	20230728	111600	0	1000	1000	1000	1000	0
533	20230728	111500	0	1000	1000	1000	1000	0
534	20230728	111400	0	1000	1000	1000	1000	0
535	20230728	111300	0	1000	1000	1000	1000	0
536	20230728	111200	0	1000	1000	1000	1000	0
537	20230728	111100	0	1000	1000	1000	1000	0
538	20230728	111000	0	1000	1000	1000	1000	0
539	20230728	110900	0	1000	1000	1000	1000	0
540	20230728	110800	0	1000	1000	1000	1000	0
541	20230728	110700	0	1000	1000	1000	1000	0
542	20230728	110600	0	1000	1000	1000	1000	0
543	20230728	110500	0	1000	1000	1000	1000	0
544	20230728	110400	0	1000	1000	1000	1000	0
545	20230728	110300	0	1000	1000	1000	1000	0
546	20230728	110200	0	1000	1000	1000	1000	0
547	20230728	110100	0	1000	1000	1000	1000	0
548	20230728	110000	0	1000	1000	1000	1000	0
549	20230728	105900	0	1000	1000	1000	1000	0
550	20230728	105800	0	1000	1000	1000	1000	0
551	20230728	105700	0	1000	1000	1000	1000	0
552	20230728	105600	0	1000	1000	1000	1000	0
553	20230728	105500	0	1000	1000	1000	1000	0
554	20230728	105400	0	1000	1000	1000	1000	0
555	20230728	105300	0	1000	1000	1000	1000	0
556	20230728	105200	0	1000	1000	1000	1000	0
557	20230728	105100	0	1000	1000	1000	1000	0
558	20230728	105000	0	1000	1000	1000	1000	0
559	20230728	104900	0	1000	1000	1000	1000	0
560	20230728	104800	0	1000	1000	1000	1000	0
561	20230728	104700	0	1000	1000	1000	1000	0
562	20230728	104600	0	1000	1000	1000	1000	0
563	20230728	104500	0	1000	1000	1000	1000	0
564	20230728	104400	0	1000	1000	1000	1000	0
565	20230728	104300	0	1000	1000	1000	1000	0
566	20230728	104200	0	1000	1000	1000	1000	0
567	20230728	104100	0	1000	1000	1000	1000	0
568	20230728	104000	0	1000	1000	1000	1000	0
569	20230728	103900	0	1000	1000	1000	1000	0
570	20230728	103800	0	1000	1000	1000	1000	0
571	20230728	103700	0	1000	1000	1000	1000	0
572	20230728	103600	0	1000	1000	1000	1000	0
573	20230728	103500	0	1000	1000	1000	1000	0
574	20230728	103400	0	1000	1000	1000	1000	0
575	20230728	103300	0	1000	1000	1000	1000	0
576	20230728	103200	0	1000	1000	1000	1000	0
577	20230728	103100	0	1000	1000	1000	1000	0
578	20230728	103000	0	1000	1000	1000	1000	0
579	20230728	102900	0	1000	1000	1000	1000	0
580	20230728	102800	0	1000	1000	1000	1000	0
581	20230728	102700	0	1000	1000	1000	1000	0
582	20230728	102600	0	1000	1000	1000	1000	0
583	20230728	102500	0	1000	1000	1000	1000	0
584	20230728	102400	0	1000	1000	1000	1000	0
585	20230728	102300	0	1000	1000	1000	1000	0
586	20230728	102200	0	1000	1000	1000	1000	0
587	20230728	102100	0	1000	1000	1000	1000	0
588	20230728	102000	0	1000	1000	1000	1000	0
589	20230728	101900	0	1000	1000	1000	1000	0
590	20230728	101800	0	1000	1000	1000	1000	0
591	20230728	101700	0	1000	1000	1000	1000	0
592	20230728	101600	0	1000	1000	1000	1000	0
593	20230728	101500	0	1000	1000	1000	1000	0
594	20230728	101400	0	1000	1000	1000	1000	0
595	20230728	101300	0	1000	1000	1000	1000	0
596	20230728	101200	0	1000	1000	1000	1000	0
597	20230728	101100	0	1000	1000	1000	1000	0
598	20230728	101000	0	1000	1000	1000	1000	0
599	20230728	100900	0	1000	1000	1000	1000	0
600	20230728	100800	0	1000	1000	1000	1000	0
601	20230728	100700	0	1000	1000	1000	1000	0
602	20230728	100600	0	1000	1000	1000	1000	0
603	20230728	100500	0	1000	1000	1000	1000	0
604	20230728	100400	0	1000	1000	1000	1000	0
605	20230728	100300	0	1000	1000	1000	1000	0
606	20230728	100200	0	1000	1000	1000	1000	0
607	20230728	100100	0	1000	1000	1000	1000	0
608	20230728	100000	0	1000	1000	1000	1000	0
609	20230728	095900	0	1000	1000	1000	1000	0
610	20230728	095800	0	1000	1000	1000	1000	0
611	20230728	095700	0	1000	1000	1000	1000	0
612	20230728	095600	0	1000	1000	1000	1000	0
613	20230728	095500	0	1000	1000	1000	1000	0
614	20230728	095400	0	1000	1000	1000	1000	0
615	20230728	095300	0	1000	1000	1000	1000	0
616	20230728	095200	0	1000	1000	1000	1000	0
617	20230728	095100	0	1000	1000	1000	1000	0
618	20230728	095000	0	1000	1000	1000	1000	0
619	20230728	094900	0	1000	1000	1000	1000	0
620	20230728	094800	0	1000	1000	1000	1000	0
621	20230728	094700	0	1000	1000	1000	1000	0
622	20230728	094600	0	1000	1000	1000	1000	0
623	20230728	094500	0	1000	1000	1000	1000	0
624	20230728	094400	0	1000	1000	1000	1000	0
625	20230728	094300	0	1000	1000	1000	1000	0
626	20230728	094200	0	1000	1000	1000	1000	0
627	20230728	094100	0	1000	1000	1000	1000	0
628	20230728	094000	0	1000	1000	1000	1000	0
629	20230728	093900	0	1000	1000	1000	1000	0
630	20230728	093800	0	1000	1000	1000	1000	0
631	20230728	093700	0	1000	1000	1000	1000	0
632	20230728	093600	0	1000	1000	1000	1000	0
633	20230728	093500	0	1000	1000	1000	1000	0
634	20230728	093400	0	1000	1000	1000	1000	0
635	20230728	093300	0	1000	1000	1000	1000	0
636	20230728	093200	0	1000	1000	1000	1000	0
637	20230728	093100	0	1000	1000	1000	1000	0
638	20230728	093000	0	1000	1000	1000	1000	0
639	20230728	092900	0	1000	1000	1000	1000	0
640	20230728	092800	0	1000	1000	1000	1000	0
641	20230728	092700	0	1000	1000	1000	1000	0
642	20230728	092600	0	1000	1000	1000	1000	0
643	20230728	092500	0	1000	1000	1000	1000	0
644	20230728	092400	0	1000	1000	1000	1000	0
645	20230728	092300	0	1000	1000	1000	1000	0
646	20230728	092200	0	1000	1000	1000	1000	0
647	20230728	092100	0	1000	1000	1000	1000	0
648	20230728	092000	0	1000	1000	1000	1000	0
649	20230728	091900	0	1000	1000	1000	1000	0
650	20230728	091800	0	1000	1000	1000	1000	0
651	20230728	091700	0	1000	1000	1000	1000	0
652	20230728	091600	0	1000	1000	1000	1000	0
653	20230728	091500	0	1000	1000	1000	1000	0
654	20230728	091400	0	1000	1000	1000	1000	0
655	20230728	091300	0	1000	1000	1000	1000	0
656	20230728	091200	0	1000	1000	1000	1000	0
657	20230728	091100	0	1000	1000	1000	1000	0
658	20230728	091000	0	1000	1000	1000	1000	0
659	20230728	090900	0	1000	1000	1000	1000	0
660	20230728	090800	0	1000	1000	1000	1000	0
661	20230728	090700	0	1000	1000	1000	1000	0
662	20230728	090600	0	1000	1000	1000	1000	0
663	20230728	090500	0	1000	1000	1000	1000	0
664	20230728	090400	0	1000	1000	1000	1000	0
665	20230728	090300	0	1000	1000	1000	1000	0
666	20230728	090200	0	1000	1000	1000	1000	0
667	20230728	090100	0	1000	1000	1000	1000	0
668	20230728	090000	0	1000	1000	1000	1000	0