KissMeData/185190/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201100	3586000	1000	1000	1000	1000	2586
3	20230717	201000	3586000	1000	1000	1000	1000	0
4	20230717	200900	3586000	1000	1000	1000	1000	0
5	20230717	200800	3586000	1000	1000	1000	1000	0
6	20230717	200700	3586000	1000	1000	1000	1000	0
7	20230717	200600	3586000	1000	1000	1000	1000	0
8	20230717	200500	3586000	1000	1000	1000	1000	0
9	20230717	200400	3586000	1000	1000	1000	1000	0
10	20230717	200300	3586000	1000	1000	1000	1000	0
11	20230717	200200	3586000	1000	1000	1000	1000	0
12	20230717	200100	3586000	1000	1000	1000	1000	0
13	20230717	200000	3586000	1000	1000	1000	1000	0
14	20230717	195900	3586000	1000	1000	1000	1000	0
15	20230717	195800	3586000	1000	1000	1000	1000	0
16	20230717	195700	3586000	1000	1000	1000	1000	0
17	20230717	195600	3586000	1000	1000	1000	1000	0
18	20230717	195500	3586000	1000	1000	1000	1000	0
19	20230717	195400	3586000	1000	1000	1000	1000	0
20	20230717	195300	3586000	1000	1000	1000	1000	0
21	20230717	195200	3586000	1000	1000	1000	1000	0
22	20230717	195100	3586000	1000	1000	1000	1000	0
23	20230717	195000	3586000	1000	1000	1000	1000	0
24	20230717	194900	3586000	1000	1000	1000	1000	0
25	20230717	194800	3586000	1000	1000	1000	1000	0
26	20230717	194700	3586000	1000	1000	1000	1000	0
27	20230717	194600	3586000	1000	1000	1000	1000	0
28	20230717	194500	3586000	1000	1000	1000	1000	0
29	20230717	194400	3586000	1000	1000	1000	1000	0
30	20230717	194300	3586000	1000	1000	1000	1000	0
31	20230717	194200	3586000	1000	1000	1000	1000	0
32	20230717	194100	3586000	1000	1000	1000	1000	2586
33	20230717	194000	3586000	1000	1000	1000	1000	0
34	20230717	193900	3586000	1000	1000	1000	1000	0
35	20230717	193800	3586000	1000	1000	1000	1000	0
36	20230717	193700	3586000	1000	1000	1000	1000	0
37	20230717	193600	3586000	1000	1000	1000	1000	0
38	20230717	193500	3586000	1000	1000	1000	1000	0
39	20230717	193400	3586000	1000	1000	1000	1000	0
40	20230717	193300	3586000	1000	1000	1000	1000	0
41	20230717	193200	3586000	1000	1000	1000	1000	0
42	20230717	193100	3586000	1000	1000	1000	1000	0
43	20230717	193000	3586000	1000	1000	1000	1000	0
44	20230717	192900	3586000	1000	1000	1000	1000	0
45	20230717	192800	3586000	1000	1000	1000	1000	0
46	20230717	192700	3586000	1000	1000	1000	1000	0
47	20230717	192600	3586000	1000	1000	1000	1000	0
48	20230717	192500	3586000	1000	1000	1000	1000	0
49	20230717	192400	3586000	1000	1000	1000	1000	0
50	20230717	192300	3586000	1000	1000	1000	1000	0
51	20230717	192200	3586000	1000	1000	1000	1000	0
52	20230717	192100	3586000	1000	1000	1000	1000	0
53	20230717	192000	3586000	1000	1000	1000	1000	0
54	20230717	191900	3586000	1000	1000	1000	1000	0
55	20230717	191800	3586000	1000	1000	1000	1000	0
56	20230717	191700	3586000	1000	1000	1000	1000	0
57	20230717	191600	3586000	1000	1000	1000	1000	0
58	20230717	191500	3586000	1000	1000	1000	1000	0
59	20230717	191400	3586000	1000	1000	1000	1000	0
60	20230717	191300	3586000	1000	1000	1000	1000	0
61	20230717	191200	3586000	1000	1000	1000	1000	0
62	20230717	191100	3586000	1000	1000	1000	1000	2586
63	20230717	191000	3586000	1000	1000	1000	1000	0
64	20230717	190900	3586000	1000	1000	1000	1000	0
65	20230717	190800	3586000	1000	1000	1000	1000	0
66	20230717	190700	3586000	1000	1000	1000	1000	0
67	20230717	190600	3586000	1000	1000	1000	1000	0
68	20230717	190500	3586000	1000	1000	1000	1000	0
69	20230717	190400	3586000	1000	1000	1000	1000	0
70	20230717	190300	3586000	1000	1000	1000	1000	0
71	20230717	190200	3586000	1000	1000	1000	1000	0
72	20230717	190100	3586000	1000	1000	1000	1000	0
73	20230717	190000	3586000	1000	1000	1000	1000	0
74	20230717	185900	3586000	1000	1000	1000	1000	0
75	20230717	185800	3586000	1000	1000	1000	1000	0
76	20230717	185700	3586000	1000	1000	1000	1000	0
77	20230717	185600	3586000	1000	1000	1000	1000	0
78	20230717	185500	3586000	1000	1000	1000	1000	0
79	20230717	185400	3586000	1000	1000	1000	1000	0
80	20230717	185300	3586000	1000	1000	1000	1000	0
81	20230717	185200	3586000	1000	1000	1000	1000	0
82	20230717	185100	3586000	1000	1000	1000	1000	0
83	20230717	185000	3586000	1000	1000	1000	1000	0
84	20230717	184900	3586000	1000	1000	1000	1000	0
85	20230717	184800	3586000	1000	1000	1000	1000	0
86	20230717	184700	3586000	1000	1000	1000	1000	0
87	20230717	184600	3586000	1000	1000	1000	1000	0
88	20230717	184500	3586000	1000	1000	1000	1000	0
89	20230717	184400	3586000	1000	1000	1000	1000	0
90	20230717	184300	3586000	1000	1000	1000	1000	0
91	20230717	184200	3586000	1000	1000	1000	1000	0
92	20230717	184100	3586000	1000	1000	1000	1000	2586
93	20230717	184000	3586000	1000	1000	1000	1000	0
94	20230717	183900	3586000	1000	1000	1000	1000	0
95	20230717	183800	3586000	1000	1000	1000	1000	0
96	20230717	183700	3586000	1000	1000	1000	1000	0
97	20230717	183600	3586000	1000	1000	1000	1000	0
98	20230717	183500	3586000	1000	1000	1000	1000	0
99	20230717	183400	3586000	1000	1000	1000	1000	0
100	20230717	183300	3586000	1000	1000	1000	1000	0
101	20230717	183200	3586000	1000	1000	1000	1000	0
102	20230717	183100	3586000	1000	1000	1000	1000	0
103	20230717	183000	3586000	1000	1000	1000	1000	0
104	20230717	182900	3586000	1000	1000	1000	1000	0
105	20230717	182800	3586000	1000	1000	1000	1000	0
106	20230717	182700	3586000	1000	1000	1000	1000	0
107	20230717	182600	3586000	1000	1000	1000	1000	0
108	20230717	182500	3586000	1000	1000	1000	1000	0
109	20230717	182400	3586000	1000	1000	1000	1000	0
110	20230717	182300	3586000	1000	1000	1000	1000	0
111	20230717	182200	3586000	1000	1000	1000	1000	0
112	20230717	182100	3586000	1000	1000	1000	1000	0
113	20230717	182000	3586000	1000	1000	1000	1000	0
114	20230717	181900	3586000	1000	1000	1000	1000	0
115	20230717	181800	3586000	1000	1000	1000	1000	0
116	20230717	181700	3586000	1000	1000	1000	1000	0
117	20230717	181600	3586000	1000	1000	1000	1000	0
118	20230717	181500	3586000	1000	1000	1000	1000	0
119	20230717	181400	3586000	1000	1000	1000	1000	0
120	20230717	181300	3586000	1000	1000	1000	1000	0
121	20230717	181200	3586000	1000	1000	1000	1000	0
122	20230717	181100	3586000	1000	1000	1000	1000	2586
123	20230717	181000	3586000	1000	1000	1000	1000	0
124	20230717	180900	3586000	1000	1000	1000	1000	0
125	20230717	180800	3586000	1000	1000	1000	1000	0
126	20230717	180700	3586000	1000	1000	1000	1000	0
127	20230717	180600	3586000	1000	1000	1000	1000	0
128	20230717	180500	3586000	1000	1000	1000	1000	0
129	20230717	180400	3586000	1000	1000	1000	1000	0
130	20230717	180300	3586000	1000	1000	1000	1000	0
131	20230717	180200	3586000	1000	1000	1000	1000	0
132	20230717	180100	3586000	1000	1000	1000	1000	0
133	20230717	180000	3586000	1000	1000	1000	1000	0
134	20230717	175900	3586000	1000	1000	1000	1000	0
135	20230717	175800	3586000	1000	1000	1000	1000	0
136	20230717	175700	3586000	1000	1000	1000	1000	0
137	20230717	175600	3586000	1000	1000	1000	1000	0
138	20230717	175500	3586000	1000	1000	1000	1000	0
139	20230717	175400	3586000	1000	1000	1000	1000	0
140	20230717	175300	3586000	1000	1000	1000	1000	0
141	20230717	175200	3586000	1000	1000	1000	1000	0
142	20230717	175100	3586000	1000	1000	1000	1000	0
143	20230717	175000	3586000	1000	1000	1000	1000	0
144	20230717	174900	3586000	1000	1000	1000	1000	0
145	20230717	174800	3586000	1000	1000	1000	1000	0
146	20230717	174700	3586000	1000	1000	1000	1000	0
147	20230717	174600	3586000	1000	1000	1000	1000	0
148	20230717	174500	3586000	1000	1000	1000	1000	0
149	20230717	174400	3586000	1000	1000	1000	1000	0
150	20230717	174300	3586000	1000	1000	1000	1000	0
151	20230717	174200	3586000	1000	1000	1000	1000	0
152	20230717	174100	3586000	1000	1000	1000	1000	2586
153	20230717	174000	3586000	1000	1000	1000	1000	0
154	20230717	173900	3586000	1000	1000	1000	1000	0
155	20230717	173800	3586000	1000	1000	1000	1000	0
156	20230717	173700	3586000	1000	1000	1000	1000	0
157	20230717	173600	3586000	1000	1000	1000	1000	0
158	20230717	173500	3586000	1000	1000	1000	1000	0
159	20230717	173400	3586000	1000	1000	1000	1000	0
160	20230717	173300	3586000	1000	1000	1000	1000	0
161	20230717	173200	3586000	1000	1000	1000	1000	0
162	20230717	173100	3586000	1000	1000	1000	1000	0
163	20230717	173000	3586000	1000	1000	1000	1000	0
164	20230717	172900	3586000	1000	1000	1000	1000	0
165	20230717	172800	3586000	1000	1000	1000	1000	0
166	20230717	172700	3586000	1000	1000	1000	1000	0
167	20230717	172600	3586000	1000	1000	1000	1000	0
168	20230717	172500	3586000	1000	1000	1000	1000	0
169	20230717	172400	3586000	1000	1000	1000	1000	0
170	20230717	172300	3586000	1000	1000	1000	1000	0
171	20230717	172200	3586000	1000	1000	1000	1000	0
172	20230717	172100	3586000	1000	1000	1000	1000	0
173	20230717	172000	3586000	1000	1000	1000	1000	0
174	20230717	171900	3586000	1000	1000	1000	1000	0
175	20230717	171800	3586000	1000	1000	1000	1000	0
176	20230717	171700	3586000	1000	1000	1000	1000	0
177	20230717	171600	3586000	1000	1000	1000	1000	0
178	20230717	171500	3586000	1000	1000	1000	1000	0
179	20230717	171400	3586000	1000	1000	1000	1000	0
180	20230717	171300	3586000	1000	1000	1000	1000	0
181	20230717	171200	3586000	1000	1000	1000	1000	0
182	20230717	171100	3586000	1000	1000	1000	1000	2586
183	20230717	171000	3586000	1000	1000	1000	1000	0
184	20230717	170900	3586000	1000	1000	1000	1000	0
185	20230717	170800	3586000	1000	1000	1000	1000	0
186	20230717	170700	3586000	1000	1000	1000	1000	0
187	20230717	170600	3586000	1000	1000	1000	1000	0
188	20230717	170500	3586000	1000	1000	1000	1000	0
189	20230717	170400	3586000	1000	1000	1000	1000	0
190	20230717	170300	3586000	1000	1000	1000	1000	0
191	20230717	170200	3586000	1000	1000	1000	1000	0
192	20230717	170100	3586000	1000	1000	1000	1000	0
193	20230717	170000	3586000	1000	1000	1000	1000	0
194	20230717	165900	3586000	1000	1000	1000	1000	0
195	20230717	165800	3586000	1000	1000	1000	1000	0
196	20230717	165700	3586000	1000	1000	1000	1000	0
197	20230717	165600	3586000	1000	1000	1000	1000	0
198	20230717	165500	3586000	1000	1000	1000	1000	0
199	20230717	165400	3586000	1000	1000	1000	1000	0
200	20230717	165300	3586000	1000	1000	1000	1000	0
201	20230717	165200	3586000	1000	1000	1000	1000	0
202	20230717	165100	3586000	1000	1000	1000	1000	0
203	20230717	165000	3586000	1000	1000	1000	1000	0
204	20230717	164900	3586000	1000	1000	1000	1000	0
205	20230717	164800	3586000	1000	1000	1000	1000	0
206	20230717	164700	3586000	1000	1000	1000	1000	0
207	20230717	164600	3586000	1000	1000	1000	1000	0
208	20230717	164500	3586000	1000	1000	1000	1000	0
209	20230717	164400	3586000	1000	1000	1000	1000	0
210	20230717	164300	3586000	1000	1000	1000	1000	0
211	20230717	164200	3586000	1000	1000	1000	1000	0
212	20230717	164100	3586000	1000	1000	1000	1000	2586
213	20230717	164000	3586000	1000	1000	1000	1000	0
214	20230717	163900	3586000	1000	1000	1000	1000	0
215	20230717	163800	3586000	1000	1000	1000	1000	0
216	20230717	163700	3586000	1000	1000	1000	1000	0
217	20230717	163600	3586000	1000	1000	1000	1000	0
218	20230717	163500	3586000	1000	1000	1000	1000	0
219	20230717	163400	3586000	1000	1000	1000	1000	0
220	20230717	163300	3586000	1000	1000	1000	1000	0
221	20230717	163200	3586000	1000	1000	1000	1000	0
222	20230717	163100	3586000	1000	1000	1000	1000	0
223	20230717	163000	3586000	1000	1000	1000	1000	0
224	20230717	162900	3586000	1000	1000	1000	1000	0
225	20230717	162800	3586000	1000	1000	1000	1000	0
226	20230717	162700	3586000	1000	1000	1000	1000	0
227	20230717	162600	3586000	1000	1000	1000	1000	0
228	20230717	162500	3586000	1000	1000	1000	1000	0
229	20230717	162400	3586000	1000	1000	1000	1000	0
230	20230717	162300	3586000	1000	1000	1000	1000	0
231	20230717	162200	3586000	1000	1000	1000	1000	0
232	20230717	162100	3586000	1000	1000	1000	1000	0
233	20230717	162000	3586000	1000	1000	1000	1000	0
234	20230717	161900	3586000	1000	1000	1000	1000	0
235	20230717	161800	3586000	1000	1000	1000	1000	0
236	20230717	161700	3586000	1000	1000	1000	1000	0
237	20230717	161600	3586000	1000	1000	1000	1000	0
238	20230717	161500	3586000	1000	1000	1000	1000	0
239	20230717	161400	3586000	1000	1000	1000	1000	0
240	20230717	161300	3586000	1000	1000	1000	1000	0
241	20230717	161200	3586000	1000	1000	1000	1000	0
242	20230717	161100	3586000	1000	1000	1000	1000	2586
243	20230717	161000	3586000	1000	1000	1000	1000	0
244	20230717	160900	3586000	1000	1000	1000	1000	0
245	20230717	160800	3586000	1000	1000	1000	1000	0
246	20230717	160700	3586000	1000	1000	1000	1000	0
247	20230717	160600	3586000	1000	1000	1000	1000	0
248	20230717	160500	3586000	1000	1000	1000	1000	0
249	20230717	160400	3586000	1000	1000	1000	1000	0
250	20230717	160300	3586000	1000	1000	1000	1000	0
251	20230717	160200	3586000	1000	1000	1000	1000	0
252	20230717	160100	3586000	1000	1000	1000	1000	0
253	20230717	160000	3586000	1000	1000	1000	1000	0
254	20230717	155900	3586000	1000	1000	1000	1000	0
255	20230717	155800	3586000	1000	1000	1000	1000	0
256	20230717	155700	3586000	1000	1000	1000	1000	0
257	20230717	155600	3586000	1000	1000	1000	1000	0
258	20230717	155500	3586000	1000	1000	1000	1000	0
259	20230717	155400	3586000	1000	1000	1000	1000	0
260	20230717	155300	3586000	1000	1000	1000	1000	0
261	20230717	155200	3586000	1000	1000	1000	1000	0
262	20230717	155100	3586000	1000	1000	1000	1000	0
263	20230717	155000	3586000	1000	1000	1000	1000	0
264	20230717	154900	3586000	1000	1000	1000	1000	0
265	20230717	154800	3586000	1000	1000	1000	1000	0
266	20230717	154700	3586000	1000	1000	1000	1000	0
267	20230717	154600	3586000	1000	1000	1000	1000	0
268	20230717	154500	3586000	1000	1000	1000	1000	0
269	20230717	154400	3586000	1000	1000	1000	1000	0
270	20230717	154300	3586000	1000	1000	1000	1000	0
271	20230717	154200	3586000	1000	1000	1000	1000	0
272	20230717	154100	3586000	1000	1000	1000	1000	2586
273	20230717	154000	3586000	1000	1000	1000	1000	0
274	20230717	153900	3586000	1000	1000	1000	1000	0
275	20230717	153800	3586000	1000	1000	1000	1000	0
276	20230717	153700	3586000	1000	1000	1000	1000	0
277	20230717	153600	3586000	1000	1000	1000	1000	0
278	20230717	153500	3586000	1000	1000	1000	1000	0
279	20230717	153400	3586000	1000	1000	1000	1000	0
280	20230717	153300	3586000	1000	1000	1000	1000	0
281	20230717	153200	3586000	1000	1000	1000	1000	0
282	20230717	153100	3586000	1000	1000	1000	1000	0
283	20230717	153000	3586000	1000	1000	1000	1000	2586
284	20230717	152900	1000000	1000	1000	1000	1000	0
285	20230717	152800	1000000	1000	1000	1000	1000	0
286	20230717	152700	1000000	1000	1000	1000	1000	0
287	20230717	152600	1000000	1000	1000	1000	1000	0
288	20230717	152500	1000000	1000	1000	1000	1000	0
289	20230717	152400	1000000	1000	1000	1000	1000	0
290	20230717	152300	1000000	1000	1000	1000	1000	0
291	20230717	152200	1000000	1000	1000	1000	1000	0
292	20230717	152100	1000000	1000	1000	1000	1000	0
293	20230717	152000	1000000	1000	1000	1000	1000	0
294	20230717	151900	1000000	1000	1000	1000	1000	0
295	20230717	151800	1000000	1000	1000	1000	1000	0
296	20230717	151700	1000000	1000	1000	1000	1000	0
297	20230717	151600	1000000	1000	1000	1000	1000	0
298	20230717	151500	1000000	1000	1000	1000	1000	0
299	20230717	151400	1000000	1000	1000	1000	1000	0
300	20230717	151300	1000000	1000	1000	1000	1000	0
301	20230717	151200	1000000	1000	1000	1000	1000	0
302	20230717	151100	1000000	1000	1000	1000	1000	0
303	20230717	151000	1000000	1000	1000	1000	1000	0
304	20230717	150900	1000000	1000	1000	1000	1000	0
305	20230717	150800	1000000	1000	1000	1000	1000	0
306	20230717	150700	1000000	1000	1000	1000	1000	0
307	20230717	150600	1000000	1000	1000	1000	1000	0
308	20230717	150500	1000000	1000	1000	1000	1000	0
309	20230717	150400	1000000	1000	1000	1000	1000	0
310	20230717	150300	1000000	1000	1000	1000	1000	0
311	20230717	150200	1000000	1000	1000	1000	1000	0
312	20230717	150100	1000000	1000	1000	1000	1000	0
313	20230717	150000	1000000	1000	1000	1000	1000	0
314	20230717	145900	1000000	1000	1000	1000	1000	0
315	20230717	145800	1000000	1000	1000	1000	1000	0
316	20230717	145700	1000000	1000	1000	1000	1000	0
317	20230717	145600	1000000	1000	1000	1000	1000	0
318	20230717	145500	1000000	1000	1000	1000	1000	0
319	20230717	145400	1000000	1000	1000	1000	1000	0
320	20230717	145300	1000000	1000	1000	1000	1000	0
321	20230717	145200	1000000	1000	1000	1000	1000	0
322	20230717	145100	1000000	1000	1000	1000	1000	0
323	20230717	145000	1000000	1000	1000	1000	1000	0
324	20230717	144900	1000000	1000	1000	1000	1000	0
325	20230717	144800	1000000	1000	1000	1000	1000	0
326	20230717	144700	1000000	1000	1000	1000	1000	0
327	20230717	144600	1000000	1000	1000	1000	1000	0
328	20230717	144500	1000000	1000	1000	1000	1000	0
329	20230717	144400	1000000	1000	1000	1000	1000	0
330	20230717	144300	1000000	1000	1000	1000	1000	0
331	20230717	144200	1000000	1000	1000	1000	1000	0
332	20230717	144100	1000000	1000	1000	1000	1000	0
333	20230717	144000	1000000	1000	1000	1000	1000	0
334	20230717	143900	1000000	1000	1000	1000	1000	0
335	20230717	143800	1000000	1000	1000	1000	1000	0
336	20230717	143700	1000000	1000	1000	1000	1000	0
337	20230717	143600	1000000	1000	1000	1000	1000	0
338	20230717	143500	1000000	1000	1000	1000	1000	0
339	20230717	143400	1000000	1000	1000	1000	1000	0
340	20230717	143300	1000000	1000	1000	1000	1000	0
341	20230717	143200	1000000	1000	1000	1000	1000	0
342	20230717	143100	1000000	1000	1000	1000	1000	0
343	20230717	143000	1000000	1000	1000	1000	1000	0
344	20230717	142900	1000000	1000	1000	1000	1000	0
345	20230717	142800	1000000	1000	1000	1000	1000	0
346	20230717	142700	1000000	1000	1000	1000	1000	0
347	20230717	142600	1000000	1000	1000	1000	1000	0
348	20230717	142500	1000000	1000	1000	1000	1000	0
349	20230717	142400	1000000	1000	1000	1000	1000	0
350	20230717	142300	1000000	1000	1000	1000	1000	0
351	20230717	142200	1000000	1000	1000	1000	1000	0
352	20230717	142100	1000000	1000	1000	1000	1000	0
353	20230717	142000	1000000	1000	1000	1000	1000	0
354	20230717	141900	1000000	1000	1000	1000	1000	0
355	20230717	141800	1000000	1000	1000	1000	1000	0
356	20230717	141700	1000000	1000	1000	1000	1000	0
357	20230717	141600	1000000	1000	1000	1000	1000	0
358	20230717	141500	1000000	1000	1000	1000	1000	0
359	20230717	141400	1000000	1000	1000	1000	1000	0
360	20230717	141300	1000000	1000	1000	1000	1000	0
361	20230717	141200	1000000	1000	1000	1000	1000	0
362	20230717	141100	1000000	1000	1000	1000	1000	0
363	20230717	141000	1000000	1000	1000	1000	1000	0
364	20230717	140900	1000000	1000	1000	1000	1000	0
365	20230717	140800	1000000	1000	1000	1000	1000	0
366	20230717	140700	1000000	1000	1000	1000	1000	0
367	20230717	140600	1000000	1000	1000	1000	1000	0
368	20230717	140500	1000000	1000	1000	1000	1000	0
369	20230717	140400	1000000	1000	1000	1000	1000	0
370	20230717	140300	1000000	1000	1000	1000	1000	0
371	20230717	140200	1000000	1000	1000	1000	1000	0
372	20230717	140100	1000000	1000	1000	1000	1000	0
373	20230717	140000	1000000	1000	1000	1000	1000	0
374	20230717	135900	1000000	1000	1000	1000	1000	0
375	20230717	135800	1000000	1000	1000	1000	1000	0
376	20230717	135700	1000000	1000	1000	1000	1000	0
377	20230717	135600	1000000	1000	1000	1000	1000	0
378	20230717	135500	1000000	1000	1000	1000	1000	0
379	20230717	135400	1000000	1000	1000	1000	1000	0
380	20230717	135300	1000000	1000	1000	1000	1000	0
381	20230717	135200	1000000	1000	1000	1000	1000	0
382	20230717	135100	1000000	1000	1000	1000	1000	0
383	20230717	135000	1000000	1000	1000	1000	1000	0
384	20230717	134900	1000000	1000	1000	1000	1000	0
385	20230717	134800	1000000	1000	1000	1000	1000	0
386	20230717	134700	1000000	1000	1000	1000	1000	0
387	20230717	134600	1000000	1000	1000	1000	1000	0
388	20230717	134500	1000000	1000	1000	1000	1000	0
389	20230717	134400	1000000	1000	1000	1000	1000	0
390	20230717	134300	1000000	1000	1000	1000	1000	0
391	20230717	134200	1000000	1000	1000	1000	1000	0
392	20230717	134100	1000000	1000	1000	1000	1000	0
393	20230717	134000	1000000	1000	1000	1000	1000	0
394	20230717	133900	1000000	1000	1000	1000	1000	0
395	20230717	133800	1000000	1000	1000	1000	1000	0
396	20230717	133700	1000000	1000	1000	1000	1000	0
397	20230717	133600	1000000	1000	1000	1000	1000	0
398	20230717	133500	1000000	1000	1000	1000	1000	0
399	20230717	133400	1000000	1000	1000	1000	1000	0
400	20230717	133300	1000000	1000	1000	1000	1000	0
401	20230717	133200	1000000	1000	1000	1000	1000	0
402	20230717	133100	1000000	1000	1000	1000	1000	0
403	20230717	133000	1000000	1000	1000	1000	1000	0
404	20230717	132900	1000000	1000	1000	1000	1000	0
405	20230717	132800	1000000	1000	1000	1000	1000	0
406	20230717	132700	1000000	1000	1000	1000	1000	0
407	20230717	132600	1000000	1000	1000	1000	1000	0
408	20230717	132500	1000000	1000	1000	1000	1000	0
409	20230717	132400	1000000	1000	1000	1000	1000	0
410	20230717	132300	1000000	1000	1000	1000	1000	0
411	20230717	132200	1000000	1000	1000	1000	1000	0
412	20230717	132100	1000000	1000	1000	1000	1000	0
413	20230717	132000	1000000	1000	1000	1000	1000	0
414	20230717	131900	1000000	1000	1000	1000	1000	0
415	20230717	131800	1000000	1000	1000	1000	1000	0
416	20230717	131700	1000000	1000	1000	1000	1000	0
417	20230717	131600	1000000	1000	1000	1000	1000	0
418	20230717	131500	1000000	1000	1000	1000	1000	0
419	20230717	131400	1000000	1000	1000	1000	1000	0
420	20230717	131300	1000000	1000	1000	1000	1000	0
421	20230717	131200	1000000	1000	1000	1000	1000	0
422	20230717	131100	1000000	1000	1000	1000	1000	0
423	20230717	131000	1000000	1000	1000	1000	1000	0
424	20230717	130900	1000000	1000	1000	1000	1000	0
425	20230717	130800	1000000	1000	1000	1000	1000	0
426	20230717	130700	1000000	1000	1000	1000	1000	0
427	20230717	130600	1000000	1000	1000	1000	1000	0
428	20230717	130500	1000000	1000	1000	1000	1000	0
429	20230717	130400	1000000	1000	1000	1000	1000	0
430	20230717	130300	1000000	1000	1000	1000	1000	0
431	20230717	130200	1000000	1000	1000	1000	1000	0
432	20230717	130100	1000000	1000	1000	1000	1000	0
433	20230717	130000	1000000	1000	1000	1000	1000	0
434	20230717	125900	1000000	1000	1000	1000	1000	0
435	20230717	125800	1000000	1000	1000	1000	1000	0
436	20230717	125700	1000000	1000	1000	1000	1000	0
437	20230717	125600	1000000	1000	1000	1000	1000	0
438	20230717	125500	1000000	1000	1000	1000	1000	0
439	20230717	125400	1000000	1000	1000	1000	1000	0
440	20230717	125300	1000000	1000	1000	1000	1000	0
441	20230717	125200	1000000	1000	1000	1000	1000	0
442	20230717	125100	1000000	1000	1000	1000	1000	0
443	20230717	125000	1000000	1000	1000	1000	1000	0
444	20230717	124900	1000000	1000	1000	1000	1000	0
445	20230717	124800	1000000	1000	1000	1000	1000	0
446	20230717	124700	1000000	1000	1000	1000	1000	0
447	20230717	124600	1000000	1000	1000	1000	1000	0
448	20230717	124500	1000000	1000	1000	1000	1000	0
449	20230717	124400	1000000	1000	1000	1000	1000	0
450	20230717	124300	1000000	1000	1000	1000	1000	0
451	20230717	124200	1000000	1000	1000	1000	1000	0
452	20230717	124100	1000000	1000	1000	1000	1000	0
453	20230717	124000	1000000	1000	1000	1000	1000	0
454	20230717	123900	1000000	1000	1000	1000	1000	0
455	20230717	123800	1000000	1000	1000	1000	1000	0
456	20230717	123700	1000000	1000	1000	1000	1000	0
457	20230717	123600	1000000	1000	1000	1000	1000	0
458	20230717	123500	1000000	1000	1000	1000	1000	0
459	20230717	123400	1000000	1000	1000	1000	1000	0
460	20230717	123300	1000000	1000	1000	1000	1000	0
461	20230717	123200	1000000	1000	1000	1000	1000	0
462	20230717	123100	1000000	1000	1000	1000	1000	0
463	20230717	123000	1000000	1000	1000	1000	1000	0
464	20230717	122900	1000000	1000	1000	1000	1000	0
465	20230717	122800	1000000	1000	1000	1000	1000	0
466	20230717	122700	1000000	1000	1000	1000	1000	0
467	20230717	122600	1000000	1000	1000	1000	1000	0
468	20230717	122500	1000000	1000	1000	1000	1000	0
469	20230717	122400	1000000	1000	1000	1000	1000	0
470	20230717	122300	1000000	1000	1000	1000	1000	0
471	20230717	122200	1000000	1000	1000	1000	1000	0
472	20230717	122100	1000000	1000	1000	1000	1000	0
473	20230717	122000	1000000	1000	1000	1000	1000	0
474	20230717	121900	1000000	1000	1000	1000	1000	0
475	20230717	121800	1000000	1000	1000	1000	1000	0
476	20230717	121700	1000000	1000	1000	1000	1000	0
477	20230717	121600	1000000	1000	1000	1000	1000	0
478	20230717	121500	1000000	1000	1000	1000	1000	0
479	20230717	121400	1000000	1000	1000	1000	1000	0
480	20230717	121300	1000000	1000	1000	1000	1000	0
481	20230717	121200	1000000	1000	1000	1000	1000	0
482	20230717	121100	1000000	1000	1000	1000	1000	0
483	20230717	121000	1000000	1000	1000	1000	1000	0
484	20230717	120900	1000000	1000	1000	1000	1000	0
485	20230717	120800	1000000	1000	1000	1000	1000	0
486	20230717	120700	1000000	1000	1000	1000	1000	0
487	20230717	120600	1000000	1000	1000	1000	1000	0
488	20230717	120500	1000000	1000	1000	1000	1000	0
489	20230717	120400	1000000	1000	1000	1000	1000	0
490	20230717	120300	1000000	1000	1000	1000	1000	0
491	20230717	120200	1000000	1000	1000	1000	1000	0
492	20230717	120100	1000000	1000	1000	1000	1000	0
493	20230717	120000	1000000	1000	1000	1000	1000	0
494	20230717	115900	1000000	1000	1000	1000	1000	0
495	20230717	115800	1000000	1000	1000	1000	1000	0
496	20230717	115700	1000000	1000	1000	1000	1000	0
497	20230717	115600	1000000	1000	1000	1000	1000	0
498	20230717	115500	1000000	1000	1000	1000	1000	0
499	20230717	115400	1000000	1000	1000	1000	1000	0
500	20230717	115300	1000000	1000	1000	1000	1000	0
501	20230717	115200	1000000	1000	1000	1000	1000	0
502	20230717	115100	1000000	1000	1000	1000	1000	0
503	20230717	115000	1000000	1000	1000	1000	1000	0
504	20230717	114900	1000000	1000	1000	1000	1000	0
505	20230717	114800	1000000	1000	1000	1000	1000	0
506	20230717	114700	1000000	1000	1000	1000	1000	0
507	20230717	114600	1000000	1000	1000	1000	1000	0
508	20230717	114500	1000000	1000	1000	1000	1000	0
509	20230717	114400	1000000	1000	1000	1000	1000	0
510	20230717	114300	1000000	1000	1000	1000	1000	0
511	20230717	114200	1000000	1000	1000	1000	1000	0
512	20230717	114100	1000000	1000	1000	1000	1000	0
513	20230717	114000	1000000	1000	1000	1000	1000	0
514	20230717	113900	1000000	1000	1000	1000	1000	0
515	20230717	113800	1000000	1000	1000	1000	1000	0
516	20230717	113700	1000000	1000	1000	1000	1000	0
517	20230717	113600	1000000	1000	1000	1000	1000	0
518	20230717	113500	1000000	1000	1000	1000	1000	0
519	20230717	113400	1000000	1000	1000	1000	1000	0
520	20230717	113300	1000000	1000	1000	1000	1000	0
521	20230717	113200	1000000	1000	1000	1000	1000	0
522	20230717	113100	1000000	1000	1000	1000	1000	0
523	20230717	113000	1000000	1000	1000	1000	1000	0
524	20230717	112900	1000000	1000	1000	1000	1000	0
525	20230717	112800	1000000	1000	1000	1000	1000	0
526	20230717	112700	1000000	1000	1000	1000	1000	0
527	20230717	112600	1000000	1000	1000	1000	1000	0
528	20230717	112500	1000000	1000	1000	1000	1000	0
529	20230717	112400	1000000	1000	1000	1000	1000	0
530	20230717	112300	1000000	1000	1000	1000	1000	0
531	20230717	112200	1000000	1000	1000	1000	1000	0
532	20230717	112100	1000000	1000	1000	1000	1000	0
533	20230717	112000	1000000	1000	1000	1000	1000	0
534	20230717	111900	1000000	1000	1000	1000	1000	0
535	20230717	111800	1000000	1000	1000	1000	1000	0
536	20230717	111700	1000000	1000	1000	1000	1000	0
537	20230717	111600	1000000	1000	1000	1000	1000	0
538	20230717	111500	1000000	1000	1000	1000	1000	0
539	20230717	111400	1000000	1000	1000	1000	1000	0
540	20230717	111300	1000000	1000	1000	1000	1000	0
541	20230717	111200	1000000	1000	1000	1000	1000	0
542	20230717	111100	1000000	1000	1000	1000	1000	0
543	20230717	111000	1000000	1000	1000	1000	1000	0
544	20230717	110900	1000000	1000	1000	1000	1000	0
545	20230717	110800	1000000	1000	1000	1000	1000	0
546	20230717	110700	1000000	1000	1000	1000	1000	0
547	20230717	110600	1000000	1000	1000	1000	1000	0
548	20230717	110500	1000000	1000	1000	1000	1000	0
549	20230717	110400	1000000	1000	1000	1000	1000	0
550	20230717	110300	1000000	1000	1000	1000	1000	0
551	20230717	110200	1000000	1000	1000	1000	1000	0
552	20230717	110100	1000000	1000	1000	1000	1000	0
553	20230717	110000	1000000	1000	1000	1000	1000	0
554	20230717	105900	1000000	1000	1000	1000	1000	0
555	20230717	105800	1000000	1000	1000	1000	1000	0
556	20230717	105700	1000000	1000	1000	1000	1000	0
557	20230717	105600	1000000	1000	1000	1000	1000	0
558	20230717	105500	1000000	1000	1000	1000	1000	0
559	20230717	105400	1000000	1000	1000	1000	1000	0
560	20230717	105300	1000000	1000	1000	1000	1000	0
561	20230717	105200	1000000	1000	1000	1000	1000	0
562	20230717	105100	1000000	1000	1000	1000	1000	0
563	20230717	105000	1000000	1000	1000	1000	1000	0
564	20230717	104900	1000000	1000	1000	1000	1000	0
565	20230717	104800	1000000	1000	1000	1000	1000	0
566	20230717	104700	1000000	1000	1000	1000	1000	0
567	20230717	104600	1000000	1000	1000	1000	1000	0
568	20230717	104500	1000000	1000	1000	1000	1000	0
569	20230717	104400	1000000	1000	1000	1000	1000	0
570	20230717	104300	1000000	1000	1000	1000	1000	0
571	20230717	104200	1000000	1000	1000	1000	1000	0
572	20230717	104100	1000000	1000	1000	1000	1000	0
573	20230717	104000	1000000	1000	1000	1000	1000	0
574	20230717	103900	1000000	1000	1000	1000	1000	0
575	20230717	103800	1000000	1000	1000	1000	1000	0
576	20230717	103700	1000000	1000	1000	1000	1000	0
577	20230717	103600	1000000	1000	1000	1000	1000	0
578	20230717	103500	1000000	1000	1000	1000	1000	0
579	20230717	103400	1000000	1000	1000	1000	1000	0
580	20230717	103300	1000000	1000	1000	1000	1000	0
581	20230717	103200	1000000	1000	1000	1000	1000	0
582	20230717	103100	1000000	1000	1000	1000	1000	0
583	20230717	103000	1000000	1000	1000	1000	1000	0
584	20230717	102900	1000000	1000	1000	1000	1000	0
585	20230717	102800	1000000	1000	1000	1000	1000	0
586	20230717	102700	1000000	1000	1000	1000	1000	0
587	20230717	102600	1000000	1000	1000	1000	1000	0
588	20230717	102500	1000000	1000	1000	1000	1000	0
589	20230717	102400	1000000	1000	1000	1000	1000	0
590	20230717	102300	1000000	1000	1000	1000	1000	0
591	20230717	102200	1000000	1000	1000	1000	1000	0
592	20230717	102100	1000000	1000	1000	1000	1000	0
593	20230717	102000	1000000	1000	1000	1000	1000	0
594	20230717	101900	1000000	1000	1000	1000	1000	0
595	20230717	101800	1000000	1000	1000	1000	1000	0
596	20230717	101700	1000000	1000	1000	1000	1000	0
597	20230717	101600	1000000	1000	1000	1000	1000	0
598	20230717	101500	1000000	1000	1000	1000	1000	0
599	20230717	101400	1000000	1000	1000	1000	1000	0
600	20230717	101300	1000000	1000	1000	1000	1000	0
601	20230717	101200	1000000	1000	1000	1000	1000	0
602	20230717	101100	1000000	1000	1000	1000	1000	0
603	20230717	101000	1000000	1000	1000	1000	1000	0
604	20230717	100900	1000000	1000	1000	1000	1000	0
605	20230717	100800	1000000	1000	1000	1000	1000	0
606	20230717	100700	1000000	1000	1000	1000	1000	0
607	20230717	100600	1000000	1000	1000	1000	1000	0
608	20230717	100500	1000000	1000	1000	1000	1000	0
609	20230717	100400	1000000	1000	1000	1000	1000	0
610	20230717	100300	1000000	1000	1000	1000	1000	0
611	20230717	100200	1000000	1000	1000	1000	1000	0
612	20230717	100100	1000000	1000	1000	1000	1000	0
613	20230717	100000	1000000	1000	1000	1000	1000	0
614	20230717	095900	1000000	1000	1000	1000	1000	0
615	20230717	095800	1000000	1000	1000	1000	1000	0
616	20230717	095700	1000000	1000	1000	1000	1000	0
617	20230717	095600	1000000	1000	1000	1000	1000	0
618	20230717	095500	1000000	1000	1000	1000	1000	0
619	20230717	095400	1000000	1000	1000	1000	1000	0
620	20230717	095300	1000000	1000	1000	1000	1000	0
621	20230717	095200	1000000	1000	1000	1000	1000	0
622	20230717	095100	1000000	1000	1000	1000	1000	0
623	20230717	095000	1000000	1000	1000	1000	1000	0
624	20230717	094900	1000000	1000	1000	1000	1000	0
625	20230717	094800	1000000	1000	1000	1000	1000	0
626	20230717	094700	1000000	1000	1000	1000	1000	0
627	20230717	094600	1000000	1000	1000	1000	1000	0
628	20230717	094500	1000000	1000	1000	1000	1000	0
629	20230717	094400	1000000	1000	1000	1000	1000	0
630	20230717	094300	1000000	1000	1000	1000	1000	0
631	20230717	094200	1000000	1000	1000	1000	1000	0
632	20230717	094100	1000000	1000	1000	1000	1000	0
633	20230717	094000	1000000	1000	1000	1000	1000	0
634	20230717	093900	1000000	1000	1000	1000	1000	0
635	20230717	093800	1000000	1000	1000	1000	1000	0
636	20230717	093700	1000000	1000	1000	1000	1000	0
637	20230717	093600	1000000	1000	1000	1000	1000	0
638	20230717	093500	1000000	1000	1000	1000	1000	0
639	20230717	093400	1000000	1000	1000	1000	1000	0
640	20230717	093300	1000000	1000	1000	1000	1000	0
641	20230717	093200	1000000	1000	1000	1000	1000	0
642	20230717	093100	1000000	1000	1000	1000	1000	0
643	20230717	093000	1000000	1000	1000	1000	1000	0
644	20230717	092900	1000000	1000	1000	1000	1000	0
645	20230717	092800	1000000	1000	1000	1000	1000	0
646	20230717	092700	1000000	1000	1000	1000	1000	0
647	20230717	092600	1000000	1000	1000	1000	1000	0
648	20230717	092500	1000000	1000	1000	1000	1000	0
649	20230717	092400	1000000	1000	1000	1000	1000	0
650	20230717	092300	1000000	1000	1000	1000	1000	0
651	20230717	092200	1000000	1000	1000	1000	1000	0
652	20230717	092100	1000000	1000	1000	1000	1000	0
653	20230717	092000	1000000	1000	1000	1000	1000	0
654	20230717	091900	1000000	1000	1000	1000	1000	0
655	20230717	091800	1000000	1000	1000	1000	1000	0
656	20230717	091700	1000000	1000	1000	1000	1000	0
657	20230717	091600	1000000	1000	1000	1000	1000	0
658	20230717	091500	1000000	1000	1000	1000	1000	0
659	20230717	091400	1000000	1000	1000	1000	1000	0
660	20230717	091300	1000000	1000	1000	1000	1000	0
661	20230717	091200	1000000	1000	1000	1000	1000	990
662	20230717	091100	10000	1000	1000	1000	1000	0
663	20230717	091000	10000	1000	1000	1000	1000	0
664	20230717	090900	10000	1000	1000	1000	1000	0
665	20230717	090800	10000	1000	1000	1000	1000	0
666	20230717	090700	10000	1000	1000	1000	1000	0
667	20230717	090600	10000	1000	1000	1000	1000	10
668	20230717	090500	0	1000	1000	1000	1000	0
669	20230717	090400	0	1000	1000	1000	1000	0
670	20230717	090300	0	1000	1000	1000	1000	0
671	20230717	090200	0	1000	1000	1000	1000	0
672	20230717	090100	0	1000	1000	1000	1000	0
673	20230717	090000	0	1000	1000	1000	1000	0