KissMeData/185190/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201500	950000	1000	1000	1000	1000	950
3	20230718	201400	950000	1000	1000	1000	1000	0
4	20230718	201300	950000	1000	1000	1000	1000	0
5	20230718	201200	950000	1000	1000	1000	1000	0
6	20230718	201100	950000	1000	1000	1000	1000	0
7	20230718	201000	950000	1000	1000	1000	1000	0
8	20230718	200900	950000	1000	1000	1000	1000	0
9	20230718	200800	950000	1000	1000	1000	1000	0
10	20230718	200700	950000	1000	1000	1000	1000	0
11	20230718	200600	950000	1000	1000	1000	1000	0
12	20230718	200500	950000	1000	1000	1000	1000	0
13	20230718	200400	950000	1000	1000	1000	1000	0
14	20230718	200300	950000	1000	1000	1000	1000	0
15	20230718	200200	950000	1000	1000	1000	1000	0
16	20230718	200100	950000	1000	1000	1000	1000	0
17	20230718	200000	950000	1000	1000	1000	1000	0
18	20230718	195900	950000	1000	1000	1000	1000	0
19	20230718	195800	950000	1000	1000	1000	1000	0
20	20230718	195700	950000	1000	1000	1000	1000	0
21	20230718	195600	950000	1000	1000	1000	1000	0
22	20230718	195500	950000	1000	1000	1000	1000	0
23	20230718	195400	950000	1000	1000	1000	1000	0
24	20230718	195300	950000	1000	1000	1000	1000	0
25	20230718	195200	950000	1000	1000	1000	1000	0
26	20230718	195100	950000	1000	1000	1000	1000	0
27	20230718	195000	950000	1000	1000	1000	1000	0
28	20230718	194900	950000	1000	1000	1000	1000	0
29	20230718	194800	950000	1000	1000	1000	1000	0
30	20230718	194700	950000	1000	1000	1000	1000	0
31	20230718	194600	950000	1000	1000	1000	1000	0
32	20230718	194500	950000	1000	1000	1000	1000	950
33	20230718	194400	950000	1000	1000	1000	1000	0
34	20230718	194300	950000	1000	1000	1000	1000	0
35	20230718	194200	950000	1000	1000	1000	1000	0
36	20230718	194100	950000	1000	1000	1000	1000	0
37	20230718	194000	950000	1000	1000	1000	1000	0
38	20230718	193900	950000	1000	1000	1000	1000	0
39	20230718	193800	950000	1000	1000	1000	1000	0
40	20230718	193700	950000	1000	1000	1000	1000	0
41	20230718	193600	950000	1000	1000	1000	1000	0
42	20230718	193500	950000	1000	1000	1000	1000	0
43	20230718	193400	950000	1000	1000	1000	1000	0
44	20230718	193300	950000	1000	1000	1000	1000	0
45	20230718	193200	950000	1000	1000	1000	1000	0
46	20230718	193100	950000	1000	1000	1000	1000	0
47	20230718	193000	950000	1000	1000	1000	1000	0
48	20230718	192900	950000	1000	1000	1000	1000	0
49	20230718	192800	950000	1000	1000	1000	1000	0
50	20230718	192700	950000	1000	1000	1000	1000	0
51	20230718	192600	950000	1000	1000	1000	1000	0
52	20230718	192500	950000	1000	1000	1000	1000	0
53	20230718	192400	950000	1000	1000	1000	1000	0
54	20230718	192300	950000	1000	1000	1000	1000	0
55	20230718	192200	950000	1000	1000	1000	1000	0
56	20230718	192100	950000	1000	1000	1000	1000	0
57	20230718	192000	950000	1000	1000	1000	1000	0
58	20230718	191900	950000	1000	1000	1000	1000	0
59	20230718	191800	950000	1000	1000	1000	1000	0
60	20230718	191700	950000	1000	1000	1000	1000	0
61	20230718	191600	950000	1000	1000	1000	1000	0
62	20230718	191500	950000	1000	1000	1000	1000	950
63	20230718	191400	950000	1000	1000	1000	1000	0
64	20230718	191300	950000	1000	1000	1000	1000	0
65	20230718	191200	950000	1000	1000	1000	1000	0
66	20230718	191100	950000	1000	1000	1000	1000	0
67	20230718	191000	950000	1000	1000	1000	1000	0
68	20230718	190900	950000	1000	1000	1000	1000	0
69	20230718	190800	950000	1000	1000	1000	1000	0
70	20230718	190700	950000	1000	1000	1000	1000	0
71	20230718	190600	950000	1000	1000	1000	1000	0
72	20230718	190500	950000	1000	1000	1000	1000	0
73	20230718	190400	950000	1000	1000	1000	1000	0
74	20230718	190300	950000	1000	1000	1000	1000	0
75	20230718	190200	950000	1000	1000	1000	1000	0
76	20230718	190100	950000	1000	1000	1000	1000	0
77	20230718	190000	950000	1000	1000	1000	1000	0
78	20230718	185900	950000	1000	1000	1000	1000	0
79	20230718	185800	950000	1000	1000	1000	1000	0
80	20230718	185700	950000	1000	1000	1000	1000	0
81	20230718	185600	950000	1000	1000	1000	1000	0
82	20230718	185500	950000	1000	1000	1000	1000	0
83	20230718	185400	950000	1000	1000	1000	1000	0
84	20230718	185300	950000	1000	1000	1000	1000	0
85	20230718	185200	950000	1000	1000	1000	1000	0
86	20230718	185100	950000	1000	1000	1000	1000	0
87	20230718	185000	950000	1000	1000	1000	1000	0
88	20230718	184900	950000	1000	1000	1000	1000	0
89	20230718	184800	950000	1000	1000	1000	1000	0
90	20230718	184700	950000	1000	1000	1000	1000	0
91	20230718	184600	950000	1000	1000	1000	1000	0
92	20230718	184500	950000	1000	1000	1000	1000	950
93	20230718	184400	950000	1000	1000	1000	1000	0
94	20230718	184300	950000	1000	1000	1000	1000	0
95	20230718	184200	950000	1000	1000	1000	1000	0
96	20230718	184100	950000	1000	1000	1000	1000	0
97	20230718	184000	950000	1000	1000	1000	1000	0
98	20230718	183900	950000	1000	1000	1000	1000	0
99	20230718	183800	950000	1000	1000	1000	1000	0
100	20230718	183700	950000	1000	1000	1000	1000	0
101	20230718	183600	950000	1000	1000	1000	1000	0
102	20230718	183500	950000	1000	1000	1000	1000	0
103	20230718	183400	950000	1000	1000	1000	1000	0
104	20230718	183300	950000	1000	1000	1000	1000	0
105	20230718	183200	950000	1000	1000	1000	1000	0
106	20230718	183100	950000	1000	1000	1000	1000	0
107	20230718	183000	950000	1000	1000	1000	1000	0
108	20230718	182900	950000	1000	1000	1000	1000	0
109	20230718	182800	950000	1000	1000	1000	1000	0
110	20230718	182700	950000	1000	1000	1000	1000	0
111	20230718	182600	950000	1000	1000	1000	1000	0
112	20230718	182500	950000	1000	1000	1000	1000	0
113	20230718	182400	950000	1000	1000	1000	1000	0
114	20230718	182300	950000	1000	1000	1000	1000	0
115	20230718	182200	950000	1000	1000	1000	1000	0
116	20230718	182100	950000	1000	1000	1000	1000	0
117	20230718	182000	950000	1000	1000	1000	1000	0
118	20230718	181900	950000	1000	1000	1000	1000	0
119	20230718	181800	950000	1000	1000	1000	1000	0
120	20230718	181700	950000	1000	1000	1000	1000	0
121	20230718	181600	950000	1000	1000	1000	1000	0
122	20230718	181500	950000	1000	1000	1000	1000	950
123	20230718	181400	950000	1000	1000	1000	1000	0
124	20230718	181300	950000	1000	1000	1000	1000	0
125	20230718	181200	950000	1000	1000	1000	1000	0
126	20230718	181100	950000	1000	1000	1000	1000	0
127	20230718	181000	950000	1000	1000	1000	1000	0
128	20230718	180900	950000	1000	1000	1000	1000	0
129	20230718	180800	950000	1000	1000	1000	1000	0
130	20230718	180700	950000	1000	1000	1000	1000	0
131	20230718	180600	950000	1000	1000	1000	1000	0
132	20230718	180500	950000	1000	1000	1000	1000	0
133	20230718	180400	950000	1000	1000	1000	1000	0
134	20230718	180300	950000	1000	1000	1000	1000	0
135	20230718	180200	950000	1000	1000	1000	1000	0
136	20230718	180100	950000	1000	1000	1000	1000	0
137	20230718	180000	950000	1000	1000	1000	1000	0
138	20230718	175900	950000	1000	1000	1000	1000	0
139	20230718	175800	950000	1000	1000	1000	1000	0
140	20230718	175700	950000	1000	1000	1000	1000	0
141	20230718	175600	950000	1000	1000	1000	1000	0
142	20230718	175500	950000	1000	1000	1000	1000	0
143	20230718	175400	950000	1000	1000	1000	1000	0
144	20230718	175300	950000	1000	1000	1000	1000	0
145	20230718	175200	950000	1000	1000	1000	1000	0
146	20230718	175100	950000	1000	1000	1000	1000	0
147	20230718	175000	950000	1000	1000	1000	1000	0
148	20230718	174900	950000	1000	1000	1000	1000	0
149	20230718	174800	950000	1000	1000	1000	1000	0
150	20230718	174700	950000	1000	1000	1000	1000	0
151	20230718	174600	950000	1000	1000	1000	1000	0
152	20230718	174500	950000	1000	1000	1000	1000	950
153	20230718	174400	950000	1000	1000	1000	1000	0
154	20230718	174300	950000	1000	1000	1000	1000	0
155	20230718	174200	950000	1000	1000	1000	1000	0
156	20230718	174100	950000	1000	1000	1000	1000	0
157	20230718	174000	950000	1000	1000	1000	1000	0
158	20230718	173900	950000	1000	1000	1000	1000	0
159	20230718	173800	950000	1000	1000	1000	1000	0
160	20230718	173700	950000	1000	1000	1000	1000	0
161	20230718	173600	950000	1000	1000	1000	1000	0
162	20230718	173500	950000	1000	1000	1000	1000	0
163	20230718	173400	950000	1000	1000	1000	1000	0
164	20230718	173300	950000	1000	1000	1000	1000	0
165	20230718	173200	950000	1000	1000	1000	1000	0
166	20230718	173100	950000	1000	1000	1000	1000	0
167	20230718	173000	950000	1000	1000	1000	1000	0
168	20230718	172900	950000	1000	1000	1000	1000	0
169	20230718	172800	950000	1000	1000	1000	1000	0
170	20230718	172700	950000	1000	1000	1000	1000	0
171	20230718	172600	950000	1000	1000	1000	1000	0
172	20230718	172500	950000	1000	1000	1000	1000	0
173	20230718	172400	950000	1000	1000	1000	1000	0
174	20230718	172300	950000	1000	1000	1000	1000	0
175	20230718	172200	950000	1000	1000	1000	1000	0
176	20230718	172100	950000	1000	1000	1000	1000	0
177	20230718	172000	950000	1000	1000	1000	1000	0
178	20230718	171900	950000	1000	1000	1000	1000	0
179	20230718	171800	950000	1000	1000	1000	1000	0
180	20230718	171700	950000	1000	1000	1000	1000	0
181	20230718	171600	950000	1000	1000	1000	1000	0
182	20230718	171500	950000	1000	1000	1000	1000	950
183	20230718	171400	950000	1000	1000	1000	1000	0
184	20230718	171300	950000	1000	1000	1000	1000	0
185	20230718	171200	950000	1000	1000	1000	1000	0
186	20230718	171100	950000	1000	1000	1000	1000	0
187	20230718	171000	950000	1000	1000	1000	1000	0
188	20230718	170900	950000	1000	1000	1000	1000	0
189	20230718	170800	950000	1000	1000	1000	1000	0
190	20230718	170700	950000	1000	1000	1000	1000	0
191	20230718	170600	950000	1000	1000	1000	1000	0
192	20230718	170500	950000	1000	1000	1000	1000	0
193	20230718	170400	950000	1000	1000	1000	1000	0
194	20230718	170300	950000	1000	1000	1000	1000	0
195	20230718	170200	950000	1000	1000	1000	1000	0
196	20230718	170100	950000	1000	1000	1000	1000	0
197	20230718	170000	950000	1000	1000	1000	1000	0
198	20230718	165900	950000	1000	1000	1000	1000	0
199	20230718	165800	950000	1000	1000	1000	1000	0
200	20230718	165700	950000	1000	1000	1000	1000	0
201	20230718	165600	950000	1000	1000	1000	1000	0
202	20230718	165500	950000	1000	1000	1000	1000	0
203	20230718	165400	950000	1000	1000	1000	1000	0
204	20230718	165300	950000	1000	1000	1000	1000	0
205	20230718	165200	950000	1000	1000	1000	1000	0
206	20230718	165100	950000	1000	1000	1000	1000	0
207	20230718	165000	950000	1000	1000	1000	1000	0
208	20230718	164900	950000	1000	1000	1000	1000	0
209	20230718	164800	950000	1000	1000	1000	1000	0
210	20230718	164700	950000	1000	1000	1000	1000	0
211	20230718	164600	950000	1000	1000	1000	1000	0
212	20230718	164500	950000	1000	1000	1000	1000	950
213	20230718	164400	950000	1000	1000	1000	1000	0
214	20230718	164300	950000	1000	1000	1000	1000	0
215	20230718	164200	950000	1000	1000	1000	1000	0
216	20230718	164100	950000	1000	1000	1000	1000	0
217	20230718	164000	950000	1000	1000	1000	1000	0
218	20230718	163900	950000	1000	1000	1000	1000	0
219	20230718	163800	950000	1000	1000	1000	1000	0
220	20230718	163700	950000	1000	1000	1000	1000	0
221	20230718	163600	950000	1000	1000	1000	1000	0
222	20230718	163500	950000	1000	1000	1000	1000	0
223	20230718	163400	950000	1000	1000	1000	1000	0
224	20230718	163300	950000	1000	1000	1000	1000	0
225	20230718	163200	950000	1000	1000	1000	1000	0
226	20230718	163100	950000	1000	1000	1000	1000	0
227	20230718	163000	950000	1000	1000	1000	1000	0
228	20230718	162900	950000	1000	1000	1000	1000	0
229	20230718	162800	950000	1000	1000	1000	1000	0
230	20230718	162700	950000	1000	1000	1000	1000	0
231	20230718	162600	950000	1000	1000	1000	1000	0
232	20230718	162500	950000	1000	1000	1000	1000	0
233	20230718	162400	950000	1000	1000	1000	1000	0
234	20230718	162300	950000	1000	1000	1000	1000	0
235	20230718	162200	950000	1000	1000	1000	1000	0
236	20230718	162100	950000	1000	1000	1000	1000	0
237	20230718	162000	950000	1000	1000	1000	1000	0
238	20230718	161900	950000	1000	1000	1000	1000	0
239	20230718	161800	950000	1000	1000	1000	1000	0
240	20230718	161700	950000	1000	1000	1000	1000	0
241	20230718	161600	950000	1000	1000	1000	1000	0
242	20230718	161500	950000	1000	1000	1000	1000	950
243	20230718	161400	950000	1000	1000	1000	1000	0
244	20230718	161300	950000	1000	1000	1000	1000	0
245	20230718	161200	950000	1000	1000	1000	1000	0
246	20230718	161100	950000	1000	1000	1000	1000	0
247	20230718	161000	950000	1000	1000	1000	1000	0
248	20230718	160900	950000	1000	1000	1000	1000	0
249	20230718	160800	950000	1000	1000	1000	1000	0
250	20230718	160700	950000	1000	1000	1000	1000	0
251	20230718	160600	950000	1000	1000	1000	1000	0
252	20230718	160500	950000	1000	1000	1000	1000	0
253	20230718	160400	950000	1000	1000	1000	1000	0
254	20230718	160300	950000	1000	1000	1000	1000	0
255	20230718	160200	950000	1000	1000	1000	1000	0
256	20230718	160100	950000	1000	1000	1000	1000	0
257	20230718	160000	950000	1000	1000	1000	1000	0
258	20230718	155900	950000	1000	1000	1000	1000	0
259	20230718	155800	950000	1000	1000	1000	1000	0
260	20230718	155700	950000	1000	1000	1000	1000	0
261	20230718	155600	950000	1000	1000	1000	1000	0
262	20230718	155500	950000	1000	1000	1000	1000	0
263	20230718	155400	950000	1000	1000	1000	1000	0
264	20230718	155300	950000	1000	1000	1000	1000	0
265	20230718	155200	950000	1000	1000	1000	1000	0
266	20230718	155100	950000	1000	1000	1000	1000	0
267	20230718	155000	950000	1000	1000	1000	1000	0
268	20230718	154900	950000	1000	1000	1000	1000	0
269	20230718	154800	950000	1000	1000	1000	1000	0
270	20230718	154700	950000	1000	1000	1000	1000	0
271	20230718	154600	950000	1000	1000	1000	1000	0
272	20230718	154500	950000	1000	1000	1000	1000	950
273	20230718	154400	950000	1000	1000	1000	1000	0
274	20230718	154300	950000	1000	1000	1000	1000	0
275	20230718	154200	950000	1000	1000	1000	1000	0
276	20230718	154100	950000	1000	1000	1000	1000	0
277	20230718	154000	950000	1000	1000	1000	1000	0
278	20230718	153900	950000	1000	1000	1000	1000	0
279	20230718	153800	950000	1000	1000	1000	1000	0
280	20230718	153700	950000	1000	1000	1000	1000	0
281	20230718	153600	950000	1000	1000	1000	1000	0
282	20230718	153500	950000	1000	1000	1000	1000	0
283	20230718	153400	950000	1000	1000	1000	1000	0
284	20230718	153300	950000	1000	1000	1000	1000	0
285	20230718	153200	950000	1000	1000	1000	1000	0
286	20230718	153100	950000	1000	1000	1000	1000	0
287	20230718	153000	950000	1000	1000	1000	1000	0
288	20230718	152900	950000	1000	1000	1000	1000	0
289	20230718	152800	950000	1000	1000	1000	1000	0
290	20230718	152700	950000	1000	1000	1000	1000	0
291	20230718	152600	950000	1000	1000	1000	1000	0
292	20230718	152500	950000	1000	1000	1000	1000	0
293	20230718	152400	950000	1000	1000	1000	1000	0
294	20230718	152300	950000	1000	1000	1000	1000	0
295	20230718	152200	950000	1000	1000	1000	1000	0
296	20230718	152100	950000	1000	1000	1000	1000	0
297	20230718	152000	950000	1000	1000	1000	1000	0
298	20230718	151900	950000	1000	1000	1000	1000	0
299	20230718	151800	950000	1000	1000	1000	1000	0
300	20230718	151700	950000	1000	1000	1000	1000	0
301	20230718	151600	950000	1000	1000	1000	1000	0
302	20230718	151500	950000	1000	1000	1000	1000	0
303	20230718	151400	950000	1000	1000	1000	1000	0
304	20230718	151300	950000	1000	1000	1000	1000	0
305	20230718	151200	950000	1000	1000	1000	1000	0
306	20230718	151100	950000	1000	1000	1000	1000	0
307	20230718	151000	950000	1000	1000	1000	1000	0
308	20230718	150900	950000	1000	1000	1000	1000	0
309	20230718	150800	950000	1000	1000	1000	1000	0
310	20230718	150700	950000	1000	1000	1000	1000	0
311	20230718	150600	950000	1000	1000	1000	1000	0
312	20230718	150500	950000	1000	1000	1000	1000	0
313	20230718	150400	950000	1000	1000	1000	1000	0
314	20230718	150300	950000	1000	1000	1000	1000	0
315	20230718	150200	950000	1000	1000	1000	1000	0
316	20230718	150100	950000	1000	1000	1000	1000	0
317	20230718	150000	950000	1000	1000	1000	1000	0
318	20230718	145900	950000	1000	1000	1000	1000	0
319	20230718	145800	950000	1000	1000	1000	1000	0
320	20230718	145700	950000	1000	1000	1000	1000	0
321	20230718	145600	950000	1000	1000	1000	1000	0
322	20230718	145500	950000	1000	1000	1000	1000	0
323	20230718	145400	950000	1000	1000	1000	1000	0
324	20230718	145300	950000	1000	1000	1000	1000	0
325	20230718	145200	950000	1000	1000	1000	1000	0
326	20230718	145100	950000	1000	1000	1000	1000	0
327	20230718	145000	950000	1000	1000	1000	1000	0
328	20230718	144900	950000	1000	1000	1000	1000	0
329	20230718	144800	950000	1000	1000	1000	1000	0
330	20230718	144700	950000	1000	1000	1000	1000	0
331	20230718	144600	950000	1000	1000	1000	1000	0
332	20230718	144500	950000	1000	1000	1000	1000	0
333	20230718	144400	950000	1000	1000	1000	1000	0
334	20230718	144300	950000	1000	1000	1000	1000	0
335	20230718	144200	950000	1000	1000	1000	1000	0
336	20230718	144100	950000	1000	1000	1000	1000	0
337	20230718	144000	950000	1000	1000	1000	1000	0
338	20230718	143900	950000	1000	1000	1000	1000	0
339	20230718	143800	950000	1000	1000	1000	1000	0
340	20230718	143700	950000	1000	1000	1000	1000	0
341	20230718	143600	950000	1000	1000	1000	1000	0
342	20230718	143500	950000	1000	1000	1000	1000	0
343	20230718	143400	950000	1000	1000	1000	1000	0
344	20230718	143300	950000	1000	1000	1000	1000	0
345	20230718	143200	950000	1000	1000	1000	1000	0
346	20230718	143100	950000	1000	1000	1000	1000	0
347	20230718	143000	950000	1000	1000	1000	1000	0
348	20230718	142900	950000	1000	1000	1000	1000	0
349	20230718	142800	950000	1000	1000	1000	1000	0
350	20230718	142700	950000	1000	1000	1000	1000	0
351	20230718	142600	950000	1000	1000	1000	1000	0
352	20230718	142500	950000	1000	1000	1000	1000	0
353	20230718	142400	950000	1000	1000	1000	1000	0
354	20230718	142300	950000	1000	1000	1000	1000	0
355	20230718	142200	950000	1000	1000	1000	1000	0
356	20230718	142100	950000	1000	1000	1000	1000	0
357	20230718	142000	950000	1000	1000	1000	1000	0
358	20230718	141900	950000	1000	1000	1000	1000	0
359	20230718	141800	950000	1000	1000	1000	1000	0
360	20230718	141700	950000	1000	1000	1000	1000	0
361	20230718	141600	950000	1000	1000	1000	1000	0
362	20230718	141500	950000	1000	1000	1000	1000	0
363	20230718	141400	950000	1000	1000	1000	1000	0
364	20230718	141300	950000	1000	1000	1000	1000	0
365	20230718	141200	950000	1000	1000	1000	1000	0
366	20230718	141100	950000	1000	1000	1000	1000	0
367	20230718	141000	950000	1000	1000	1000	1000	0
368	20230718	140900	950000	1000	1000	1000	1000	0
369	20230718	140800	950000	1000	1000	1000	1000	0
370	20230718	140700	950000	1000	1000	1000	1000	0
371	20230718	140600	950000	1000	1000	1000	1000	0
372	20230718	140500	950000	1000	1000	1000	1000	0
373	20230718	140400	950000	1000	1000	1000	1000	0
374	20230718	140300	950000	1000	1000	1000	1000	0
375	20230718	140200	950000	1000	1000	1000	1000	0
376	20230718	140100	950000	1000	1000	1000	1000	0
377	20230718	140000	950000	1000	1000	1000	1000	0
378	20230718	135900	950000	1000	1000	1000	1000	0
379	20230718	135800	950000	1000	1000	1000	1000	0
380	20230718	135700	950000	1000	1000	1000	1000	0
381	20230718	135600	950000	1000	1000	1000	1000	0
382	20230718	135500	950000	1000	1000	1000	1000	0
383	20230718	135400	950000	1000	1000	1000	1000	0
384	20230718	135300	950000	1000	1000	1000	1000	0
385	20230718	135200	950000	1000	1000	1000	1000	0
386	20230718	135100	950000	1000	1000	1000	1000	0
387	20230718	135000	950000	1000	1000	1000	1000	0
388	20230718	134900	950000	1000	1000	1000	1000	0
389	20230718	134800	950000	1000	1000	1000	1000	0
390	20230718	134700	950000	1000	1000	1000	1000	0
391	20230718	134600	950000	1000	1000	1000	1000	0
392	20230718	134500	950000	1000	1000	1000	1000	0
393	20230718	134400	950000	1000	1000	1000	1000	0
394	20230718	134300	950000	1000	1000	1000	1000	0
395	20230718	134200	950000	1000	1000	1000	1000	0
396	20230718	134100	950000	1000	1000	1000	1000	0
397	20230718	134000	950000	1000	1000	1000	1000	0
398	20230718	133900	950000	1000	1000	1000	1000	0
399	20230718	133800	950000	1000	1000	1000	1000	0
400	20230718	133700	950000	1000	1000	1000	1000	0
401	20230718	133600	950000	1000	1000	1000	1000	0
402	20230718	133500	950000	1000	1000	1000	1000	950
403	20230718	133400	0	1000	1000	1000	1000	0
404	20230718	133300	0	1000	1000	1000	1000	0
405	20230718	133200	0	1000	1000	1000	1000	0
406	20230718	133100	0	1000	1000	1000	1000	0
407	20230718	133000	0	1000	1000	1000	1000	0
408	20230718	132900	0	1000	1000	1000	1000	0
409	20230718	132800	0	1000	1000	1000	1000	0
410	20230718	132700	0	1000	1000	1000	1000	0
411	20230718	132600	0	1000	1000	1000	1000	0
412	20230718	132500	0	1000	1000	1000	1000	0
413	20230718	132400	0	1000	1000	1000	1000	0
414	20230718	132300	0	1000	1000	1000	1000	0
415	20230718	132200	0	1000	1000	1000	1000	0
416	20230718	132100	0	1000	1000	1000	1000	0
417	20230718	132000	0	1000	1000	1000	1000	0
418	20230718	131900	0	1000	1000	1000	1000	0
419	20230718	131800	0	1000	1000	1000	1000	0
420	20230718	131700	0	1000	1000	1000	1000	0
421	20230718	131600	0	1000	1000	1000	1000	0
422	20230718	131500	0	1000	1000	1000	1000	0
423	20230718	131400	0	1000	1000	1000	1000	0
424	20230718	131300	0	1000	1000	1000	1000	0
425	20230718	131200	0	1000	1000	1000	1000	0
426	20230718	131100	0	1000	1000	1000	1000	0
427	20230718	131000	0	1000	1000	1000	1000	0
428	20230718	130900	0	1000	1000	1000	1000	0
429	20230718	130800	0	1000	1000	1000	1000	0
430	20230718	130700	0	1000	1000	1000	1000	0
431	20230718	130600	0	1000	1000	1000	1000	0
432	20230718	130500	0	1000	1000	1000	1000	0
433	20230718	130400	0	1000	1000	1000	1000	0
434	20230718	130300	0	1000	1000	1000	1000	0
435	20230718	130200	0	1000	1000	1000	1000	0
436	20230718	130100	0	1000	1000	1000	1000	0
437	20230718	130000	0	1000	1000	1000	1000	0
438	20230718	125900	0	1000	1000	1000	1000	0
439	20230718	125800	0	1000	1000	1000	1000	0
440	20230718	125700	0	1000	1000	1000	1000	0
441	20230718	125600	0	1000	1000	1000	1000	0
442	20230718	125500	0	1000	1000	1000	1000	0
443	20230718	125400	0	1000	1000	1000	1000	0
444	20230718	125300	0	1000	1000	1000	1000	0
445	20230718	125200	0	1000	1000	1000	1000	0
446	20230718	125100	0	1000	1000	1000	1000	0
447	20230718	125000	0	1000	1000	1000	1000	0
448	20230718	124900	0	1000	1000	1000	1000	0
449	20230718	124800	0	1000	1000	1000	1000	0
450	20230718	124700	0	1000	1000	1000	1000	0
451	20230718	124600	0	1000	1000	1000	1000	0
452	20230718	124500	0	1000	1000	1000	1000	0
453	20230718	124400	0	1000	1000	1000	1000	0
454	20230718	124300	0	1000	1000	1000	1000	0
455	20230718	124200	0	1000	1000	1000	1000	0
456	20230718	124100	0	1000	1000	1000	1000	0
457	20230718	124000	0	1000	1000	1000	1000	0
458	20230718	123900	0	1000	1000	1000	1000	0
459	20230718	123800	0	1000	1000	1000	1000	0
460	20230718	123700	0	1000	1000	1000	1000	0
461	20230718	123600	0	1000	1000	1000	1000	0
462	20230718	123500	0	1000	1000	1000	1000	0
463	20230718	123400	0	1000	1000	1000	1000	0
464	20230718	123300	0	1000	1000	1000	1000	0
465	20230718	123200	0	1000	1000	1000	1000	0
466	20230718	123100	0	1000	1000	1000	1000	0
467	20230718	123000	0	1000	1000	1000	1000	0
468	20230718	122900	0	1000	1000	1000	1000	0
469	20230718	122800	0	1000	1000	1000	1000	0
470	20230718	122700	0	1000	1000	1000	1000	0
471	20230718	122600	0	1000	1000	1000	1000	0
472	20230718	122500	0	1000	1000	1000	1000	0
473	20230718	122400	0	1000	1000	1000	1000	0
474	20230718	122300	0	1000	1000	1000	1000	0
475	20230718	122200	0	1000	1000	1000	1000	0
476	20230718	122100	0	1000	1000	1000	1000	0
477	20230718	122000	0	1000	1000	1000	1000	0
478	20230718	121900	0	1000	1000	1000	1000	0
479	20230718	121800	0	1000	1000	1000	1000	0
480	20230718	121700	0	1000	1000	1000	1000	0
481	20230718	121600	0	1000	1000	1000	1000	0
482	20230718	121500	0	1000	1000	1000	1000	0
483	20230718	121400	0	1000	1000	1000	1000	0
484	20230718	121300	0	1000	1000	1000	1000	0
485	20230718	121200	0	1000	1000	1000	1000	0
486	20230718	121100	0	1000	1000	1000	1000	0
487	20230718	121000	0	1000	1000	1000	1000	0
488	20230718	120900	0	1000	1000	1000	1000	0
489	20230718	120800	0	1000	1000	1000	1000	0
490	20230718	120700	0	1000	1000	1000	1000	0
491	20230718	120600	0	1000	1000	1000	1000	0
492	20230718	120500	0	1000	1000	1000	1000	0
493	20230718	120400	0	1000	1000	1000	1000	0
494	20230718	120300	0	1000	1000	1000	1000	0
495	20230718	120200	0	1000	1000	1000	1000	0
496	20230718	120100	0	1000	1000	1000	1000	0
497	20230718	120000	0	1000	1000	1000	1000	0
498	20230718	115900	0	1000	1000	1000	1000	0
499	20230718	115800	0	1000	1000	1000	1000	0
500	20230718	115700	0	1000	1000	1000	1000	0
501	20230718	115600	0	1000	1000	1000	1000	0
502	20230718	115500	0	1000	1000	1000	1000	0
503	20230718	115400	0	1000	1000	1000	1000	0
504	20230718	115300	0	1000	1000	1000	1000	0
505	20230718	115200	0	1000	1000	1000	1000	0
506	20230718	115100	0	1000	1000	1000	1000	0
507	20230718	115000	0	1000	1000	1000	1000	0
508	20230718	114900	0	1000	1000	1000	1000	0
509	20230718	114800	0	1000	1000	1000	1000	0
510	20230718	114700	0	1000	1000	1000	1000	0
511	20230718	114600	0	1000	1000	1000	1000	0
512	20230718	114500	0	1000	1000	1000	1000	0
513	20230718	114400	0	1000	1000	1000	1000	0
514	20230718	114300	0	1000	1000	1000	1000	0
515	20230718	114200	0	1000	1000	1000	1000	0
516	20230718	114100	0	1000	1000	1000	1000	0
517	20230718	114000	0	1000	1000	1000	1000	0
518	20230718	113900	0	1000	1000	1000	1000	0
519	20230718	113800	0	1000	1000	1000	1000	0
520	20230718	113700	0	1000	1000	1000	1000	0
521	20230718	113600	0	1000	1000	1000	1000	0
522	20230718	113500	0	1000	1000	1000	1000	0
523	20230718	113400	0	1000	1000	1000	1000	0
524	20230718	113300	0	1000	1000	1000	1000	0
525	20230718	113200	0	1000	1000	1000	1000	0
526	20230718	113100	0	1000	1000	1000	1000	0
527	20230718	113000	0	1000	1000	1000	1000	0
528	20230718	112900	0	1000	1000	1000	1000	0
529	20230718	112800	0	1000	1000	1000	1000	0
530	20230718	112700	0	1000	1000	1000	1000	0
531	20230718	112600	0	1000	1000	1000	1000	0
532	20230718	112500	0	1000	1000	1000	1000	0
533	20230718	112400	0	1000	1000	1000	1000	0
534	20230718	112300	0	1000	1000	1000	1000	0
535	20230718	112200	0	1000	1000	1000	1000	0
536	20230718	112100	0	1000	1000	1000	1000	0
537	20230718	112000	0	1000	1000	1000	1000	0
538	20230718	111900	0	1000	1000	1000	1000	0
539	20230718	111800	0	1000	1000	1000	1000	0
540	20230718	111700	0	1000	1000	1000	1000	0
541	20230718	111600	0	1000	1000	1000	1000	0
542	20230718	111500	0	1000	1000	1000	1000	0
543	20230718	111400	0	1000	1000	1000	1000	0
544	20230718	111300	0	1000	1000	1000	1000	0
545	20230718	111200	0	1000	1000	1000	1000	0
546	20230718	111100	0	1000	1000	1000	1000	0
547	20230718	111000	0	1000	1000	1000	1000	0
548	20230718	110900	0	1000	1000	1000	1000	0
549	20230718	110800	0	1000	1000	1000	1000	0
550	20230718	110700	0	1000	1000	1000	1000	0
551	20230718	110600	0	1000	1000	1000	1000	0
552	20230718	110500	0	1000	1000	1000	1000	0
553	20230718	110400	0	1000	1000	1000	1000	0
554	20230718	110300	0	1000	1000	1000	1000	0
555	20230718	110200	0	1000	1000	1000	1000	0
556	20230718	110100	0	1000	1000	1000	1000	0
557	20230718	110000	0	1000	1000	1000	1000	0
558	20230718	105900	0	1000	1000	1000	1000	0
559	20230718	105800	0	1000	1000	1000	1000	0
560	20230718	105700	0	1000	1000	1000	1000	0
561	20230718	105600	0	1000	1000	1000	1000	0
562	20230718	105500	0	1000	1000	1000	1000	0
563	20230718	105400	0	1000	1000	1000	1000	0
564	20230718	105300	0	1000	1000	1000	1000	0
565	20230718	105200	0	1000	1000	1000	1000	0
566	20230718	105100	0	1000	1000	1000	1000	0
567	20230718	105000	0	1000	1000	1000	1000	0
568	20230718	104900	0	1000	1000	1000	1000	0
569	20230718	104800	0	1000	1000	1000	1000	0
570	20230718	104700	0	1000	1000	1000	1000	0
571	20230718	104600	0	1000	1000	1000	1000	0
572	20230718	104500	0	1000	1000	1000	1000	0
573	20230718	104400	0	1000	1000	1000	1000	0
574	20230718	104300	0	1000	1000	1000	1000	0
575	20230718	104200	0	1000	1000	1000	1000	0
576	20230718	104100	0	1000	1000	1000	1000	0
577	20230718	104000	0	1000	1000	1000	1000	0
578	20230718	103900	0	1000	1000	1000	1000	0
579	20230718	103800	0	1000	1000	1000	1000	0
580	20230718	103700	0	1000	1000	1000	1000	0
581	20230718	103600	0	1000	1000	1000	1000	0
582	20230718	103500	0	1000	1000	1000	1000	0
583	20230718	103400	0	1000	1000	1000	1000	0
584	20230718	103300	0	1000	1000	1000	1000	0
585	20230718	103200	0	1000	1000	1000	1000	0
586	20230718	103100	0	1000	1000	1000	1000	0
587	20230718	103000	0	1000	1000	1000	1000	0
588	20230718	102900	0	1000	1000	1000	1000	0
589	20230718	102800	0	1000	1000	1000	1000	0
590	20230718	102700	0	1000	1000	1000	1000	0
591	20230718	102600	0	1000	1000	1000	1000	0
592	20230718	102500	0	1000	1000	1000	1000	0
593	20230718	102400	0	1000	1000	1000	1000	0
594	20230718	102300	0	1000	1000	1000	1000	0
595	20230718	102200	0	1000	1000	1000	1000	0
596	20230718	102100	0	1000	1000	1000	1000	0
597	20230718	102000	0	1000	1000	1000	1000	0
598	20230718	101900	0	1000	1000	1000	1000	0
599	20230718	101800	0	1000	1000	1000	1000	0
600	20230718	101700	0	1000	1000	1000	1000	0
601	20230718	101600	0	1000	1000	1000	1000	0
602	20230718	101500	0	1000	1000	1000	1000	0
603	20230718	101400	0	1000	1000	1000	1000	0
604	20230718	101300	0	1000	1000	1000	1000	0
605	20230718	101200	0	1000	1000	1000	1000	0
606	20230718	101100	0	1000	1000	1000	1000	0
607	20230718	101000	0	1000	1000	1000	1000	0
608	20230718	100900	0	1000	1000	1000	1000	0
609	20230718	100800	0	1000	1000	1000	1000	0
610	20230718	100700	0	1000	1000	1000	1000	0
611	20230718	100600	0	1000	1000	1000	1000	0
612	20230718	100500	0	1000	1000	1000	1000	0
613	20230718	100400	0	1000	1000	1000	1000	0
614	20230718	100300	0	1000	1000	1000	1000	0
615	20230718	100200	0	1000	1000	1000	1000	0
616	20230718	100100	0	1000	1000	1000	1000	0
617	20230718	100000	0	1000	1000	1000	1000	0
618	20230718	095900	0	1000	1000	1000	1000	0
619	20230718	095800	0	1000	1000	1000	1000	0
620	20230718	095700	0	1000	1000	1000	1000	0
621	20230718	095600	0	1000	1000	1000	1000	0
622	20230718	095500	0	1000	1000	1000	1000	0
623	20230718	095400	0	1000	1000	1000	1000	0
624	20230718	095300	0	1000	1000	1000	1000	0
625	20230718	095200	0	1000	1000	1000	1000	0
626	20230718	095100	0	1000	1000	1000	1000	0
627	20230718	095000	0	1000	1000	1000	1000	0
628	20230718	094900	0	1000	1000	1000	1000	0
629	20230718	094800	0	1000	1000	1000	1000	0
630	20230718	094700	0	1000	1000	1000	1000	0
631	20230718	094600	0	1000	1000	1000	1000	0
632	20230718	094500	0	1000	1000	1000	1000	0
633	20230718	094400	0	1000	1000	1000	1000	0
634	20230718	094300	0	1000	1000	1000	1000	0
635	20230718	094200	0	1000	1000	1000	1000	0
636	20230718	094100	0	1000	1000	1000	1000	0
637	20230718	094000	0	1000	1000	1000	1000	0
638	20230718	093900	0	1000	1000	1000	1000	0
639	20230718	093800	0	1000	1000	1000	1000	0
640	20230718	093700	0	1000	1000	1000	1000	0
641	20230718	093600	0	1000	1000	1000	1000	0
642	20230718	093500	0	1000	1000	1000	1000	0
643	20230718	093400	0	1000	1000	1000	1000	0
644	20230718	093300	0	1000	1000	1000	1000	0
645	20230718	093200	0	1000	1000	1000	1000	0
646	20230718	093100	0	1000	1000	1000	1000	0
647	20230718	093000	0	1000	1000	1000	1000	0
648	20230718	092900	0	1000	1000	1000	1000	0
649	20230718	092800	0	1000	1000	1000	1000	0
650	20230718	092700	0	1000	1000	1000	1000	0
651	20230718	092600	0	1000	1000	1000	1000	0
652	20230718	092500	0	1000	1000	1000	1000	0
653	20230718	092400	0	1000	1000	1000	1000	0
654	20230718	092300	0	1000	1000	1000	1000	0
655	20230718	092200	0	1000	1000	1000	1000	0
656	20230718	092100	0	1000	1000	1000	1000	0
657	20230718	092000	0	1000	1000	1000	1000	0
658	20230718	091900	0	1000	1000	1000	1000	0
659	20230718	091800	0	1000	1000	1000	1000	0
660	20230718	091700	0	1000	1000	1000	1000	0
661	20230718	091600	0	1000	1000	1000	1000	0
662	20230718	091500	0	1000	1000	1000	1000	0
663	20230718	091400	0	1000	1000	1000	1000	0
664	20230718	091300	0	1000	1000	1000	1000	0
665	20230718	091200	0	1000	1000	1000	1000	0
666	20230718	091100	0	1000	1000	1000	1000	0
667	20230718	091000	0	1000	1000	1000	1000	0
668	20230718	090900	0	1000	1000	1000	1000	0
669	20230718	090800	0	1000	1000	1000	1000	0
670	20230718	090700	0	1000	1000	1000	1000	0
671	20230718	090600	0	1000	1000	1000	1000	0
672	20230718	090500	0	1000	1000	1000	1000	0
673	20230718	090400	0	1000	1000	1000	1000	0
674	20230718	090300	0	1000	1000	1000	1000	0
675	20230718	090200	0	1000	1000	1000	1000	0
676	20230718	090100	0	1000	1000	1000	1000	0
677	20230718	090000	0	1000	1000	1000	1000	0