KissMeData/224760/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202200	17643540	4100	4090	4100	4090	948
3	20230717	202100	17643540	4100	4100	4100	4100	0
4	20230717	202000	17643540	4100	4100	4100	4100	0
5	20230717	201900	17643540	4100	4100	4100	4100	0
6	20230717	201800	17643540	4100	4100	4100	4100	0
7	20230717	201700	17643540	4100	4100	4100	4100	0
8	20230717	201600	17643540	4100	4100	4100	4100	0
9	20230717	201500	17643540	4100	4100	4100	4100	0
10	20230717	201400	17643540	4100	4100	4100	4100	0
11	20230717	201300	17643540	4100	4100	4100	4100	0
12	20230717	201200	17643540	4100	4100	4100	4100	0
13	20230717	201100	17643540	4100	4100	4100	4100	0
14	20230717	201000	17643540	4100	4100	4100	4100	0
15	20230717	200900	17643540	4100	4100	4100	4100	0
16	20230717	200800	17643540	4100	4100	4100	4100	0
17	20230717	200700	17643540	4100	4100	4100	4100	0
18	20230717	200600	17643540	4100	4100	4100	4100	0
19	20230717	200500	17643540	4100	4100	4100	4100	0
20	20230717	200400	17643540	4100	4100	4100	4100	0
21	20230717	200300	17643540	4100	4100	4100	4100	0
22	20230717	200200	17643540	4100	4100	4100	4100	0
23	20230717	200100	17643540	4100	4100	4100	4100	0
24	20230717	200000	17643540	4100	4100	4100	4100	0
25	20230717	195900	17643540	4100	4100	4100	4100	0
26	20230717	195800	17643540	4100	4100	4100	4100	0
27	20230717	195700	17643540	4100	4100	4100	4100	0
28	20230717	195600	17643540	4100	4100	4100	4100	0
29	20230717	195500	17643540	4100	4100	4100	4100	0
30	20230717	195400	17643540	4100	4100	4100	4100	0
31	20230717	195300	17643540	4100	4100	4100	4100	0
32	20230717	195200	17643540	4100	4090	4100	4090	948
33	20230717	195100	17643540	4100	4100	4100	4100	0
34	20230717	195000	17643540	4100	4100	4100	4100	0
35	20230717	194900	17643540	4100	4100	4100	4100	0
36	20230717	194800	17643540	4100	4100	4100	4100	0
37	20230717	194700	17643540	4100	4100	4100	4100	0
38	20230717	194600	17643540	4100	4100	4100	4100	0
39	20230717	194500	17643540	4100	4100	4100	4100	0
40	20230717	194400	17643540	4100	4100	4100	4100	0
41	20230717	194300	17643540	4100	4100	4100	4100	0
42	20230717	194200	17643540	4100	4100	4100	4100	0
43	20230717	194100	17643540	4100	4100	4100	4100	0
44	20230717	194000	17643540	4100	4100	4100	4100	0
45	20230717	193900	17643540	4100	4100	4100	4100	0
46	20230717	193800	17643540	4100	4100	4100	4100	0
47	20230717	193700	17643540	4100	4100	4100	4100	0
48	20230717	193600	17643540	4100	4100	4100	4100	0
49	20230717	193500	17643540	4100	4100	4100	4100	0
50	20230717	193400	17643540	4100	4100	4100	4100	0
51	20230717	193300	17643540	4100	4100	4100	4100	0
52	20230717	193200	17643540	4100	4100	4100	4100	0
53	20230717	193100	17643540	4100	4100	4100	4100	0
54	20230717	193000	17643540	4100	4100	4100	4100	0
55	20230717	192900	17643540	4100	4100	4100	4100	0
56	20230717	192800	17643540	4100	4100	4100	4100	0
57	20230717	192700	17643540	4100	4100	4100	4100	0
58	20230717	192600	17643540	4100	4100	4100	4100	0
59	20230717	192500	17643540	4100	4100	4100	4100	0
60	20230717	192400	17643540	4100	4100	4100	4100	0
61	20230717	192300	17643540	4100	4100	4100	4100	0
62	20230717	192200	17643540	4100	4090	4100	4090	948
63	20230717	192100	17643540	4100	4100	4100	4100	0
64	20230717	192000	17643540	4100	4100	4100	4100	0
65	20230717	191900	17643540	4100	4100	4100	4100	0
66	20230717	191800	17643540	4100	4100	4100	4100	0
67	20230717	191700	17643540	4100	4100	4100	4100	0
68	20230717	191600	17643540	4100	4100	4100	4100	0
69	20230717	191500	17643540	4100	4100	4100	4100	0
70	20230717	191400	17643540	4100	4100	4100	4100	0
71	20230717	191300	17643540	4100	4100	4100	4100	0
72	20230717	191200	17643540	4100	4100	4100	4100	0
73	20230717	191100	17643540	4100	4100	4100	4100	0
74	20230717	191000	17643540	4100	4100	4100	4100	0
75	20230717	190900	17643540	4100	4100	4100	4100	0
76	20230717	190800	17643540	4100	4100	4100	4100	0
77	20230717	190700	17643540	4100	4100	4100	4100	0
78	20230717	190600	17643540	4100	4100	4100	4100	0
79	20230717	190500	17643540	4100	4100	4100	4100	0
80	20230717	190400	17643540	4100	4100	4100	4100	0
81	20230717	190300	17643540	4100	4100	4100	4100	0
82	20230717	190200	17643540	4100	4100	4100	4100	0
83	20230717	190100	17643540	4100	4100	4100	4100	0
84	20230717	190000	17643540	4100	4100	4100	4100	0
85	20230717	185900	17643540	4100	4100	4100	4100	0
86	20230717	185800	17643540	4100	4100	4100	4100	0
87	20230717	185700	17643540	4100	4100	4100	4100	0
88	20230717	185600	17643540	4100	4100	4100	4100	0
89	20230717	185500	17643540	4100	4100	4100	4100	0
90	20230717	185400	17643540	4100	4100	4100	4100	0
91	20230717	185300	17643540	4100	4100	4100	4100	0
92	20230717	185200	17643540	4100	4090	4100	4090	948
93	20230717	185100	17643540	4100	4100	4100	4100	0
94	20230717	185000	17643540	4100	4100	4100	4100	0
95	20230717	184900	17643540	4100	4100	4100	4100	0
96	20230717	184800	17643540	4100	4100	4100	4100	0
97	20230717	184700	17643540	4100	4100	4100	4100	0
98	20230717	184600	17643540	4100	4100	4100	4100	0
99	20230717	184500	17643540	4100	4100	4100	4100	0
100	20230717	184400	17643540	4100	4100	4100	4100	0
101	20230717	184300	17643540	4100	4100	4100	4100	0
102	20230717	184200	17643540	4100	4100	4100	4100	0
103	20230717	184100	17643540	4100	4100	4100	4100	0
104	20230717	184000	17643540	4100	4100	4100	4100	0
105	20230717	183900	17643540	4100	4100	4100	4100	0
106	20230717	183800	17643540	4100	4100	4100	4100	0
107	20230717	183700	17643540	4100	4100	4100	4100	0
108	20230717	183600	17643540	4100	4100	4100	4100	0
109	20230717	183500	17643540	4100	4100	4100	4100	0
110	20230717	183400	17643540	4100	4100	4100	4100	0
111	20230717	183300	17643540	4100	4100	4100	4100	0
112	20230717	183200	17643540	4100	4100	4100	4100	0
113	20230717	183100	17643540	4100	4100	4100	4100	0
114	20230717	183000	17643540	4100	4100	4100	4100	0
115	20230717	182900	17643540	4100	4100	4100	4100	0
116	20230717	182800	17643540	4100	4100	4100	4100	0
117	20230717	182700	17643540	4100	4100	4100	4100	0
118	20230717	182600	17643540	4100	4100	4100	4100	0
119	20230717	182500	17643540	4100	4100	4100	4100	0
120	20230717	182400	17643540	4100	4100	4100	4100	0
121	20230717	182300	17643540	4100	4100	4100	4100	0
122	20230717	182200	17643540	4100	4090	4100	4090	948
123	20230717	182100	17643540	4100	4100	4100	4100	0
124	20230717	182000	17643540	4100	4100	4100	4100	0
125	20230717	181900	17643540	4100	4100	4100	4100	0
126	20230717	181800	17643540	4100	4100	4100	4100	0
127	20230717	181700	17643540	4100	4100	4100	4100	0
128	20230717	181600	17643540	4100	4100	4100	4100	0
129	20230717	181500	17643540	4100	4100	4100	4100	0
130	20230717	181400	17643540	4100	4100	4100	4100	0
131	20230717	181300	17643540	4100	4100	4100	4100	0
132	20230717	181200	17643540	4100	4100	4100	4100	0
133	20230717	181100	17643540	4100	4100	4100	4100	0
134	20230717	181000	17643540	4100	4100	4100	4100	0
135	20230717	180900	17643540	4100	4100	4100	4100	0
136	20230717	180800	17643540	4100	4100	4100	4100	0
137	20230717	180700	17643540	4100	4100	4100	4100	0
138	20230717	180600	17643540	4100	4100	4100	4100	0
139	20230717	180500	17643540	4100	4100	4100	4100	0
140	20230717	180400	17643540	4100	4100	4100	4100	0
141	20230717	180300	17643540	4100	4100	4100	4100	0
142	20230717	180200	17643540	4100	4100	4100	4100	0
143	20230717	180100	17643540	4100	4100	4100	4100	0
144	20230717	180000	17643540	4100	4100	4100	4100	0
145	20230717	175900	17643540	4100	4100	4100	4100	0
146	20230717	175800	17643540	4100	4100	4100	4100	0
147	20230717	175700	17643540	4100	4100	4100	4100	0
148	20230717	175600	17643540	4100	4100	4100	4100	0
149	20230717	175500	17643540	4100	4100	4100	4100	0
150	20230717	175400	17643540	4100	4100	4100	4100	0
151	20230717	175300	17643540	4100	4100	4100	4100	0
152	20230717	175200	17643540	4100	4090	4100	4090	948
153	20230717	175100	17643540	4100	4100	4100	4100	0
154	20230717	175000	17643540	4100	4100	4100	4100	0
155	20230717	174900	17643540	4100	4100	4100	4100	0
156	20230717	174800	17643540	4100	4100	4100	4100	0
157	20230717	174700	17643540	4100	4100	4100	4100	0
158	20230717	174600	17643540	4100	4100	4100	4100	0
159	20230717	174500	17643540	4100	4100	4100	4100	0
160	20230717	174400	17643540	4100	4100	4100	4100	0
161	20230717	174300	17643540	4100	4100	4100	4100	0
162	20230717	174200	17643540	4100	4100	4100	4100	0
163	20230717	174100	17643540	4100	4100	4100	4100	0
164	20230717	174000	17643540	4100	4100	4100	4100	0
165	20230717	173900	17643540	4100	4100	4100	4100	0
166	20230717	173800	17643540	4100	4100	4100	4100	0
167	20230717	173700	17643540	4100	4100	4100	4100	0
168	20230717	173600	17643540	4100	4100	4100	4100	0
169	20230717	173500	17643540	4100	4100	4100	4100	0
170	20230717	173400	17643540	4100	4100	4100	4100	0
171	20230717	173300	17643540	4100	4100	4100	4100	0
172	20230717	173200	17643540	4100	4100	4100	4100	0
173	20230717	173100	17643540	4100	4100	4100	4100	0
174	20230717	173000	17643540	4100	4100	4100	4100	0
175	20230717	172900	17643540	4100	4100	4100	4100	0
176	20230717	172800	17643540	4100	4100	4100	4100	0
177	20230717	172700	17643540	4100	4100	4100	4100	0
178	20230717	172600	17643540	4100	4100	4100	4100	0
179	20230717	172500	17643540	4100	4100	4100	4100	0
180	20230717	172400	17643540	4100	4100	4100	4100	0
181	20230717	172300	17643540	4100	4100	4100	4100	0
182	20230717	172200	17643540	4100	4090	4100	4090	948
183	20230717	172100	17643540	4100	4100	4100	4100	0
184	20230717	172000	17643540	4100	4100	4100	4100	0
185	20230717	171900	17643540	4100	4100	4100	4100	0
186	20230717	171800	17643540	4100	4100	4100	4100	0
187	20230717	171700	17643540	4100	4100	4100	4100	0
188	20230717	171600	17643540	4100	4100	4100	4100	0
189	20230717	171500	17643540	4100	4100	4100	4100	0
190	20230717	171400	17643540	4100	4100	4100	4100	0
191	20230717	171300	17643540	4100	4100	4100	4100	0
192	20230717	171200	17643540	4100	4100	4100	4100	0
193	20230717	171100	17643540	4100	4100	4100	4100	0
194	20230717	171000	17643540	4100	4100	4100	4100	0
195	20230717	170900	17643540	4100	4100	4100	4100	0
196	20230717	170800	17643540	4100	4100	4100	4100	0
197	20230717	170700	17643540	4100	4100	4100	4100	0
198	20230717	170600	17643540	4100	4100	4100	4100	0
199	20230717	170500	17643540	4100	4100	4100	4100	0
200	20230717	170400	17643540	4100	4100	4100	4100	0
201	20230717	170300	17643540	4100	4100	4100	4100	0
202	20230717	170200	17643540	4100	4100	4100	4100	0
203	20230717	170100	17643540	4100	4100	4100	4100	0
204	20230717	170000	17643540	4100	4100	4100	4100	0
205	20230717	165900	17643540	4100	4100	4100	4100	0
206	20230717	165800	17643540	4100	4100	4100	4100	0
207	20230717	165700	17643540	4100	4100	4100	4100	0
208	20230717	165600	17643540	4100	4100	4100	4100	0
209	20230717	165500	17643540	4100	4100	4100	4100	0
210	20230717	165400	17643540	4100	4100	4100	4100	0
211	20230717	165300	17643540	4100	4100	4100	4100	0
212	20230717	165200	17643540	4100	4090	4100	4090	948
213	20230717	165100	17643540	4100	4100	4100	4100	0
214	20230717	165000	17643540	4100	4100	4100	4100	0
215	20230717	164900	17643540	4100	4100	4100	4100	0
216	20230717	164800	17643540	4100	4100	4100	4100	0
217	20230717	164700	17643540	4100	4100	4100	4100	0
218	20230717	164600	17643540	4100	4100	4100	4100	0
219	20230717	164500	17643540	4100	4100	4100	4100	0
220	20230717	164400	17643540	4100	4100	4100	4100	0
221	20230717	164300	17643540	4100	4100	4100	4100	0
222	20230717	164200	17643540	4100	4100	4100	4100	0
223	20230717	164100	17643540	4100	4100	4100	4100	0
224	20230717	164000	17643540	4100	4100	4100	4100	0
225	20230717	163900	17643540	4100	4100	4100	4100	0
226	20230717	163800	17643540	4100	4100	4100	4100	0
227	20230717	163700	17643540	4100	4100	4100	4100	0
228	20230717	163600	17643540	4100	4100	4100	4100	0
229	20230717	163500	17643540	4100	4100	4100	4100	0
230	20230717	163400	17643540	4100	4100	4100	4100	0
231	20230717	163300	17643540	4100	4100	4100	4100	0
232	20230717	163200	17643540	4100	4100	4100	4100	0
233	20230717	163100	17643540	4100	4100	4100	4100	0
234	20230717	163000	17643540	4100	4100	4100	4100	0
235	20230717	162900	17643540	4100	4100	4100	4100	0
236	20230717	162800	17643540	4100	4100	4100	4100	0
237	20230717	162700	17643540	4100	4100	4100	4100	0
238	20230717	162600	17643540	4100	4100	4100	4100	0
239	20230717	162500	17643540	4100	4100	4100	4100	0
240	20230717	162400	17643540	4100	4100	4100	4100	0
241	20230717	162300	17643540	4100	4100	4100	4100	0
242	20230717	162200	17643540	4100	4090	4100	4090	948
243	20230717	162100	17643540	4100	4100	4100	4100	0
244	20230717	162000	17643540	4100	4100	4100	4100	0
245	20230717	161900	17643540	4100	4100	4100	4100	0
246	20230717	161800	17643540	4100	4100	4100	4100	0
247	20230717	161700	17643540	4100	4100	4100	4100	0
248	20230717	161600	17643540	4100	4100	4100	4100	0
249	20230717	161500	17643540	4100	4100	4100	4100	0
250	20230717	161400	17643540	4100	4100	4100	4100	0
251	20230717	161300	17643540	4100	4100	4100	4100	0
252	20230717	161200	17643540	4100	4100	4100	4100	0
253	20230717	161100	17643540	4100	4100	4100	4100	0
254	20230717	161000	17643540	4100	4100	4100	4100	0
255	20230717	160900	17643540	4100	4100	4100	4100	0
256	20230717	160800	17643540	4100	4100	4100	4100	0
257	20230717	160700	17643540	4100	4100	4100	4100	0
258	20230717	160600	17643540	4100	4100	4100	4100	0
259	20230717	160500	17643540	4100	4100	4100	4100	0
260	20230717	160400	17643540	4100	4100	4100	4100	0
261	20230717	160300	17643540	4100	4100	4100	4100	0
262	20230717	160200	17643540	4100	4100	4100	4100	0
263	20230717	160100	17643540	4100	4100	4100	4100	0
264	20230717	160000	17643540	4100	4100	4100	4100	0
265	20230717	155900	17643540	4100	4100	4100	4100	0
266	20230717	155800	17643540	4100	4100	4100	4100	0
267	20230717	155700	17643540	4100	4100	4100	4100	0
268	20230717	155600	17643540	4100	4100	4100	4100	0
269	20230717	155500	17643540	4100	4100	4100	4100	0
270	20230717	155400	17643540	4100	4100	4100	4100	0
271	20230717	155300	17643540	4100	4100	4100	4100	0
272	20230717	155200	17643540	4100	4090	4100	4090	948
273	20230717	155100	17643540	4100	4100	4100	4100	0
274	20230717	155000	17643540	4100	4100	4100	4100	0
275	20230717	154900	17643540	4100	4100	4100	4100	0
276	20230717	154800	17643540	4100	4100	4100	4100	0
277	20230717	154700	17643540	4100	4100	4100	4100	0
278	20230717	154600	17643540	4100	4100	4100	4100	0
279	20230717	154500	17643540	4100	4100	4100	4100	0
280	20230717	154400	17643540	4100	4100	4100	4100	0
281	20230717	154300	17643540	4100	4100	4100	4100	0
282	20230717	154200	17643540	4100	4100	4100	4100	0
283	20230717	154100	17643540	4100	4100	4100	4100	0
284	20230717	154000	17643540	4100	4100	4100	4100	0
285	20230717	153900	17643540	4100	4100	4100	4100	0
286	20230717	153800	17643540	4100	4100	4100	4100	0
287	20230717	153700	17643540	4100	4100	4100	4100	0
288	20230717	153600	17643540	4100	4100	4100	4100	0
289	20230717	153500	17643540	4100	4100	4100	4100	0
290	20230717	153400	17643540	4100	4100	4100	4100	0
291	20230717	153300	17643540	4100	4100	4100	4100	0
292	20230717	153200	17643540	4100	4100	4100	4100	0
293	20230717	153100	17643540	4100	4100	4100	4100	0
294	20230717	153000	17643540	4100	4100	4100	4100	0
295	20230717	152900	17643540	4100	4100	4100	4100	0
296	20230717	152800	17643540	4100	4100	4100	4100	0
297	20230717	152700	17643540	4100	4100	4100	4100	0
298	20230717	152600	17643540	4100	4100	4100	4100	0
299	20230717	152500	17643540	4100	4100	4100	4100	0
300	20230717	152400	17643540	4100	4100	4100	4100	0
301	20230717	152300	17643540	4100	4100	4100	4100	0
302	20230717	152200	17643540	4100	4100	4100	4100	0
303	20230717	152100	17643540	4100	4100	4100	4100	0
304	20230717	152000	17643540	4100	4100	4100	4100	0
305	20230717	151900	17643540	4100	4100	4100	4100	0
306	20230717	151800	17643540	4100	4100	4100	4100	0
307	20230717	151700	17643540	4100	4100	4100	4100	0
308	20230717	151600	17643540	4100	4100	4100	4100	0
309	20230717	151500	17643540	4100	4100	4100	4100	0
310	20230717	151400	17643540	4100	4100	4100	4100	0
311	20230717	151300	17643540	4100	4100	4100	4100	0
312	20230717	151200	17643540	4100	4100	4100	4100	0
313	20230717	151100	17643540	4100	4100	4100	4100	0
314	20230717	151000	17643540	4100	4100	4100	4100	0
315	20230717	150900	17643540	4100	4100	4100	4100	0
316	20230717	150800	17643540	4100	4100	4100	4100	0
317	20230717	150700	17643540	4100	4100	4100	4100	0
318	20230717	150600	17643540	4100	4100	4100	4100	0
319	20230717	150500	17643540	4100	4100	4100	4100	0
320	20230717	150400	17643540	4100	4100	4100	4100	0
321	20230717	150300	17643540	4100	4090	4100	4090	948
322	20230717	150200	13758740	4000	4000	4000	4000	0
323	20230717	150100	13758740	4000	4000	4000	4000	0
324	20230717	150000	13758740	4000	4000	4000	4000	0
325	20230717	145900	13758740	4000	4000	4000	4000	0
326	20230717	145800	13758740	4000	4000	4000	4000	0
327	20230717	145700	13758740	4000	4000	4000	4000	0
328	20230717	145600	13758740	4000	4000	4000	4000	0
329	20230717	145500	13758740	4000	4000	4000	4000	0
330	20230717	145400	13758740	4000	4000	4000	4000	0
331	20230717	145300	13758740	4000	4000	4000	4000	0
332	20230717	145200	13758740	4000	4000	4000	4000	0
333	20230717	145100	13758740	4000	4000	4000	4000	0
334	20230717	145000	13758740	4000	4000	4000	4000	0
335	20230717	144900	13758740	4000	4000	4000	4000	0
336	20230717	144800	13758740	4000	4000	4000	4000	0
337	20230717	144700	13758740	4000	4000	4000	4000	0
338	20230717	144600	13758740	4000	4000	4000	4000	0
339	20230717	144500	13758740	4000	4000	4000	4000	0
340	20230717	144400	13758740	4000	4000	4000	4000	0
341	20230717	144300	13758740	4000	4000	4000	4000	0
342	20230717	144200	13758740	4000	4000	4000	4000	0
343	20230717	144100	13758740	4000	4000	4000	4000	0
344	20230717	144000	13758740	4000	4000	4000	4000	0
345	20230717	143900	13758740	4000	4000	4000	4000	0
346	20230717	143800	13758740	4000	4000	4000	4000	0
347	20230717	143700	13758740	4000	4000	4000	4000	0
348	20230717	143600	13758740	4000	4000	4000	4000	0
349	20230717	143500	13758740	4000	4000	4000	4000	0
350	20230717	143400	13758740	4000	4000	4000	4000	0
351	20230717	143300	13758740	4000	4000	4000	4000	0
352	20230717	143200	13758740	4000	4000	4000	4000	0
353	20230717	143100	13758740	4000	4000	4000	4000	0
354	20230717	143000	13758740	4000	4000	4000	4000	0
355	20230717	142900	13758740	4000	4000	4000	4000	0
356	20230717	142800	13758740	4000	4000	4000	4000	0
357	20230717	142700	13758740	4000	4000	4000	4000	0
358	20230717	142600	13758740	4000	4000	4000	4000	0
359	20230717	142500	13758740	4000	4000	4000	4000	0
360	20230717	142400	13758740	4000	4000	4000	4000	0
361	20230717	142300	13758740	4000	4000	4000	4000	0
362	20230717	142200	13758740	4000	4000	4000	4000	0
363	20230717	142100	13758740	4000	4000	4000	4000	0
364	20230717	142000	13758740	4000	4000	4000	4000	0
365	20230717	141900	13758740	4000	4000	4000	4000	0
366	20230717	141800	13758740	4000	4000	4000	4000	0
367	20230717	141700	13758740	4000	4000	4000	4000	0
368	20230717	141600	13758740	4000	4000	4000	4000	0
369	20230717	141500	13758740	4000	4000	4000	4000	0
370	20230717	141400	13758740	4000	4000	4000	4000	0
371	20230717	141300	13758740	4000	4000	4000	4000	0
372	20230717	141200	13758740	4000	4000	4000	4000	0
373	20230717	141100	13758740	4000	4000	4000	4000	0
374	20230717	141000	13758740	4000	4000	4000	4000	0
375	20230717	140900	13758740	4000	4000	4000	4000	0
376	20230717	140800	13758740	4000	4000	4000	4000	0
377	20230717	140700	13758740	4000	4000	4000	4000	0
378	20230717	140600	13758740	4000	4000	4000	4000	0
379	20230717	140500	13758740	4000	4000	4000	4000	0
380	20230717	140400	13758740	4000	4000	4000	4000	0
381	20230717	140300	13758740	4000	4000	4000	4000	0
382	20230717	140200	13758740	4000	4000	4000	4000	0
383	20230717	140100	13758740	4000	4000	4000	4000	0
384	20230717	140000	13758740	4000	4000	4000	4000	0
385	20230717	135900	13758740	4000	4000	4000	4000	0
386	20230717	135800	13758740	4000	4000	4000	4000	0
387	20230717	135700	13758740	4000	4000	4000	4000	0
388	20230717	135600	13758740	4000	4000	4000	4000	0
389	20230717	135500	13758740	4000	4000	4000	4000	0
390	20230717	135400	13758740	4000	4000	4000	4000	0
391	20230717	135300	13758740	4000	4000	4000	4000	0
392	20230717	135200	13758740	4000	4000	4000	4000	0
393	20230717	135100	13758740	4000	4000	4000	4000	0
394	20230717	135000	13758740	4000	4000	4000	4000	0
395	20230717	134900	13758740	4000	4000	4000	4000	0
396	20230717	134800	13758740	4000	4000	4000	4000	0
397	20230717	134700	13758740	4000	4000	4000	4000	0
398	20230717	134600	13758740	4000	4000	4000	4000	0
399	20230717	134500	13758740	4000	4000	4000	4000	0
400	20230717	134400	13758740	4000	4000	4000	4000	0
401	20230717	134300	13758740	4000	4000	4000	4000	0
402	20230717	134200	13758740	4000	4000	4000	4000	0
403	20230717	134100	13758740	4000	4000	4000	4000	0
404	20230717	134000	13758740	4000	4000	4000	4000	0
405	20230717	133900	13758740	4000	4000	4000	4000	0
406	20230717	133800	13758740	4000	4000	4000	4000	0
407	20230717	133700	13758740	4000	4000	4000	4000	0
408	20230717	133600	13758740	4000	4000	4000	4000	0
409	20230717	133500	13758740	4000	4000	4000	4000	0
410	20230717	133400	13758740	4000	4000	4000	4000	0
411	20230717	133300	13758740	4000	4000	4000	4000	0
412	20230717	133200	13758740	4000	4000	4000	4000	0
413	20230717	133100	13758740	4000	4000	4000	4000	0
414	20230717	133000	13758740	4000	4000	4000	4000	0
415	20230717	132900	13758740	4000	4000	4000	4000	0
416	20230717	132800	13758740	4000	4000	4000	4000	0
417	20230717	132700	13758740	4000	4000	4000	4000	0
418	20230717	132600	13758740	4000	4000	4000	4000	0
419	20230717	132500	13758740	4000	4000	4000	4000	0
420	20230717	132400	13758740	4000	4000	4000	4000	0
421	20230717	132300	13758740	4000	4000	4000	4000	0
422	20230717	132200	13758740	4000	4000	4000	4000	0
423	20230717	132100	13758740	4000	4000	4000	4000	0
424	20230717	132000	13758740	4000	4000	4000	4000	0
425	20230717	131900	13758740	4000	4000	4000	4000	0
426	20230717	131800	13758740	4000	4000	4000	4000	0
427	20230717	131700	13758740	4000	4000	4000	4000	0
428	20230717	131600	13758740	4000	4000	4000	4000	0
429	20230717	131500	13758740	4000	4000	4000	4000	0
430	20230717	131400	13758740	4000	4000	4000	4000	0
431	20230717	131300	13758740	4000	4000	4000	4000	0
432	20230717	131200	13758740	4000	4000	4000	4000	0
433	20230717	131100	13758740	4000	4000	4000	4000	0
434	20230717	131000	13758740	4000	4000	4000	4000	0
435	20230717	130900	13758740	4000	4000	4000	4000	0
436	20230717	130800	13758740	4000	4000	4000	4000	0
437	20230717	130700	13758740	4000	4000	4000	4000	0
438	20230717	130600	13758740	4000	4000	4000	4000	0
439	20230717	130500	13758740	4000	4000	4000	4000	0
440	20230717	130400	13758740	4000	4000	4000	4000	0
441	20230717	130300	13758740	4000	4000	4000	4000	0
442	20230717	130200	13758740	4000	4000	4000	4000	0
443	20230717	130100	13758740	4000	4000	4000	4000	0
444	20230717	130000	13758740	4000	4000	4000	4000	0
445	20230717	125900	13758740	4000	4000	4000	4000	0
446	20230717	125800	13758740	4000	4000	4000	4000	0
447	20230717	125700	13758740	4000	4000	4000	4000	0
448	20230717	125600	13758740	4000	4000	4000	4000	0
449	20230717	125500	13758740	4000	4000	4000	4000	0
450	20230717	125400	13758740	4000	4000	4000	4000	0
451	20230717	125300	13758740	4000	4000	4000	4000	0
452	20230717	125200	13758740	4000	4000	4000	4000	0
453	20230717	125100	13758740	4000	4000	4000	4000	0
454	20230717	125000	13758740	4000	4000	4000	4000	0
455	20230717	124900	13758740	4000	4000	4000	4000	0
456	20230717	124800	13758740	4000	4000	4000	4000	0
457	20230717	124700	13758740	4000	4000	4000	4000	0
458	20230717	124600	13758740	4000	4000	4000	4000	0
459	20230717	124500	13758740	4000	4000	4000	4000	0
460	20230717	124400	13758740	4000	4000	4000	4000	0
461	20230717	124300	13758740	4000	4000	4000	4000	0
462	20230717	124200	13758740	4000	4000	4000	4000	0
463	20230717	124100	13758740	4000	4000	4000	4000	0
464	20230717	124000	13758740	4000	4000	4000	4000	0
465	20230717	123900	13758740	4000	4000	4000	4000	0
466	20230717	123800	13758740	4000	4000	4000	4000	0
467	20230717	123700	13758740	4000	4000	4000	4000	0
468	20230717	123600	13758740	4000	4000	4000	4000	0
469	20230717	123500	13758740	4000	4000	4000	4000	0
470	20230717	123400	13758740	4000	4000	4000	4000	0
471	20230717	123300	13758740	4000	4000	4000	4000	0
472	20230717	123200	13758740	4000	4000	4000	4000	0
473	20230717	123100	13758740	4000	4000	4000	4000	0
474	20230717	123000	13758740	4000	4000	4000	4000	0
475	20230717	122900	13758740	4000	4000	4000	4000	0
476	20230717	122800	13758740	4000	4000	4000	4000	0
477	20230717	122700	13758740	4000	4000	4000	4000	0
478	20230717	122600	13758740	4000	4000	4000	4000	0
479	20230717	122500	13758740	4000	4000	4000	4000	0
480	20230717	122400	13758740	4000	4000	4000	4000	0
481	20230717	122300	13758740	4000	4000	4000	4000	0
482	20230717	122200	13758740	4000	4000	4000	4000	0
483	20230717	122100	13758740	4000	4000	4000	4000	0
484	20230717	122000	13758740	4000	4000	4000	4000	0
485	20230717	121900	13758740	4000	4000	4000	4000	0
486	20230717	121800	13758740	4000	4000	4000	4000	0
487	20230717	121700	13758740	4000	4000	4000	4000	0
488	20230717	121600	13758740	4000	4000	4000	4000	0
489	20230717	121500	13758740	4000	4000	4000	4000	0
490	20230717	121400	13758740	4000	4000	4000	4000	0
491	20230717	121300	13758740	4000	4000	4000	4000	0
492	20230717	121200	13758740	4000	4000	4000	4000	0
493	20230717	121100	13758740	4000	4000	4000	4000	0
494	20230717	121000	13758740	4000	4000	4000	4000	0
495	20230717	120900	13758740	4000	4000	4000	4000	0
496	20230717	120800	13758740	4000	4000	4000	4000	0
497	20230717	120700	13758740	4000	4000	4000	4000	0
498	20230717	120600	13758740	4000	4000	4000	4000	0
499	20230717	120500	13758740	4000	4000	4000	4000	0
500	20230717	120400	13758740	4000	4000	4000	4000	0
501	20230717	120300	13758740	4000	4000	4000	4000	0
502	20230717	120200	13758740	4000	4000	4000	4000	0
503	20230717	120100	13758740	4000	4000	4000	4000	0
504	20230717	120000	13758740	4000	4000	4000	4000	0
505	20230717	115900	13758740	4000	4000	4000	4000	0
506	20230717	115800	13758740	4000	4000	4000	4000	0
507	20230717	115700	13758740	4000	4000	4000	4000	0
508	20230717	115600	13758740	4000	4000	4000	4000	0
509	20230717	115500	13758740	4000	4000	4000	4000	0
510	20230717	115400	13758740	4000	4000	4000	4000	0
511	20230717	115300	13758740	4000	4000	4000	4000	0
512	20230717	115200	13758740	4000	4000	4000	4000	0
513	20230717	115100	13758740	4000	4000	4000	4000	0
514	20230717	115000	13758740	4000	4000	4000	4000	0
515	20230717	114900	13758740	4000	4000	4000	4000	0
516	20230717	114800	13758740	4000	4000	4000	4000	0
517	20230717	114700	13758740	4000	4000	4000	4000	0
518	20230717	114600	13758740	4000	4000	4000	4000	0
519	20230717	114500	13758740	4000	4000	4000	4000	0
520	20230717	114400	13758740	4000	4000	4000	4000	0
521	20230717	114300	13758740	4000	4000	4000	4000	0
522	20230717	114200	13758740	4000	4000	4000	4000	0
523	20230717	114100	13758740	4000	4000	4000	4000	0
524	20230717	114000	13758740	4000	4000	4000	4000	0
525	20230717	113900	13758740	4000	4000	4000	4000	0
526	20230717	113800	13758740	4000	4000	4000	4000	0
527	20230717	113700	13758740	4000	4000	4000	4000	0
528	20230717	113600	13758740	4000	4000	4000	4000	0
529	20230717	113500	13758740	4000	4000	4000	4000	0
530	20230717	113400	13758740	4000	4000	4000	4000	88
531	20230717	113300	13406740	4000	4000	4000	4000	0
532	20230717	113200	13406740	4000	4000	4000	4000	0
533	20230717	113100	13406740	4000	4000	4000	4000	0
534	20230717	113000	13406740	4000	4000	4000	4000	0
535	20230717	112900	13406740	4000	4000	4000	4000	0
536	20230717	112800	13406740	4000	4000	4000	4000	0
537	20230717	112700	13406740	4000	4000	4000	4000	0
538	20230717	112600	13406740	4000	4000	4000	4000	0
539	20230717	112500	13406740	4000	4000	4000	4000	0
540	20230717	112400	13406740	4000	4000	4000	4000	0
541	20230717	112300	13406740	4000	4000	4000	4000	0
542	20230717	112200	13406740	4000	4000	4000	4000	0
543	20230717	112100	13406740	4000	4000	4000	4000	0
544	20230717	112000	13406740	4000	4000	4000	4000	0
545	20230717	111900	13406740	4000	4000	4000	4000	0
546	20230717	111800	13406740	4000	4000	4000	4000	0
547	20230717	111700	13406740	4000	4000	4000	4000	0
548	20230717	111600	13406740	4000	4000	4000	4000	0
549	20230717	111500	13406740	4000	4000	4000	4000	0
550	20230717	111400	13406740	4000	4000	4000	4000	0
551	20230717	111300	13406740	4000	4000	4000	4000	0
552	20230717	111200	13406740	4000	4000	4000	4000	0
553	20230717	111100	13406740	4000	4000	4000	4000	0
554	20230717	111000	13406740	4000	4000	4000	4000	0
555	20230717	110900	13406740	4000	4000	4000	4000	0
556	20230717	110800	13406740	4000	4000	4000	4000	0
557	20230717	110700	13406740	4000	4000	4000	4000	0
558	20230717	110600	13406740	4000	4000	4000	4000	0
559	20230717	110500	13406740	4000	4000	4000	4000	0
560	20230717	110400	13406740	4000	4000	4000	4000	0
561	20230717	110300	13406740	4000	4000	4000	4000	0
562	20230717	110200	13406740	4000	4000	4000	4000	0
563	20230717	110100	13406740	4000	4000	4000	4000	0
564	20230717	110000	13406740	4000	4000	4000	4000	0
565	20230717	105900	13406740	4000	4000	4000	4000	0
566	20230717	105800	13406740	4000	4000	4000	4000	0
567	20230717	105700	13406740	4000	4000	4000	4000	0
568	20230717	105600	13406740	4000	4000	4000	4000	0
569	20230717	105500	13406740	4000	4000	4000	4000	0
570	20230717	105400	13406740	4000	4000	4000	4000	21
571	20230717	105300	13322740	4000	3985	4000	3985	1000
572	20230717	105200	9330950	3550	3550	3550	3550	0
573	20230717	105100	9330950	3550	3550	3550	3550	0
574	20230717	105000	9330950	3550	3550	3550	3550	0
575	20230717	104900	9330950	3550	3550	3550	3550	0
576	20230717	104800	9330950	3550	3550	3550	3550	0
577	20230717	104700	9330950	3550	3550	3550	3550	0
578	20230717	104600	9330950	3550	3550	3550	3550	0
579	20230717	104500	9330950	3550	3550	3550	3550	0
580	20230717	104400	9330950	3550	3550	3550	3550	0
581	20230717	104300	9330950	3550	3550	3550	3550	0
582	20230717	104200	9330950	3550	3550	3550	3550	0
583	20230717	104100	9330950	3550	3550	3550	3550	0
584	20230717	104000	9330950	3550	3550	3550	3550	0
585	20230717	103900	9330950	3550	3550	3550	3550	0
586	20230717	103800	9330950	3550	3550	3550	3550	0
587	20230717	103700	9330950	3550	3550	3550	3550	0
588	20230717	103600	9330950	3550	3550	3550	3550	0
589	20230717	103500	9330950	3550	3550	3550	3550	0
590	20230717	103400	9330950	3550	3550	3550	3550	0
591	20230717	103300	9330950	3550	3550	3550	3550	0
592	20230717	103200	9330950	3550	3550	3550	3550	0
593	20230717	103100	9330950	3550	3550	3550	3550	0
594	20230717	103000	9330950	3550	3550	3550	3550	0
595	20230717	102900	9330950	3550	3550	3550	3550	0
596	20230717	102800	9330950	3550	3550	3550	3550	0
597	20230717	102700	9330950	3550	3550	3550	3550	0
598	20230717	102600	9330950	3550	3550	3550	3550	0
599	20230717	102500	9330950	3550	3550	3550	3550	0
600	20230717	102400	9330950	3550	3550	3550	3550	0
601	20230717	102300	9330950	3550	3550	3550	3550	0
602	20230717	102200	9330950	3550	3550	3550	3550	0
603	20230717	102100	9330950	3550	3550	3550	3550	0
604	20230717	102000	9330950	3550	3550	3550	3550	0
605	20230717	101900	9330950	3550	3550	3550	3550	0
606	20230717	101800	9330950	3550	3550	3550	3550	0
607	20230717	101700	9330950	3550	3550	3550	3550	0
608	20230717	101600	9330950	3550	4050	4050	3550	1449
609	20230717	101500	3847500	4050	4050	4050	4050	0
610	20230717	101400	3847500	4050	4050	4050	4050	950
611	20230717	101300	0	4050	4050	4050	4050	0
612	20230717	101200	0	4050	4050	4050	4050	0
613	20230717	101100	0	4050	4050	4050	4050	0
614	20230717	101000	0	4050	4050	4050	4050	0
615	20230717	100900	0	4050	4050	4050	4050	0
616	20230717	100800	0	4050	4050	4050	4050	0
617	20230717	100700	0	4050	4050	4050	4050	0
618	20230717	100600	0	4050	4050	4050	4050	0
619	20230717	100500	0	4050	4050	4050	4050	0
620	20230717	100400	0	4050	4050	4050	4050	0
621	20230717	100300	0	4050	4050	4050	4050	0
622	20230717	100200	0	4050	4050	4050	4050	0
623	20230717	100100	0	4050	4050	4050	4050	0
624	20230717	100000	0	4050	4050	4050	4050	0
625	20230717	095900	0	4050	4050	4050	4050	0
626	20230717	095800	0	4050	4050	4050	4050	0
627	20230717	095700	0	4050	4050	4050	4050	0
628	20230717	095600	0	4050	4050	4050	4050	0
629	20230717	095500	0	4050	4050	4050	4050	0
630	20230717	095400	0	4050	4050	4050	4050	0
631	20230717	095300	0	4050	4050	4050	4050	0
632	20230717	095200	0	4050	4050	4050	4050	0
633	20230717	095100	0	4050	4050	4050	4050	0
634	20230717	095000	0	4050	4050	4050	4050	0
635	20230717	094900	0	4050	4050	4050	4050	0
636	20230717	094800	0	4050	4050	4050	4050	0
637	20230717	094700	0	4050	4050	4050	4050	0
638	20230717	094600	0	4050	4050	4050	4050	0
639	20230717	094500	0	4050	4050	4050	4050	0
640	20230717	094400	0	4050	4050	4050	4050	0
641	20230717	094300	0	4050	4050	4050	4050	0
642	20230717	094200	0	4050	4050	4050	4050	0
643	20230717	094100	0	4050	4050	4050	4050	0
644	20230717	094000	0	4050	4050	4050	4050	0
645	20230717	093900	0	4050	4050	4050	4050	0
646	20230717	093800	0	4050	4050	4050	4050	0
647	20230717	093700	0	4050	4050	4050	4050	0
648	20230717	093600	0	4050	4050	4050	4050	0
649	20230717	093500	0	4050	4050	4050	4050	0
650	20230717	093400	0	4050	4050	4050	4050	0
651	20230717	093300	0	4050	4050	4050	4050	0
652	20230717	093200	0	4050	4050	4050	4050	0
653	20230717	093100	0	4050	4050	4050	4050	0
654	20230717	093000	0	4050	4050	4050	4050	0
655	20230717	092900	0	4050	4050	4050	4050	0
656	20230717	092800	0	4050	4050	4050	4050	0
657	20230717	092700	0	4050	4050	4050	4050	0
658	20230717	092600	0	4050	4050	4050	4050	0
659	20230717	092500	0	4050	4050	4050	4050	0
660	20230717	092400	0	4050	4050	4050	4050	0
661	20230717	092300	0	4050	4050	4050	4050	0
662	20230717	092200	0	4050	4050	4050	4050	0
663	20230717	092100	0	4050	4050	4050	4050	0
664	20230717	092000	0	4050	4050	4050	4050	0
665	20230717	091900	0	4050	4050	4050	4050	0
666	20230717	091800	0	4050	4050	4050	4050	0
667	20230717	091700	0	4050	4050	4050	4050	0
668	20230717	091600	0	4050	4050	4050	4050	0
669	20230717	091500	0	4050	4050	4050	4050	0
670	20230717	091400	0	4050	4050	4050	4050	0
671	20230717	091300	0	4050	4050	4050	4050	0
672	20230717	091200	0	4050	4050	4050	4050	0
673	20230717	091100	0	4050	4050	4050	4050	0
674	20230717	091000	0	4050	4050	4050	4050	0
675	20230717	090900	0	4050	4050	4050	4050	0
676	20230717	090800	0	4050	4050	4050	4050	0
677	20230717	090700	0	4050	4050	4050	4050	0
678	20230717	090600	0	4050	4050	4050	4050	0
679	20230717	090500	0	4050	4050	4050	4050	0
680	20230717	090400	0	4050	4050	4050	4050	0
681	20230717	090300	0	4050	4050	4050	4050	0
682	20230717	090200	0	4050	4050	4050	4050	0
683	20230717	090100	0	4050	4050	4050	4050	0
684	20230717	090000	0	4050	4050	4050	4050	0