KissMeData/346010/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204100	24430	6890	5540	6890	5540	2
3	20230822	204000	24430	6890	6890	6890	6890	0
4	20230822	203900	24430	6890	6890	6890	6890	0
5	20230822	203800	24430	6890	6890	6890	6890	0
6	20230822	203700	24430	6890	6890	6890	6890	0
7	20230822	203600	24430	6890	6890	6890	6890	0
8	20230822	203500	24430	6890	6890	6890	6890	0
9	20230822	203400	24430	6890	6890	6890	6890	0
10	20230822	203300	24430	6890	6890	6890	6890	0
11	20230822	203200	24430	6890	6890	6890	6890	0
12	20230822	203100	24430	6890	6890	6890	6890	0
13	20230822	203000	24430	6890	6890	6890	6890	0
14	20230822	202900	24430	6890	6890	6890	6890	0
15	20230822	202800	24430	6890	6890	6890	6890	0
16	20230822	202700	24430	6890	6890	6890	6890	0
17	20230822	202600	24430	6890	6890	6890	6890	0
18	20230822	202500	24430	6890	6890	6890	6890	0
19	20230822	202400	24430	6890	6890	6890	6890	0
20	20230822	202300	24430	6890	6890	6890	6890	0
21	20230822	202200	24430	6890	6890	6890	6890	0
22	20230822	202100	24430	6890	6890	6890	6890	0
23	20230822	202000	24430	6890	6890	6890	6890	0
24	20230822	201900	24430	6890	6890	6890	6890	0
25	20230822	201800	24430	6890	6890	6890	6890	0
26	20230822	201700	24430	6890	6890	6890	6890	0
27	20230822	201600	24430	6890	6890	6890	6890	0
28	20230822	201500	24430	6890	6890	6890	6890	0
29	20230822	201400	24430	6890	6890	6890	6890	0
30	20230822	201300	24430	6890	6890	6890	6890	0
31	20230822	201200	24430	6890	6890	6890	6890	0
32	20230822	201100	24430	6890	5540	6890	5540	2
33	20230822	201000	24430	6890	6890	6890	6890	0
34	20230822	200900	24430	6890	6890	6890	6890	0
35	20230822	200800	24430	6890	6890	6890	6890	0
36	20230822	200700	24430	6890	6890	6890	6890	0
37	20230822	200600	24430	6890	6890	6890	6890	0
38	20230822	200500	24430	6890	6890	6890	6890	0
39	20230822	200400	24430	6890	6890	6890	6890	0
40	20230822	200300	24430	6890	6890	6890	6890	0
41	20230822	200200	24430	6890	6890	6890	6890	0
42	20230822	200100	24430	6890	6890	6890	6890	0
43	20230822	200000	24430	6890	6890	6890	6890	0
44	20230822	195900	24430	6890	6890	6890	6890	0
45	20230822	195800	24430	6890	6890	6890	6890	0
46	20230822	195700	24430	6890	6890	6890	6890	0
47	20230822	195600	24430	6890	6890	6890	6890	0
48	20230822	195500	24430	6890	6890	6890	6890	0
49	20230822	195400	24430	6890	6890	6890	6890	0
50	20230822	195300	24430	6890	6890	6890	6890	0
51	20230822	195200	24430	6890	6890	6890	6890	0
52	20230822	195100	24430	6890	6890	6890	6890	0
53	20230822	195000	24430	6890	6890	6890	6890	0
54	20230822	194900	24430	6890	6890	6890	6890	0
55	20230822	194800	24430	6890	6890	6890	6890	0
56	20230822	194700	24430	6890	6890	6890	6890	0
57	20230822	194600	24430	6890	6890	6890	6890	0
58	20230822	194500	24430	6890	6890	6890	6890	0
59	20230822	194400	24430	6890	6890	6890	6890	0
60	20230822	194300	24430	6890	6890	6890	6890	0
61	20230822	194200	24430	6890	6890	6890	6890	0
62	20230822	194100	24430	6890	5540	6890	5540	2
63	20230822	194000	24430	6890	6890	6890	6890	0
64	20230822	193900	24430	6890	6890	6890	6890	0
65	20230822	193800	24430	6890	6890	6890	6890	0
66	20230822	193700	24430	6890	6890	6890	6890	0
67	20230822	193600	24430	6890	6890	6890	6890	0
68	20230822	193500	24430	6890	6890	6890	6890	0
69	20230822	193400	24430	6890	6890	6890	6890	0
70	20230822	193300	24430	6890	6890	6890	6890	0
71	20230822	193200	24430	6890	6890	6890	6890	0
72	20230822	193100	24430	6890	6890	6890	6890	0
73	20230822	193000	24430	6890	6890	6890	6890	0
74	20230822	192900	24430	6890	6890	6890	6890	0
75	20230822	192800	24430	6890	6890	6890	6890	0
76	20230822	192700	24430	6890	6890	6890	6890	0
77	20230822	192600	24430	6890	6890	6890	6890	0
78	20230822	192500	24430	6890	6890	6890	6890	0
79	20230822	192400	24430	6890	6890	6890	6890	0
80	20230822	192300	24430	6890	6890	6890	6890	0
81	20230822	192200	24430	6890	6890	6890	6890	0
82	20230822	192100	24430	6890	6890	6890	6890	0
83	20230822	192000	24430	6890	6890	6890	6890	0
84	20230822	191900	24430	6890	6890	6890	6890	0
85	20230822	191800	24430	6890	6890	6890	6890	0
86	20230822	191700	24430	6890	6890	6890	6890	0
87	20230822	191600	24430	6890	6890	6890	6890	0
88	20230822	191500	24430	6890	6890	6890	6890	0
89	20230822	191400	24430	6890	6890	6890	6890	0
90	20230822	191300	24430	6890	6890	6890	6890	0
91	20230822	191200	24430	6890	6890	6890	6890	0
92	20230822	191100	24430	6890	5540	6890	5540	2
93	20230822	191000	24430	6890	6890	6890	6890	0
94	20230822	190900	24430	6890	6890	6890	6890	0
95	20230822	190800	24430	6890	6890	6890	6890	0
96	20230822	190700	24430	6890	6890	6890	6890	0
97	20230822	190600	24430	6890	6890	6890	6890	0
98	20230822	190500	24430	6890	6890	6890	6890	0
99	20230822	190400	24430	6890	6890	6890	6890	0
100	20230822	190300	24430	6890	6890	6890	6890	0
101	20230822	190200	24430	6890	6890	6890	6890	0
102	20230822	190100	24430	6890	6890	6890	6890	0
103	20230822	190000	24430	6890	6890	6890	6890	0
104	20230822	185900	24430	6890	6890	6890	6890	0
105	20230822	185800	24430	6890	6890	6890	6890	0
106	20230822	185700	24430	6890	6890	6890	6890	0
107	20230822	185600	24430	6890	6890	6890	6890	0
108	20230822	185500	24430	6890	6890	6890	6890	0
109	20230822	185400	24430	6890	6890	6890	6890	0
110	20230822	185300	24430	6890	6890	6890	6890	0
111	20230822	185200	24430	6890	6890	6890	6890	0
112	20230822	185100	24430	6890	6890	6890	6890	0
113	20230822	185000	24430	6890	6890	6890	6890	0
114	20230822	184900	24430	6890	6890	6890	6890	0
115	20230822	184800	24430	6890	6890	6890	6890	0
116	20230822	184700	24430	6890	6890	6890	6890	0
117	20230822	184600	24430	6890	6890	6890	6890	0
118	20230822	184500	24430	6890	6890	6890	6890	0
119	20230822	184400	24430	6890	6890	6890	6890	0
120	20230822	184300	24430	6890	6890	6890	6890	0
121	20230822	184200	24430	6890	6890	6890	6890	0
122	20230822	184100	24430	6890	5540	6890	5540	2
123	20230822	184000	24430	6890	6890	6890	6890	0
124	20230822	183900	24430	6890	6890	6890	6890	0
125	20230822	183800	24430	6890	6890	6890	6890	0
126	20230822	183700	24430	6890	6890	6890	6890	0
127	20230822	183600	24430	6890	6890	6890	6890	0
128	20230822	183500	24430	6890	6890	6890	6890	0
129	20230822	183400	24430	6890	6890	6890	6890	0
130	20230822	183300	24430	6890	6890	6890	6890	0
131	20230822	183200	24430	6890	6890	6890	6890	0
132	20230822	183100	24430	6890	6890	6890	6890	0
133	20230822	183000	24430	6890	6890	6890	6890	0
134	20230822	182900	24430	6890	6890	6890	6890	0
135	20230822	182800	24430	6890	6890	6890	6890	0
136	20230822	182700	24430	6890	6890	6890	6890	0
137	20230822	182600	24430	6890	6890	6890	6890	0
138	20230822	182500	24430	6890	6890	6890	6890	0
139	20230822	182400	24430	6890	6890	6890	6890	0
140	20230822	182300	24430	6890	6890	6890	6890	0
141	20230822	182200	24430	6890	6890	6890	6890	0
142	20230822	182100	24430	6890	6890	6890	6890	0
143	20230822	182000	24430	6890	6890	6890	6890	0
144	20230822	181900	24430	6890	6890	6890	6890	0
145	20230822	181800	24430	6890	6890	6890	6890	0
146	20230822	181700	24430	6890	6890	6890	6890	0
147	20230822	181600	24430	6890	6890	6890	6890	0
148	20230822	181500	24430	6890	6890	6890	6890	0
149	20230822	181400	24430	6890	6890	6890	6890	0
150	20230822	181300	24430	6890	6890	6890	6890	0
151	20230822	181200	24430	6890	6890	6890	6890	0
152	20230822	181100	24430	6890	5540	6890	5540	2
153	20230822	181000	24430	6890	6890	6890	6890	0
154	20230822	180900	24430	6890	6890	6890	6890	0
155	20230822	180800	24430	6890	6890	6890	6890	0
156	20230822	180700	24430	6890	6890	6890	6890	0
157	20230822	180600	24430	6890	6890	6890	6890	0
158	20230822	180500	24430	6890	6890	6890	6890	0
159	20230822	180400	24430	6890	6890	6890	6890	0
160	20230822	180300	24430	6890	6890	6890	6890	0
161	20230822	180200	24430	6890	6890	6890	6890	0
162	20230822	180100	24430	6890	6890	6890	6890	0
163	20230822	180000	24430	6890	6890	6890	6890	0
164	20230822	175900	24430	6890	6890	6890	6890	0
165	20230822	175800	24430	6890	6890	6890	6890	0
166	20230822	175700	24430	6890	6890	6890	6890	0
167	20230822	175600	24430	6890	6890	6890	6890	0
168	20230822	175500	24430	6890	6890	6890	6890	0
169	20230822	175400	24430	6890	6890	6890	6890	0
170	20230822	175300	24430	6890	6890	6890	6890	0
171	20230822	175200	24430	6890	6890	6890	6890	0
172	20230822	175100	24430	6890	6890	6890	6890	0
173	20230822	175000	24430	6890	6890	6890	6890	0
174	20230822	174900	24430	6890	6890	6890	6890	0
175	20230822	174800	24430	6890	6890	6890	6890	0
176	20230822	174700	24430	6890	6890	6890	6890	0
177	20230822	174600	24430	6890	6890	6890	6890	0
178	20230822	174500	24430	6890	6890	6890	6890	0
179	20230822	174400	24430	6890	6890	6890	6890	0
180	20230822	174300	24430	6890	6890	6890	6890	0
181	20230822	174200	24430	6890	6890	6890	6890	0
182	20230822	174100	24430	6890	5540	6890	5540	2
183	20230822	174000	24430	6890	6890	6890	6890	0
184	20230822	173900	24430	6890	6890	6890	6890	0
185	20230822	173800	24430	6890	6890	6890	6890	0
186	20230822	173700	24430	6890	6890	6890	6890	0
187	20230822	173600	24430	6890	6890	6890	6890	0
188	20230822	173500	24430	6890	6890	6890	6890	0
189	20230822	173400	24430	6890	6890	6890	6890	0
190	20230822	173300	24430	6890	6890	6890	6890	0
191	20230822	173200	24430	6890	6890	6890	6890	0
192	20230822	173100	24430	6890	6890	6890	6890	0
193	20230822	173000	24430	6890	6890	6890	6890	0
194	20230822	172900	24430	6890	6890	6890	6890	0
195	20230822	172800	24430	6890	6890	6890	6890	0
196	20230822	172700	24430	6890	6890	6890	6890	0
197	20230822	172600	24430	6890	6890	6890	6890	0
198	20230822	172500	24430	6890	6890	6890	6890	0
199	20230822	172400	24430	6890	6890	6890	6890	0
200	20230822	172300	24430	6890	6890	6890	6890	0
201	20230822	172200	24430	6890	6890	6890	6890	0
202	20230822	172100	24430	6890	6890	6890	6890	0
203	20230822	172000	24430	6890	6890	6890	6890	0
204	20230822	171900	24430	6890	6890	6890	6890	0
205	20230822	171800	24430	6890	6890	6890	6890	0
206	20230822	171700	24430	6890	6890	6890	6890	0
207	20230822	171600	24430	6890	6890	6890	6890	0
208	20230822	171500	24430	6890	6890	6890	6890	0
209	20230822	171400	24430	6890	6890	6890	6890	0
210	20230822	171300	24430	6890	6890	6890	6890	0
211	20230822	171200	24430	6890	6890	6890	6890	0
212	20230822	171100	24430	6890	5540	6890	5540	2
213	20230822	171000	24430	6890	6890	6890	6890	0
214	20230822	170900	24430	6890	6890	6890	6890	0
215	20230822	170800	24430	6890	6890	6890	6890	0
216	20230822	170700	24430	6890	6890	6890	6890	0
217	20230822	170600	24430	6890	6890	6890	6890	0
218	20230822	170500	24430	6890	6890	6890	6890	0
219	20230822	170400	24430	6890	6890	6890	6890	0
220	20230822	170300	24430	6890	6890	6890	6890	0
221	20230822	170200	24430	6890	6890	6890	6890	0
222	20230822	170100	24430	6890	6890	6890	6890	0
223	20230822	170000	24430	6890	6890	6890	6890	0
224	20230822	165900	24430	6890	6890	6890	6890	0
225	20230822	165800	24430	6890	6890	6890	6890	0
226	20230822	165700	24430	6890	6890	6890	6890	0
227	20230822	165600	24430	6890	6890	6890	6890	0
228	20230822	165500	24430	6890	6890	6890	6890	0
229	20230822	165400	24430	6890	6890	6890	6890	0
230	20230822	165300	24430	6890	6890	6890	6890	0
231	20230822	165200	24430	6890	6890	6890	6890	0
232	20230822	165100	24430	6890	6890	6890	6890	0
233	20230822	165000	24430	6890	6890	6890	6890	0
234	20230822	164900	24430	6890	6890	6890	6890	0
235	20230822	164800	24430	6890	6890	6890	6890	0
236	20230822	164700	24430	6890	6890	6890	6890	0
237	20230822	164600	24430	6890	6890	6890	6890	0
238	20230822	164500	24430	6890	6890	6890	6890	0
239	20230822	164400	24430	6890	6890	6890	6890	0
240	20230822	164300	24430	6890	6890	6890	6890	0
241	20230822	164200	24430	6890	6890	6890	6890	0
242	20230822	164100	24430	6890	5540	6890	5540	2
243	20230822	164000	24430	6890	6890	6890	6890	0
244	20230822	163900	24430	6890	6890	6890	6890	0
245	20230822	163800	24430	6890	6890	6890	6890	0
246	20230822	163700	24430	6890	6890	6890	6890	0
247	20230822	163600	24430	6890	6890	6890	6890	0
248	20230822	163500	24430	6890	6890	6890	6890	0
249	20230822	163400	24430	6890	6890	6890	6890	0
250	20230822	163300	24430	6890	6890	6890	6890	0
251	20230822	163200	24430	6890	6890	6890	6890	0
252	20230822	163100	24430	6890	6890	6890	6890	0
253	20230822	163000	24430	6890	6890	6890	6890	0
254	20230822	162900	24430	6890	6890	6890	6890	0
255	20230822	162800	24430	6890	6890	6890	6890	0
256	20230822	162700	24430	6890	6890	6890	6890	0
257	20230822	162600	24430	6890	6890	6890	6890	0
258	20230822	162500	24430	6890	6890	6890	6890	0
259	20230822	162400	24430	6890	6890	6890	6890	0
260	20230822	162300	24430	6890	6890	6890	6890	0
261	20230822	162200	24430	6890	6890	6890	6890	0
262	20230822	162100	24430	6890	6890	6890	6890	0
263	20230822	162000	24430	6890	6890	6890	6890	0
264	20230822	161900	24430	6890	6890	6890	6890	0
265	20230822	161800	24430	6890	6890	6890	6890	0
266	20230822	161700	24430	6890	6890	6890	6890	0
267	20230822	161600	24430	6890	6890	6890	6890	0
268	20230822	161500	24430	6890	6890	6890	6890	0
269	20230822	161400	24430	6890	6890	6890	6890	0
270	20230822	161300	24430	6890	6890	6890	6890	0
271	20230822	161200	24430	6890	6890	6890	6890	0
272	20230822	161100	24430	6890	5540	6890	5540	2
273	20230822	161000	24430	6890	6890	6890	6890	0
274	20230822	160900	24430	6890	6890	6890	6890	0
275	20230822	160800	24430	6890	6890	6890	6890	0
276	20230822	160700	24430	6890	6890	6890	6890	0
277	20230822	160600	24430	6890	6890	6890	6890	0
278	20230822	160500	24430	6890	6890	6890	6890	0
279	20230822	160400	24430	6890	6890	6890	6890	0
280	20230822	160300	24430	6890	6890	6890	6890	0
281	20230822	160200	24430	6890	6890	6890	6890	0
282	20230822	160100	24430	6890	6890	6890	6890	0
283	20230822	160000	24430	6890	6890	6890	6890	0
284	20230822	155900	24430	6890	6890	6890	6890	0
285	20230822	155800	24430	6890	6890	6890	6890	0
286	20230822	155700	24430	6890	6890	6890	6890	0
287	20230822	155600	24430	6890	6890	6890	6890	0
288	20230822	155500	24430	6890	6890	6890	6890	0
289	20230822	155400	24430	6890	6890	6890	6890	0
290	20230822	155300	24430	6890	6890	6890	6890	0
291	20230822	155200	24430	6890	6890	6890	6890	0
292	20230822	155100	24430	6890	6890	6890	6890	0
293	20230822	155000	24430	6890	6890	6890	6890	0
294	20230822	154900	24430	6890	6890	6890	6890	0
295	20230822	154800	24430	6890	6890	6890	6890	0
296	20230822	154700	24430	6890	6890	6890	6890	0
297	20230822	154600	24430	6890	6890	6890	6890	0
298	20230822	154500	24430	6890	6890	6890	6890	0
299	20230822	154400	24430	6890	6890	6890	6890	0
300	20230822	154300	24430	6890	6890	6890	6890	0
301	20230822	154200	24430	6890	6890	6890	6890	0
302	20230822	154100	24430	6890	5540	6890	5540	2
303	20230822	154000	24430	6890	6890	6890	6890	0
304	20230822	153900	24430	6890	6890	6890	6890	0
305	20230822	153800	24430	6890	6890	6890	6890	0
306	20230822	153700	24430	6890	6890	6890	6890	0
307	20230822	153600	24430	6890	6890	6890	6890	0
308	20230822	153500	24430	6890	6890	6890	6890	0
309	20230822	153400	24430	6890	6890	6890	6890	0
310	20230822	153300	24430	6890	6890	6890	6890	0
311	20230822	153200	24430	6890	6890	6890	6890	0
312	20230822	153100	24430	6890	6890	6890	6890	0
313	20230822	153000	24430	6890	6890	6890	6890	0
314	20230822	152900	24430	6890	6890	6890	6890	0
315	20230822	152800	24430	6890	6890	6890	6890	0
316	20230822	152700	24430	6890	6890	6890	6890	0
317	20230822	152600	24430	6890	6890	6890	6890	0
318	20230822	152500	24430	6890	6890	6890	6890	0
319	20230822	152400	24430	6890	6890	6890	6890	0
320	20230822	152300	24430	6890	6890	6890	6890	0
321	20230822	152200	24430	6890	6890	6890	6890	0
322	20230822	152100	24430	6890	6890	6890	6890	0
323	20230822	152000	24430	6890	6890	6890	6890	0
324	20230822	151900	24430	6890	6890	6890	6890	0
325	20230822	151800	24430	6890	6890	6890	6890	0
326	20230822	151700	24430	6890	6890	6890	6890	0
327	20230822	151600	24430	6890	6890	6890	6890	0
328	20230822	151500	24430	6890	6890	6890	6890	0
329	20230822	151400	24430	6890	6890	6890	6890	0
330	20230822	151300	24430	6890	6890	6890	6890	0
331	20230822	151200	24430	6890	6890	6890	6890	0
332	20230822	151100	24430	6890	6890	6890	6890	0
333	20230822	151000	24430	6890	6890	6890	6890	0
334	20230822	150900	24430	6890	6890	6890	6890	0
335	20230822	150800	24430	6890	6890	6890	6890	0
336	20230822	150700	24430	6890	6890	6890	6890	0
337	20230822	150600	24430	6890	6890	6890	6890	0
338	20230822	150500	24430	6890	6890	6890	6890	0
339	20230822	150400	24430	6890	6890	6890	6890	0
340	20230822	150300	24430	6890	6890	6890	6890	0
341	20230822	150200	24430	6890	6890	6890	6890	0
342	20230822	150100	24430	6890	6890	6890	6890	0
343	20230822	150000	24430	6890	6890	6890	6890	0
344	20230822	145900	24430	6890	6890	6890	6890	0
345	20230822	145800	24430	6890	6890	6890	6890	0
346	20230822	145700	24430	6890	6890	6890	6890	0
347	20230822	145600	24430	6890	6890	6890	6890	0
348	20230822	145500	24430	6890	6890	6890	6890	0
349	20230822	145400	24430	6890	6890	6890	6890	0
350	20230822	145300	24430	6890	6890	6890	6890	0
351	20230822	145200	24430	6890	6890	6890	6890	0
352	20230822	145100	24430	6890	6890	6890	6890	0
353	20230822	145000	24430	6890	6890	6890	6890	0
354	20230822	144900	24430	6890	6890	6890	6890	0
355	20230822	144800	24430	6890	6890	6890	6890	0
356	20230822	144700	24430	6890	6890	6890	6890	0
357	20230822	144600	24430	6890	6890	6890	6890	0
358	20230822	144500	24430	6890	6890	6890	6890	0
359	20230822	144400	24430	6890	6890	6890	6890	0
360	20230822	144300	24430	6890	6890	6890	6890	0
361	20230822	144200	24430	6890	6890	6890	6890	0
362	20230822	144100	24430	6890	6890	6890	6890	0
363	20230822	144000	24430	6890	6890	6890	6890	0
364	20230822	143900	24430	6890	6890	6890	6890	0
365	20230822	143800	24430	6890	6890	6890	6890	0
366	20230822	143700	24430	6890	6890	6890	6890	0
367	20230822	143600	24430	6890	6890	6890	6890	0
368	20230822	143500	24430	6890	6890	6890	6890	0
369	20230822	143400	24430	6890	6890	6890	6890	0
370	20230822	143300	24430	6890	6890	6890	6890	0
371	20230822	143200	24430	6890	6890	6890	6890	0
372	20230822	143100	24430	6890	6890	6890	6890	0
373	20230822	143000	24430	6890	6890	6890	6890	0
374	20230822	142900	24430	6890	6890	6890	6890	0
375	20230822	142800	24430	6890	6890	6890	6890	0
376	20230822	142700	24430	6890	6890	6890	6890	0
377	20230822	142600	24430	6890	6890	6890	6890	0
378	20230822	142500	24430	6890	6890	6890	6890	0
379	20230822	142400	24430	6890	6890	6890	6890	0
380	20230822	142300	24430	6890	6890	6890	6890	0
381	20230822	142200	24430	6890	6890	6890	6890	0
382	20230822	142100	24430	6890	6890	6890	6890	0
383	20230822	142000	24430	6890	6890	6890	6890	0
384	20230822	141900	24430	6890	6890	6890	6890	0
385	20230822	141800	24430	6890	6890	6890	6890	0
386	20230822	141700	24430	6890	6890	6890	6890	0
387	20230822	141600	24430	6890	6890	6890	6890	0
388	20230822	141500	24430	6890	6890	6890	6890	0
389	20230822	141400	24430	6890	6890	6890	6890	0
390	20230822	141300	24430	6890	5540	6890	5540	2
391	20230822	141200	12000	5530	5530	5530	5530	0
392	20230822	141100	12000	5530	5530	5530	5530	0
393	20230822	141000	12000	5530	5530	5530	5530	0
394	20230822	140900	12000	5530	5530	5530	5530	0
395	20230822	140800	12000	5530	5530	5530	5530	0
396	20230822	140700	12000	5530	5530	5530	5530	0
397	20230822	140600	12000	5530	5530	5530	5530	0
398	20230822	140500	12000	5530	5530	5530	5530	0
399	20230822	140400	12000	5530	5530	5530	5530	0
400	20230822	140300	12000	5530	5530	5530	5530	0
401	20230822	140200	12000	5530	5530	5530	5530	0
402	20230822	140100	12000	5530	5530	5530	5530	0
403	20230822	140000	12000	5530	5530	5530	5530	0
404	20230822	135900	12000	5530	5530	5530	5530	0
405	20230822	135800	12000	5530	5530	5530	5530	0
406	20230822	135700	12000	5530	5530	5530	5530	0
407	20230822	135600	12000	5530	5530	5530	5530	0
408	20230822	135500	12000	5530	5530	5530	5530	0
409	20230822	135400	12000	5530	5530	5530	5530	0
410	20230822	135300	12000	5530	5530	5530	5530	0
411	20230822	135200	12000	5530	5530	5530	5530	0
412	20230822	135100	12000	5530	5530	5530	5530	0
413	20230822	135000	12000	5530	5530	5530	5530	0
414	20230822	134900	12000	5530	5530	5530	5530	0
415	20230822	134800	12000	5530	5530	5530	5530	0
416	20230822	134700	12000	5530	5530	5530	5530	0
417	20230822	134600	12000	5530	5530	5530	5530	0
418	20230822	134500	12000	5530	5530	5530	5530	0
419	20230822	134400	12000	5530	5530	5530	5530	0
420	20230822	134300	12000	5530	5530	5530	5530	0
421	20230822	134200	12000	5530	5530	5530	5530	0
422	20230822	134100	12000	5530	5530	5530	5530	1
423	20230822	134000	6470	6470	6470	6470	6470	0
424	20230822	133900	6470	6470	6470	6470	6470	0
425	20230822	133800	6470	6470	6470	6470	6470	0
426	20230822	133700	6470	6470	6470	6470	6470	0
427	20230822	133600	6470	6470	6470	6470	6470	0
428	20230822	133500	6470	6470	6470	6470	6470	0
429	20230822	133400	6470	6470	6470	6470	6470	0
430	20230822	133300	6470	6470	6470	6470	6470	0
431	20230822	133200	6470	6470	6470	6470	6470	0
432	20230822	133100	6470	6470	6470	6470	6470	0
433	20230822	133000	6470	6470	6470	6470	6470	0
434	20230822	132900	6470	6470	6470	6470	6470	0
435	20230822	132800	6470	6470	6470	6470	6470	0
436	20230822	132700	6470	6470	6470	6470	6470	0
437	20230822	132600	6470	6470	6470	6470	6470	0
438	20230822	132500	6470	6470	6470	6470	6470	0
439	20230822	132400	6470	6470	6470	6470	6470	0
440	20230822	132300	6470	6470	6470	6470	6470	0
441	20230822	132200	6470	6470	6470	6470	6470	0
442	20230822	132100	6470	6470	6470	6470	6470	0
443	20230822	132000	6470	6470	6470	6470	6470	0
444	20230822	131900	6470	6470	6470	6470	6470	0
445	20230822	131800	6470	6470	6470	6470	6470	0
446	20230822	131700	6470	6470	6470	6470	6470	0
447	20230822	131600	6470	6470	6470	6470	6470	0
448	20230822	131500	6470	6470	6470	6470	6470	0
449	20230822	131400	6470	6470	6470	6470	6470	0
450	20230822	131300	6470	6470	6470	6470	6470	0
451	20230822	131200	6470	6470	6470	6470	6470	0
452	20230822	131100	6470	6470	6470	6470	6470	0
453	20230822	131000	6470	6470	6470	6470	6470	0
454	20230822	130900	6470	6470	6470	6470	6470	0
455	20230822	130800	6470	6470	6470	6470	6470	0
456	20230822	130700	6470	6470	6470	6470	6470	0
457	20230822	130600	6470	6470	6470	6470	6470	0
458	20230822	130500	6470	6470	6470	6470	6470	0
459	20230822	130400	6470	6470	6470	6470	6470	0
460	20230822	130300	6470	6470	6470	6470	6470	0
461	20230822	130200	6470	6470	6470	6470	6470	0
462	20230822	130100	6470	6470	6470	6470	6470	0
463	20230822	130000	6470	6470	6470	6470	6470	0
464	20230822	125900	6470	6470	6470	6470	6470	0
465	20230822	125800	6470	6470	6470	6470	6470	0
466	20230822	125700	6470	6470	6470	6470	6470	0
467	20230822	125600	6470	6470	6470	6470	6470	0
468	20230822	125500	6470	6470	6470	6470	6470	0
469	20230822	125400	6470	6470	6470	6470	6470	0
470	20230822	125300	6470	6470	6470	6470	6470	0
471	20230822	125200	6470	6470	6470	6470	6470	0
472	20230822	125100	6470	6470	6470	6470	6470	0
473	20230822	125000	6470	6470	6470	6470	6470	0
474	20230822	124900	6470	6470	6470	6470	6470	0
475	20230822	124800	6470	6470	6470	6470	6470	0
476	20230822	124700	6470	6470	6470	6470	6470	0
477	20230822	124600	6470	6470	6470	6470	6470	0
478	20230822	124500	6470	6470	6470	6470	6470	0
479	20230822	124400	6470	6470	6470	6470	6470	0
480	20230822	124300	6470	6470	6470	6470	6470	0
481	20230822	124200	6470	6470	6470	6470	6470	0
482	20230822	124100	6470	6470	6470	6470	6470	0
483	20230822	124000	6470	6470	6470	6470	6470	0
484	20230822	123900	6470	6470	6470	6470	6470	0
485	20230822	123800	6470	6470	6470	6470	6470	0
486	20230822	123700	6470	6470	6470	6470	6470	0
487	20230822	123600	6470	6470	6470	6470	6470	0
488	20230822	123500	6470	6470	6470	6470	6470	0
489	20230822	123400	6470	6470	6470	6470	6470	0
490	20230822	123300	6470	6470	6470	6470	6470	0
491	20230822	123200	6470	6470	6470	6470	6470	0
492	20230822	123100	6470	6470	6470	6470	6470	0
493	20230822	123000	6470	6470	6470	6470	6470	0
494	20230822	122900	6470	6470	6470	6470	6470	0
495	20230822	122800	6470	6470	6470	6470	6470	0
496	20230822	122700	6470	6470	6470	6470	6470	0
497	20230822	122600	6470	6470	6470	6470	6470	0
498	20230822	122500	6470	6470	6470	6470	6470	0
499	20230822	122400	6470	6470	6470	6470	6470	0
500	20230822	122300	6470	6470	6470	6470	6470	0
501	20230822	122200	6470	6470	6470	6470	6470	0
502	20230822	122100	6470	6470	6470	6470	6470	0
503	20230822	122000	6470	6470	6470	6470	6470	0
504	20230822	121900	6470	6470	6470	6470	6470	0
505	20230822	121800	6470	6470	6470	6470	6470	0
506	20230822	121700	6470	6470	6470	6470	6470	0
507	20230822	121600	6470	6470	6470	6470	6470	0
508	20230822	121500	6470	6470	6470	6470	6470	0
509	20230822	121400	6470	6470	6470	6470	6470	0
510	20230822	121300	6470	6470	6470	6470	6470	0
511	20230822	121200	6470	6470	6470	6470	6470	0
512	20230822	121100	6470	6470	6470	6470	6470	0
513	20230822	121000	6470	6470	6470	6470	6470	0
514	20230822	120900	6470	6470	6470	6470	6470	0
515	20230822	120800	6470	6470	6470	6470	6470	0
516	20230822	120700	6470	6470	6470	6470	6470	0
517	20230822	120600	6470	6470	6470	6470	6470	0
518	20230822	120500	6470	6470	6470	6470	6470	0
519	20230822	120400	6470	6470	6470	6470	6470	0
520	20230822	120300	6470	6470	6470	6470	6470	0
521	20230822	120200	6470	6470	6470	6470	6470	0
522	20230822	120100	6470	6470	6470	6470	6470	0
523	20230822	120000	6470	6470	6470	6470	6470	0
524	20230822	115900	6470	6470	6470	6470	6470	0
525	20230822	115800	6470	6470	6470	6470	6470	0
526	20230822	115700	6470	6470	6470	6470	6470	0
527	20230822	115600	6470	6470	6470	6470	6470	0
528	20230822	115500	6470	6470	6470	6470	6470	0
529	20230822	115400	6470	6470	6470	6470	6470	0
530	20230822	115300	6470	6470	6470	6470	6470	0
531	20230822	115200	6470	6470	6470	6470	6470	0
532	20230822	115100	6470	6470	6470	6470	6470	0
533	20230822	115000	6470	6470	6470	6470	6470	0
534	20230822	114900	6470	6470	6470	6470	6470	0
535	20230822	114800	6470	6470	6470	6470	6470	0
536	20230822	114700	6470	6470	6470	6470	6470	0
537	20230822	114600	6470	6470	6470	6470	6470	0
538	20230822	114500	6470	6470	6470	6470	6470	0
539	20230822	114400	6470	6470	6470	6470	6470	0
540	20230822	114300	6470	6470	6470	6470	6470	0
541	20230822	114200	6470	6470	6470	6470	6470	0
542	20230822	114100	6470	6470	6470	6470	6470	0
543	20230822	114000	6470	6470	6470	6470	6470	0
544	20230822	113900	6470	6470	6470	6470	6470	0
545	20230822	113800	6470	6470	6470	6470	6470	0
546	20230822	113700	6470	6470	6470	6470	6470	0
547	20230822	113600	6470	6470	6470	6470	6470	0
548	20230822	113500	6470	6470	6470	6470	6470	0
549	20230822	113400	6470	6470	6470	6470	6470	0
550	20230822	113300	6470	6470	6470	6470	6470	0
551	20230822	113200	6470	6470	6470	6470	6470	0
552	20230822	113100	6470	6470	6470	6470	6470	0
553	20230822	113000	6470	6470	6470	6470	6470	0
554	20230822	112900	6470	6470	6470	6470	6470	0
555	20230822	112800	6470	6470	6470	6470	6470	0
556	20230822	112700	6470	6470	6470	6470	6470	0
557	20230822	112600	6470	6470	6470	6470	6470	0
558	20230822	112500	6470	6470	6470	6470	6470	0
559	20230822	112400	6470	6470	6470	6470	6470	0
560	20230822	112300	6470	6470	6470	6470	6470	0
561	20230822	112200	6470	6470	6470	6470	6470	0
562	20230822	112100	6470	6470	6470	6470	6470	0
563	20230822	112000	6470	6470	6470	6470	6470	0
564	20230822	111900	6470	6470	6470	6470	6470	0
565	20230822	111800	6470	6470	6470	6470	6470	0
566	20230822	111700	6470	6470	6470	6470	6470	0
567	20230822	111600	6470	6470	6470	6470	6470	0
568	20230822	111500	6470	6470	6470	6470	6470	0
569	20230822	111400	6470	6470	6470	6470	6470	0
570	20230822	111300	6470	6470	6470	6470	6470	0
571	20230822	111200	6470	6470	6470	6470	6470	0
572	20230822	111100	6470	6470	6470	6470	6470	0
573	20230822	111000	6470	6470	6470	6470	6470	0
574	20230822	110900	6470	6470	6470	6470	6470	0
575	20230822	110800	6470	6470	6470	6470	6470	0
576	20230822	110700	6470	6470	6470	6470	6470	0
577	20230822	110600	6470	6470	6470	6470	6470	0
578	20230822	110500	6470	6470	6470	6470	6470	0
579	20230822	110400	6470	6470	6470	6470	6470	0
580	20230822	110300	6470	6470	6470	6470	6470	0
581	20230822	110200	6470	6470	6470	6470	6470	0
582	20230822	110100	6470	6470	6470	6470	6470	0
583	20230822	110000	6470	6470	6470	6470	6470	0
584	20230822	105900	6470	6470	6470	6470	6470	0
585	20230822	105800	6470	6470	6470	6470	6470	0
586	20230822	105700	6470	6470	6470	6470	6470	0
587	20230822	105600	6470	6470	6470	6470	6470	0
588	20230822	105500	6470	6470	6470	6470	6470	0
589	20230822	105400	6470	6470	6470	6470	6470	0
590	20230822	105300	6470	6470	6470	6470	6470	0
591	20230822	105200	6470	6470	6470	6470	6470	0
592	20230822	105100	6470	6470	6470	6470	6470	0
593	20230822	105000	6470	6470	6470	6470	6470	0
594	20230822	104900	6470	6470	6470	6470	6470	0
595	20230822	104800	6470	6470	6470	6470	6470	0
596	20230822	104700	6470	6470	6470	6470	6470	0
597	20230822	104600	6470	6470	6470	6470	6470	0
598	20230822	104500	6470	6470	6470	6470	6470	0
599	20230822	104400	6470	6470	6470	6470	6470	0
600	20230822	104300	6470	6470	6470	6470	6470	0
601	20230822	104200	6470	6470	6470	6470	6470	0
602	20230822	104100	6470	6470	6470	6470	6470	0
603	20230822	104000	6470	6470	6470	6470	6470	0
604	20230822	103900	6470	6470	6470	6470	6470	0
605	20230822	103800	6470	6470	6470	6470	6470	0
606	20230822	103700	6470	6470	6470	6470	6470	0
607	20230822	103600	6470	6470	6470	6470	6470	0
608	20230822	103500	6470	6470	6470	6470	6470	0
609	20230822	103400	6470	6470	6470	6470	6470	0
610	20230822	103300	6470	6470	6470	6470	6470	0
611	20230822	103200	6470	6470	6470	6470	6470	0
612	20230822	103100	6470	6470	6470	6470	6470	0
613	20230822	103000	6470	6470	6470	6470	6470	0
614	20230822	102900	6470	6470	6470	6470	6470	0
615	20230822	102800	6470	6470	6470	6470	6470	0
616	20230822	102700	6470	6470	6470	6470	6470	0
617	20230822	102600	6470	6470	6470	6470	6470	0
618	20230822	102500	6470	6470	6470	6470	6470	0
619	20230822	102400	6470	6470	6470	6470	6470	0
620	20230822	102300	6470	6470	6470	6470	6470	0
621	20230822	102200	6470	6470	6470	6470	6470	0
622	20230822	102100	6470	6470	6470	6470	6470	0
623	20230822	102000	6470	6470	6470	6470	6470	0
624	20230822	101900	6470	6470	6470	6470	6470	0
625	20230822	101800	6470	6470	6470	6470	6470	0
626	20230822	101700	6470	6470	6470	6470	6470	0
627	20230822	101600	6470	6470	6470	6470	6470	0
628	20230822	101500	6470	6470	6470	6470	6470	0
629	20230822	101400	6470	6470	6470	6470	6470	0
630	20230822	101300	6470	6470	6470	6470	6470	0
631	20230822	101200	6470	6470	6470	6470	6470	0
632	20230822	101100	6470	6470	6470	6470	6470	0
633	20230822	101000	6470	6470	6470	6470	6470	0
634	20230822	100900	6470	6470	6470	6470	6470	0
635	20230822	100800	6470	6470	6470	6470	6470	0
636	20230822	100700	6470	6470	6470	6470	6470	0
637	20230822	100600	6470	6470	6470	6470	6470	0
638	20230822	100500	6470	6470	6470	6470	6470	0
639	20230822	100400	6470	6470	6470	6470	6470	0
640	20230822	100300	6470	6470	6470	6470	6470	0
641	20230822	100200	6470	6470	6470	6470	6470	0
642	20230822	100100	6470	6470	6470	6470	6470	0
643	20230822	100000	6470	6470	6470	6470	6470	0
644	20230822	095900	6470	6470	6470	6470	6470	0
645	20230822	095800	6470	6470	6470	6470	6470	0
646	20230822	095700	6470	6470	6470	6470	6470	0
647	20230822	095600	6470	6470	6470	6470	6470	0
648	20230822	095500	6470	6470	6470	6470	6470	0
649	20230822	095400	6470	6470	6470	6470	6470	0
650	20230822	095300	6470	6470	6470	6470	6470	0
651	20230822	095200	6470	6470	6470	6470	6470	0
652	20230822	095100	6470	6470	6470	6470	6470	0
653	20230822	095000	6470	6470	6470	6470	6470	0
654	20230822	094900	6470	6470	6470	6470	6470	0
655	20230822	094800	6470	6470	6470	6470	6470	0
656	20230822	094700	6470	6470	6470	6470	6470	0
657	20230822	094600	6470	6470	6470	6470	6470	0
658	20230822	094500	6470	6470	6470	6470	6470	0
659	20230822	094400	6470	6470	6470	6470	6470	0
660	20230822	094300	6470	6470	6470	6470	6470	0
661	20230822	094200	6470	6470	6470	6470	6470	0
662	20230822	094100	6470	6470	6470	6470	6470	0
663	20230822	094000	6470	6470	6470	6470	6470	0
664	20230822	093900	6470	6470	6470	6470	6470	0
665	20230822	093800	6470	6470	6470	6470	6470	0
666	20230822	093700	6470	6470	6470	6470	6470	0
667	20230822	093600	6470	6470	6470	6470	6470	0
668	20230822	093500	6470	6470	6470	6470	6470	0
669	20230822	093400	6470	6470	6470	6470	6470	0
670	20230822	093300	6470	6470	6470	6470	6470	0
671	20230822	093200	6470	6470	6470	6470	6470	0
672	20230822	093100	6470	6470	6470	6470	6470	0
673	20230822	093000	6470	6470	6470	6470	6470	0
674	20230822	092900	6470	6470	6470	6470	6470	0
675	20230822	092800	6470	6470	6470	6470	6470	0
676	20230822	092700	6470	6470	6470	6470	6470	0
677	20230822	092600	6470	6470	6470	6470	6470	0
678	20230822	092500	6470	6470	6470	6470	6470	0
679	20230822	092400	6470	6470	6470	6470	6470	0
680	20230822	092300	6470	6470	6470	6470	6470	0
681	20230822	092200	6470	6470	6470	6470	6470	0
682	20230822	092100	6470	6470	6470	6470	6470	0
683	20230822	092000	6470	6470	6470	6470	6470	0
684	20230822	091900	6470	6470	6470	6470	6470	0
685	20230822	091800	6470	6470	6470	6470	6470	0
686	20230822	091700	6470	6470	6470	6470	6470	0
687	20230822	091600	6470	6470	6470	6470	6470	0
688	20230822	091500	6470	6470	6470	6470	6470	0
689	20230822	091400	6470	6470	6470	6470	6470	0
690	20230822	091300	6470	6470	6470	6470	6470	0
691	20230822	091200	6470	6470	6470	6470	6470	0
692	20230822	091100	6470	6470	6470	6470	6470	0
693	20230822	091000	6470	6470	6470	6470	6470	0
694	20230822	090900	6470	6470	6470	6470	6470	0
695	20230822	090800	6470	6470	6470	6470	6470	0
696	20230822	090700	6470	6470	6470	6470	6470	0
697	20230822	090600	6470	6470	6470	6470	6470	0
698	20230822	090500	6470	6470	6470	6470	6470	0
699	20230822	090400	6470	6470	6470	6470	6470	0
700	20230822	090300	6470	6470	6470	6470	6470	0
701	20230822	090200	6470	6470	6470	6470	6470	0
702	20230822	090100	6470	6470	6470	6470	6470	0
703	20230822	090000	6470	6470	6470	6470	6470	1