KissMeData/266470/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202900	2403826	495	495	495	495	1
3	20230707	202800	2403826	495	495	495	495	0
4	20230707	202700	2403826	495	495	495	495	0
5	20230707	202600	2403826	495	495	495	495	0
6	20230707	202500	2403826	495	495	495	495	0
7	20230707	202400	2403826	495	495	495	495	0
8	20230707	202300	2403826	495	495	495	495	0
9	20230707	202200	2403826	495	495	495	495	0
10	20230707	202100	2403826	495	495	495	495	0
11	20230707	202000	2403826	495	495	495	495	0
12	20230707	201900	2403826	495	495	495	495	0
13	20230707	201800	2403826	495	495	495	495	0
14	20230707	201700	2403826	495	495	495	495	0
15	20230707	201600	2403826	495	495	495	495	0
16	20230707	201500	2403826	495	495	495	495	0
17	20230707	201400	2403826	495	495	495	495	0
18	20230707	201300	2403826	495	495	495	495	0
19	20230707	201200	2403826	495	495	495	495	0
20	20230707	201100	2403826	495	495	495	495	0
21	20230707	201000	2403826	495	495	495	495	0
22	20230707	200900	2403826	495	495	495	495	0
23	20230707	200800	2403826	495	495	495	495	0
24	20230707	200700	2403826	495	495	495	495	0
25	20230707	200600	2403826	495	495	495	495	0
26	20230707	200500	2403826	495	495	495	495	0
27	20230707	200400	2403826	495	495	495	495	0
28	20230707	200300	2403826	495	495	495	495	0
29	20230707	200200	2403826	495	495	495	495	0
30	20230707	200100	2403826	495	495	495	495	0
31	20230707	200000	2403826	495	495	495	495	0
32	20230707	195900	2403826	495	495	495	495	1
33	20230707	195800	2403826	495	495	495	495	0
34	20230707	195700	2403826	495	495	495	495	0
35	20230707	195600	2403826	495	495	495	495	0
36	20230707	195500	2403826	495	495	495	495	0
37	20230707	195400	2403826	495	495	495	495	0
38	20230707	195300	2403826	495	495	495	495	0
39	20230707	195200	2403826	495	495	495	495	0
40	20230707	195100	2403826	495	495	495	495	0
41	20230707	195000	2403826	495	495	495	495	0
42	20230707	194900	2403826	495	495	495	495	0
43	20230707	194800	2403826	495	495	495	495	0
44	20230707	194700	2403826	495	495	495	495	0
45	20230707	194600	2403826	495	495	495	495	0
46	20230707	194500	2403826	495	495	495	495	0
47	20230707	194400	2403826	495	495	495	495	0
48	20230707	194300	2403826	495	495	495	495	0
49	20230707	194200	2403826	495	495	495	495	0
50	20230707	194100	2403826	495	495	495	495	0
51	20230707	194000	2403826	495	495	495	495	0
52	20230707	193900	2403826	495	495	495	495	0
53	20230707	193800	2403826	495	495	495	495	0
54	20230707	193700	2403826	495	495	495	495	0
55	20230707	193600	2403826	495	495	495	495	0
56	20230707	193500	2403826	495	495	495	495	0
57	20230707	193400	2403826	495	495	495	495	0
58	20230707	193300	2403826	495	495	495	495	0
59	20230707	193200	2403826	495	495	495	495	0
60	20230707	193100	2403826	495	495	495	495	0
61	20230707	193000	2403826	495	495	495	495	0
62	20230707	192900	2403826	495	495	495	495	1
63	20230707	192800	2403826	495	495	495	495	0
64	20230707	192700	2403826	495	495	495	495	0
65	20230707	192600	2403826	495	495	495	495	0
66	20230707	192500	2403826	495	495	495	495	0
67	20230707	192400	2403826	495	495	495	495	0
68	20230707	192300	2403826	495	495	495	495	0
69	20230707	192200	2403826	495	495	495	495	0
70	20230707	192100	2403826	495	495	495	495	0
71	20230707	192000	2403826	495	495	495	495	0
72	20230707	191900	2403826	495	495	495	495	0
73	20230707	191800	2403826	495	495	495	495	0
74	20230707	191700	2403826	495	495	495	495	0
75	20230707	191600	2403826	495	495	495	495	0
76	20230707	191500	2403826	495	495	495	495	0
77	20230707	191400	2403826	495	495	495	495	0
78	20230707	191300	2403826	495	495	495	495	0
79	20230707	191200	2403826	495	495	495	495	0
80	20230707	191100	2403826	495	495	495	495	0
81	20230707	191000	2403826	495	495	495	495	0
82	20230707	190900	2403826	495	495	495	495	0
83	20230707	190800	2403826	495	495	495	495	0
84	20230707	190700	2403826	495	495	495	495	0
85	20230707	190600	2403826	495	495	495	495	0
86	20230707	190500	2403826	495	495	495	495	0
87	20230707	190400	2403826	495	495	495	495	0
88	20230707	190300	2403826	495	495	495	495	0
89	20230707	190200	2403826	495	495	495	495	0
90	20230707	190100	2403826	495	495	495	495	0
91	20230707	190000	2403826	495	495	495	495	0
92	20230707	185900	2403826	495	495	495	495	1
93	20230707	185800	2403826	495	495	495	495	0
94	20230707	185700	2403826	495	495	495	495	0
95	20230707	185600	2403826	495	495	495	495	0
96	20230707	185500	2403826	495	495	495	495	0
97	20230707	185400	2403826	495	495	495	495	0
98	20230707	185300	2403826	495	495	495	495	0
99	20230707	185200	2403826	495	495	495	495	0
100	20230707	185100	2403826	495	495	495	495	0
101	20230707	185000	2403826	495	495	495	495	0
102	20230707	184900	2403826	495	495	495	495	0
103	20230707	184800	2403826	495	495	495	495	0
104	20230707	184700	2403826	495	495	495	495	0
105	20230707	184600	2403826	495	495	495	495	0
106	20230707	184500	2403826	495	495	495	495	0
107	20230707	184400	2403826	495	495	495	495	0
108	20230707	184300	2403826	495	495	495	495	0
109	20230707	184200	2403826	495	495	495	495	0
110	20230707	184100	2403826	495	495	495	495	0
111	20230707	184000	2403826	495	495	495	495	0
112	20230707	183900	2403826	495	495	495	495	0
113	20230707	183800	2403826	495	495	495	495	0
114	20230707	183700	2403826	495	495	495	495	0
115	20230707	183600	2403826	495	495	495	495	0
116	20230707	183500	2403826	495	495	495	495	0
117	20230707	183400	2403826	495	495	495	495	0
118	20230707	183300	2403826	495	495	495	495	0
119	20230707	183200	2403826	495	495	495	495	0
120	20230707	183100	2403826	495	495	495	495	0
121	20230707	183000	2403826	495	495	495	495	0
122	20230707	182900	2403826	495	495	495	495	1
123	20230707	182800	2403826	495	495	495	495	0
124	20230707	182700	2403826	495	495	495	495	0
125	20230707	182600	2403826	495	495	495	495	0
126	20230707	182500	2403826	495	495	495	495	0
127	20230707	182400	2403826	495	495	495	495	0
128	20230707	182300	2403826	495	495	495	495	0
129	20230707	182200	2403826	495	495	495	495	0
130	20230707	182100	2403826	495	495	495	495	0
131	20230707	182000	2403826	495	495	495	495	0
132	20230707	181900	2403826	495	495	495	495	0
133	20230707	181800	2403826	495	495	495	495	0
134	20230707	181700	2403826	495	495	495	495	0
135	20230707	181600	2403826	495	495	495	495	0
136	20230707	181500	2403826	495	495	495	495	0
137	20230707	181400	2403826	495	495	495	495	0
138	20230707	181300	2403826	495	495	495	495	0
139	20230707	181200	2403826	495	495	495	495	0
140	20230707	181100	2403826	495	495	495	495	0
141	20230707	181000	2403826	495	495	495	495	0
142	20230707	180900	2403826	495	495	495	495	0
143	20230707	180800	2403826	495	495	495	495	0
144	20230707	180700	2403826	495	495	495	495	0
145	20230707	180600	2403826	495	495	495	495	0
146	20230707	180500	2403826	495	495	495	495	0
147	20230707	180400	2403826	495	495	495	495	0
148	20230707	180300	2403826	495	495	495	495	0
149	20230707	180200	2403826	495	495	495	495	0
150	20230707	180100	2403826	495	495	495	495	0
151	20230707	180000	2403826	495	495	495	495	0
152	20230707	175900	2403826	495	495	495	495	1
153	20230707	175800	2403826	495	495	495	495	0
154	20230707	175700	2403826	495	495	495	495	0
155	20230707	175600	2403826	495	495	495	495	0
156	20230707	175500	2403826	495	495	495	495	0
157	20230707	175400	2403826	495	495	495	495	0
158	20230707	175300	2403826	495	495	495	495	0
159	20230707	175200	2403826	495	495	495	495	0
160	20230707	175100	2403826	495	495	495	495	0
161	20230707	175000	2403826	495	495	495	495	0
162	20230707	174900	2403826	495	495	495	495	0
163	20230707	174800	2403826	495	495	495	495	0
164	20230707	174700	2403826	495	495	495	495	0
165	20230707	174600	2403826	495	495	495	495	0
166	20230707	174500	2403826	495	495	495	495	0
167	20230707	174400	2403826	495	495	495	495	0
168	20230707	174300	2403826	495	495	495	495	0
169	20230707	174200	2403826	495	495	495	495	0
170	20230707	174100	2403826	495	495	495	495	0
171	20230707	174000	2403826	495	495	495	495	0
172	20230707	173900	2403826	495	495	495	495	0
173	20230707	173800	2403826	495	495	495	495	0
174	20230707	173700	2403826	495	495	495	495	0
175	20230707	173600	2403826	495	495	495	495	0
176	20230707	173500	2403826	495	495	495	495	0
177	20230707	173400	2403826	495	495	495	495	0
178	20230707	173300	2403826	495	495	495	495	0
179	20230707	173200	2403826	495	495	495	495	0
180	20230707	173100	2403826	495	495	495	495	0
181	20230707	173000	2403826	495	495	495	495	0
182	20230707	172900	2403826	495	495	495	495	1
183	20230707	172800	2403826	495	495	495	495	0
184	20230707	172700	2403826	495	495	495	495	0
185	20230707	172600	2403826	495	495	495	495	0
186	20230707	172500	2403826	495	495	495	495	0
187	20230707	172400	2403826	495	495	495	495	0
188	20230707	172300	2403826	495	495	495	495	0
189	20230707	172200	2403826	495	495	495	495	0
190	20230707	172100	2403826	495	495	495	495	0
191	20230707	172000	2403826	495	495	495	495	0
192	20230707	171900	2403826	495	495	495	495	0
193	20230707	171800	2403826	495	495	495	495	0
194	20230707	171700	2403826	495	495	495	495	0
195	20230707	171600	2403826	495	495	495	495	0
196	20230707	171500	2403826	495	495	495	495	0
197	20230707	171400	2403826	495	495	495	495	0
198	20230707	171300	2403826	495	495	495	495	0
199	20230707	171200	2403826	495	495	495	495	0
200	20230707	171100	2403826	495	495	495	495	0
201	20230707	171000	2403826	495	495	495	495	0
202	20230707	170900	2403826	495	495	495	495	0
203	20230707	170800	2403826	495	495	495	495	0
204	20230707	170700	2403826	495	495	495	495	0
205	20230707	170600	2403826	495	495	495	495	0
206	20230707	170500	2403826	495	495	495	495	0
207	20230707	170400	2403826	495	495	495	495	0
208	20230707	170300	2403826	495	495	495	495	0
209	20230707	170200	2403826	495	495	495	495	0
210	20230707	170100	2403826	495	495	495	495	0
211	20230707	170000	2403826	495	495	495	495	0
212	20230707	165900	2403826	495	495	495	495	1
213	20230707	165800	2403826	495	495	495	495	0
214	20230707	165700	2403826	495	495	495	495	0
215	20230707	165600	2403826	495	495	495	495	0
216	20230707	165500	2403826	495	495	495	495	0
217	20230707	165400	2403826	495	495	495	495	0
218	20230707	165300	2403826	495	495	495	495	0
219	20230707	165200	2403826	495	495	495	495	0
220	20230707	165100	2403826	495	495	495	495	0
221	20230707	165000	2403826	495	495	495	495	0
222	20230707	164900	2403826	495	495	495	495	0
223	20230707	164800	2403826	495	495	495	495	0
224	20230707	164700	2403826	495	495	495	495	0
225	20230707	164600	2403826	495	495	495	495	0
226	20230707	164500	2403826	495	495	495	495	0
227	20230707	164400	2403826	495	495	495	495	0
228	20230707	164300	2403826	495	495	495	495	0
229	20230707	164200	2403826	495	495	495	495	0
230	20230707	164100	2403826	495	495	495	495	0
231	20230707	164000	2403826	495	495	495	495	0
232	20230707	163900	2403826	495	495	495	495	0
233	20230707	163800	2403826	495	495	495	495	0
234	20230707	163700	2403826	495	495	495	495	0
235	20230707	163600	2403826	495	495	495	495	0
236	20230707	163500	2403826	495	495	495	495	0
237	20230707	163400	2403826	495	495	495	495	0
238	20230707	163300	2403826	495	495	495	495	0
239	20230707	163200	2403826	495	495	495	495	0
240	20230707	163100	2403826	495	495	495	495	0
241	20230707	163000	2403826	495	495	495	495	0
242	20230707	162900	2403826	495	495	495	495	1
243	20230707	162800	2403826	495	495	495	495	0
244	20230707	162700	2403826	495	495	495	495	0
245	20230707	162600	2403826	495	495	495	495	0
246	20230707	162500	2403826	495	495	495	495	0
247	20230707	162400	2403826	495	495	495	495	0
248	20230707	162300	2403826	495	495	495	495	0
249	20230707	162200	2403826	495	495	495	495	0
250	20230707	162100	2403826	495	495	495	495	0
251	20230707	162000	2403826	495	495	495	495	0
252	20230707	161900	2403826	495	495	495	495	0
253	20230707	161800	2403826	495	495	495	495	0
254	20230707	161700	2403826	495	495	495	495	0
255	20230707	161600	2403826	495	495	495	495	0
256	20230707	161500	2403826	495	495	495	495	0
257	20230707	161400	2403826	495	495	495	495	0
258	20230707	161300	2403826	495	495	495	495	0
259	20230707	161200	2403826	495	495	495	495	0
260	20230707	161100	2403826	495	495	495	495	0
261	20230707	161000	2403826	495	495	495	495	0
262	20230707	160900	2403826	495	495	495	495	0
263	20230707	160800	2403826	495	495	495	495	0
264	20230707	160700	2403826	495	495	495	495	0
265	20230707	160600	2403826	495	495	495	495	0
266	20230707	160500	2403826	495	495	495	495	0
267	20230707	160400	2403826	495	495	495	495	0
268	20230707	160300	2403826	495	495	495	495	0
269	20230707	160200	2403826	495	495	495	495	0
270	20230707	160100	2403826	495	495	495	495	0
271	20230707	160000	2403826	495	495	495	495	0
272	20230707	155900	2403826	495	495	495	495	1
273	20230707	155800	2403826	495	495	495	495	0
274	20230707	155700	2403826	495	495	495	495	0
275	20230707	155600	2403826	495	495	495	495	0
276	20230707	155500	2403826	495	495	495	495	0
277	20230707	155400	2403826	495	495	495	495	0
278	20230707	155300	2403826	495	495	495	495	0
279	20230707	155200	2403826	495	495	495	495	0
280	20230707	155100	2403826	495	495	495	495	0
281	20230707	155000	2403826	495	495	495	495	0
282	20230707	154900	2403826	495	495	495	495	0
283	20230707	154800	2403826	495	495	495	495	0
284	20230707	154700	2403826	495	495	495	495	0
285	20230707	154600	2403826	495	495	495	495	0
286	20230707	154500	2403826	495	495	495	495	0
287	20230707	154400	2403826	495	495	495	495	0
288	20230707	154300	2403826	495	495	495	495	0
289	20230707	154200	2403826	495	495	495	495	0
290	20230707	154100	2403826	495	495	495	495	0
291	20230707	154000	2403826	495	495	495	495	0
292	20230707	153900	2403826	495	495	495	495	0
293	20230707	153800	2403826	495	495	495	495	0
294	20230707	153700	2403826	495	495	495	495	0
295	20230707	153600	2403826	495	495	495	495	0
296	20230707	153500	2403826	495	495	495	495	0
297	20230707	153400	2403826	495	495	495	495	0
298	20230707	153300	2403826	495	495	495	495	0
299	20230707	153200	2403826	495	495	495	495	0
300	20230707	153100	2403826	495	495	495	495	0
301	20230707	153000	2403826	495	495	495	495	0
302	20230707	152900	2403826	495	495	495	495	0
303	20230707	152800	2403826	495	495	495	495	0
304	20230707	152700	2403826	495	495	495	495	0
305	20230707	152600	2403826	495	495	495	495	0
306	20230707	152500	2403826	495	495	495	495	0
307	20230707	152400	2403826	495	495	495	495	0
308	20230707	152300	2403826	495	495	495	495	0
309	20230707	152200	2403826	495	495	495	495	0
310	20230707	152100	2403826	495	495	495	495	0
311	20230707	152000	2403826	495	495	495	495	0
312	20230707	151900	2403826	495	495	495	495	0
313	20230707	151800	2403826	495	495	495	495	0
314	20230707	151700	2403826	495	495	495	495	0
315	20230707	151600	2403826	495	495	495	495	0
316	20230707	151500	2403826	495	495	495	495	0
317	20230707	151400	2403826	495	495	495	495	0
318	20230707	151300	2403826	495	495	495	495	0
319	20230707	151200	2403826	495	495	495	495	0
320	20230707	151100	2403826	495	495	495	495	0
321	20230707	151000	2403826	495	495	495	495	0
322	20230707	150900	2403826	495	495	495	495	0
323	20230707	150800	2403826	495	495	495	495	0
324	20230707	150700	2403826	495	495	495	495	0
325	20230707	150600	2403826	495	495	495	495	0
326	20230707	150500	2403826	495	495	495	495	0
327	20230707	150400	2403826	495	495	495	495	0
328	20230707	150300	2403826	495	495	495	495	0
329	20230707	150200	2403826	495	495	495	495	0
330	20230707	150100	2403826	495	495	495	495	0
331	20230707	150000	2403826	495	495	495	495	0
332	20230707	145900	2403826	495	495	495	495	0
333	20230707	145800	2403826	495	495	495	495	0
334	20230707	145700	2403826	495	495	495	495	0
335	20230707	145600	2403826	495	495	495	495	0
336	20230707	145500	2403826	495	495	495	495	0
337	20230707	145400	2403826	495	495	495	495	0
338	20230707	145300	2403826	495	495	495	495	0
339	20230707	145200	2403826	495	495	495	495	0
340	20230707	145100	2403826	495	495	495	495	0
341	20230707	145000	2403826	495	495	495	495	0
342	20230707	144900	2403826	495	495	495	495	0
343	20230707	144800	2403826	495	495	495	495	0
344	20230707	144700	2403826	495	495	495	495	0
345	20230707	144600	2403826	495	495	495	495	0
346	20230707	144500	2403826	495	495	495	495	0
347	20230707	144400	2403826	495	495	495	495	0
348	20230707	144300	2403826	495	495	495	495	0
349	20230707	144200	2403826	495	495	495	495	0
350	20230707	144100	2403826	495	495	495	495	0
351	20230707	144000	2403826	495	495	495	495	0
352	20230707	143900	2403826	495	495	495	495	0
353	20230707	143800	2403826	495	495	495	495	0
354	20230707	143700	2403826	495	495	495	495	0
355	20230707	143600	2403826	495	495	495	495	0
356	20230707	143500	2403826	495	495	495	495	0
357	20230707	143400	2403826	495	495	495	495	0
358	20230707	143300	2403826	495	495	495	495	0
359	20230707	143200	2403826	495	495	495	495	0
360	20230707	143100	2403826	495	495	495	495	0
361	20230707	143000	2403826	495	495	495	495	0
362	20230707	142900	2403826	495	495	495	495	0
363	20230707	142800	2403826	495	495	495	495	0
364	20230707	142700	2403826	495	495	495	495	0
365	20230707	142600	2403826	495	495	495	495	0
366	20230707	142500	2403826	495	495	495	495	0
367	20230707	142400	2403826	495	495	495	495	0
368	20230707	142300	2403826	495	495	495	495	0
369	20230707	142200	2403826	495	495	495	495	0
370	20230707	142100	2403826	495	495	495	495	0
371	20230707	142000	2403826	495	495	495	495	0
372	20230707	141900	2403826	495	495	495	495	0
373	20230707	141800	2403826	495	495	495	495	0
374	20230707	141700	2403826	495	495	495	495	0
375	20230707	141600	2403826	495	495	495	495	0
376	20230707	141500	2403826	495	495	495	495	0
377	20230707	141400	2403826	495	495	495	495	0
378	20230707	141300	2403826	495	495	495	495	0
379	20230707	141200	2403826	495	495	495	495	0
380	20230707	141100	2403826	495	495	495	495	0
381	20230707	141000	2403826	495	495	495	495	0
382	20230707	140900	2403826	495	495	495	495	0
383	20230707	140800	2403826	495	495	495	495	0
384	20230707	140700	2403826	495	495	495	495	0
385	20230707	140600	2403826	495	495	495	495	0
386	20230707	140500	2403826	495	495	495	495	0
387	20230707	140400	2403826	495	495	495	495	0
388	20230707	140300	2403826	495	495	495	495	0
389	20230707	140200	2403826	495	495	495	495	0
390	20230707	140100	2403826	495	495	495	495	0
391	20230707	140000	2403826	495	495	495	495	0
392	20230707	135900	2403826	495	495	495	495	0
393	20230707	135800	2403826	495	495	495	495	0
394	20230707	135700	2403826	495	495	495	495	0
395	20230707	135600	2403826	495	495	495	495	0
396	20230707	135500	2403826	495	495	495	495	0
397	20230707	135400	2403826	495	495	495	495	0
398	20230707	135300	2403826	495	495	495	495	0
399	20230707	135200	2403826	495	495	495	495	0
400	20230707	135100	2403826	495	495	495	495	0
401	20230707	135000	2403826	495	495	495	495	0
402	20230707	134900	2403826	495	495	495	495	0
403	20230707	134800	2403826	495	495	495	495	0
404	20230707	134700	2403826	495	495	495	495	0
405	20230707	134600	2403826	495	495	495	495	0
406	20230707	134500	2403826	495	495	495	495	0
407	20230707	134400	2403826	495	495	495	495	0
408	20230707	134300	2403826	495	495	495	495	0
409	20230707	134200	2403826	495	495	495	495	0
410	20230707	134100	2403826	495	495	495	495	0
411	20230707	134000	2403826	495	495	495	495	0
412	20230707	133900	2403826	495	495	495	495	0
413	20230707	133800	2403826	495	495	495	495	0
414	20230707	133700	2403826	495	495	495	495	0
415	20230707	133600	2403826	495	495	495	495	0
416	20230707	133500	2403826	495	495	495	495	0
417	20230707	133400	2403826	495	495	495	495	0
418	20230707	133300	2403826	495	495	495	495	0
419	20230707	133200	2403826	495	495	495	495	0
420	20230707	133100	2403826	495	495	495	495	0
421	20230707	133000	2403826	495	495	495	495	0
422	20230707	132900	2403826	495	495	495	495	0
423	20230707	132800	2403826	495	495	495	495	0
424	20230707	132700	2403826	495	495	495	495	0
425	20230707	132600	2403826	495	495	495	495	0
426	20230707	132500	2403826	495	495	495	495	0
427	20230707	132400	2403826	495	495	495	495	0
428	20230707	132300	2403826	495	495	495	495	0
429	20230707	132200	2403826	495	495	495	495	0
430	20230707	132100	2403826	495	495	495	495	0
431	20230707	132000	2403826	495	495	495	495	0
432	20230707	131900	2403826	495	495	495	495	0
433	20230707	131800	2403826	495	495	495	495	0
434	20230707	131700	2403826	495	495	495	495	0
435	20230707	131600	2403826	495	495	495	495	0
436	20230707	131500	2403826	495	495	495	495	0
437	20230707	131400	2403826	495	495	495	495	0
438	20230707	131300	2403826	495	495	495	495	0
439	20230707	131200	2403826	495	495	495	495	0
440	20230707	131100	2403826	495	495	495	495	0
441	20230707	131000	2403826	495	495	495	495	0
442	20230707	130900	2403826	495	495	495	495	0
443	20230707	130800	2403826	495	495	495	495	0
444	20230707	130700	2403826	495	495	495	495	0
445	20230707	130600	2403826	495	495	495	495	0
446	20230707	130500	2403826	495	495	495	495	0
447	20230707	130400	2403826	495	495	495	495	0
448	20230707	130300	2403826	495	495	495	495	0
449	20230707	130200	2403826	495	495	495	495	0
450	20230707	130100	2403826	495	495	495	495	0
451	20230707	130000	2403826	495	495	495	495	0
452	20230707	125900	2403826	495	495	495	495	0
453	20230707	125800	2403826	495	495	495	495	0
454	20230707	125700	2403826	495	495	495	495	1
455	20230707	125600	2403331	440	440	440	440	0
456	20230707	125500	2403331	440	440	440	440	0
457	20230707	125400	2403331	440	440	440	440	0
458	20230707	125300	2403331	440	440	440	440	0
459	20230707	125200	2403331	440	440	440	440	0
460	20230707	125100	2403331	440	440	440	440	0
461	20230707	125000	2403331	440	440	440	440	0
462	20230707	124900	2403331	440	440	440	440	0
463	20230707	124800	2403331	440	440	440	440	0
464	20230707	124700	2403331	440	440	440	440	0
465	20230707	124600	2403331	440	440	440	440	0
466	20230707	124500	2403331	440	440	440	440	0
467	20230707	124400	2403331	440	440	440	440	0
468	20230707	124300	2403331	440	440	440	440	0
469	20230707	124200	2403331	440	440	440	440	0
470	20230707	124100	2403331	440	440	440	440	0
471	20230707	124000	2403331	440	440	440	440	0
472	20230707	123900	2403331	440	440	440	440	0
473	20230707	123800	2403331	440	440	440	440	0
474	20230707	123700	2403331	440	440	440	440	0
475	20230707	123600	2403331	440	440	440	440	0
476	20230707	123500	2403331	440	440	440	440	0
477	20230707	123400	2403331	440	440	440	440	0
478	20230707	123300	2403331	440	440	440	440	0
479	20230707	123200	2403331	440	440	440	440	0
480	20230707	123100	2403331	440	440	440	440	0
481	20230707	123000	2403331	440	440	440	440	0
482	20230707	122900	2403331	440	440	440	440	0
483	20230707	122800	2403331	440	440	440	440	0
484	20230707	122700	2403331	440	440	440	440	0
485	20230707	122600	2403331	440	440	440	440	0
486	20230707	122500	2403331	440	450	450	440	1939
487	20230707	122400	1537652	498	498	498	498	0
488	20230707	122300	1537652	498	498	498	498	0
489	20230707	122200	1537652	498	498	498	498	0
490	20230707	122100	1537652	498	498	498	498	0
491	20230707	122000	1537652	498	498	498	498	0
492	20230707	121900	1537652	498	498	498	498	0
493	20230707	121800	1537652	498	498	498	498	0
494	20230707	121700	1537652	498	498	498	498	0
495	20230707	121600	1537652	498	498	498	498	0
496	20230707	121500	1537652	498	498	498	498	0
497	20230707	121400	1537652	498	498	498	498	0
498	20230707	121300	1537652	498	498	498	498	0
499	20230707	121200	1537652	498	498	498	498	0
500	20230707	121100	1537652	498	498	498	498	0
501	20230707	121000	1537652	498	498	498	498	0
502	20230707	120900	1537652	498	498	498	498	0
503	20230707	120800	1537652	498	498	498	498	0
504	20230707	120700	1537652	498	498	498	498	0
505	20230707	120600	1537652	498	498	498	498	0
506	20230707	120500	1537652	498	498	498	498	0
507	20230707	120400	1537652	498	498	498	498	0
508	20230707	120300	1537652	498	498	498	498	0
509	20230707	120200	1537652	498	498	498	498	0
510	20230707	120100	1537652	498	498	498	498	0
511	20230707	120000	1537652	498	498	498	498	0
512	20230707	115900	1537652	498	498	498	498	0
513	20230707	115800	1537652	498	498	498	498	0
514	20230707	115700	1537652	498	498	498	498	0
515	20230707	115600	1537652	498	498	498	498	0
516	20230707	115500	1537652	498	498	498	498	0
517	20230707	115400	1537652	498	498	498	498	0
518	20230707	115300	1537652	498	498	498	498	0
519	20230707	115200	1537652	498	498	498	498	0
520	20230707	115100	1537652	498	498	498	498	0
521	20230707	115000	1537652	498	498	498	498	0
522	20230707	114900	1537652	498	498	498	498	0
523	20230707	114800	1537652	498	498	498	498	0
524	20230707	114700	1537652	498	498	498	498	0
525	20230707	114600	1537652	498	498	498	498	0
526	20230707	114500	1537652	498	498	498	498	0
527	20230707	114400	1537652	498	498	498	498	0
528	20230707	114300	1537652	498	498	498	498	0
529	20230707	114200	1537652	498	498	498	498	0
530	20230707	114100	1537652	498	498	498	498	0
531	20230707	114000	1537652	498	498	498	498	0
532	20230707	113900	1537652	498	498	498	498	0
533	20230707	113800	1537652	498	498	498	498	0
534	20230707	113700	1537652	498	498	498	498	0
535	20230707	113600	1537652	498	498	498	498	0
536	20230707	113500	1537652	498	498	498	498	0
537	20230707	113400	1537652	498	498	498	498	0
538	20230707	113300	1537652	498	498	498	498	0
539	20230707	113200	1537652	498	498	498	498	0
540	20230707	113100	1537652	498	498	498	498	0
541	20230707	113000	1537652	498	498	498	498	0
542	20230707	112900	1537652	498	498	498	498	0
543	20230707	112800	1537652	498	498	498	498	1
544	20230707	112700	1537154	450	450	450	450	0
545	20230707	112600	1537154	450	450	450	450	0
546	20230707	112500	1537154	450	450	450	450	0
547	20230707	112400	1537154	450	450	450	450	0
548	20230707	112300	1537154	450	452	452	450	2000
549	20230707	112200	635934	499	499	499	499	0
550	20230707	112100	635934	499	499	499	499	0
551	20230707	112000	635934	499	499	499	499	0
552	20230707	111900	635934	499	499	499	499	0
553	20230707	111800	635934	499	499	499	499	0
554	20230707	111700	635934	499	499	499	499	0
555	20230707	111600	635934	499	499	499	499	0
556	20230707	111500	635934	499	499	499	499	0
557	20230707	111400	635934	499	499	499	499	0
558	20230707	111300	635934	499	499	499	499	0
559	20230707	111200	635934	499	499	499	499	0
560	20230707	111100	635934	499	499	499	499	0
561	20230707	111000	635934	499	499	499	499	0
562	20230707	110900	635934	499	499	499	499	0
563	20230707	110800	635934	499	499	499	499	0
564	20230707	110700	635934	499	499	499	499	4
565	20230707	110600	633938	500	500	500	500	0
566	20230707	110500	633938	500	500	500	500	0
567	20230707	110400	633938	500	500	500	500	0
568	20230707	110300	633938	500	500	500	500	0
569	20230707	110200	633938	500	500	500	500	0
570	20230707	110100	633938	500	500	500	500	0
571	20230707	110000	633938	500	500	500	500	0
572	20230707	105900	633938	500	500	500	500	0
573	20230707	105800	633938	500	500	500	500	0
574	20230707	105700	633938	500	500	500	500	0
575	20230707	105600	633938	500	500	500	500	0
576	20230707	105500	633938	500	500	500	500	0
577	20230707	105400	633938	500	500	500	500	0
578	20230707	105300	633938	500	500	500	500	0
579	20230707	105200	633938	500	500	500	500	0
580	20230707	105100	633938	500	500	500	500	0
581	20230707	105000	633938	500	500	500	500	0
582	20230707	104900	633938	500	500	500	500	0
583	20230707	104800	633938	500	500	500	500	0
584	20230707	104700	633938	500	500	500	500	0
585	20230707	104600	633938	500	500	500	500	0
586	20230707	104500	633938	500	500	500	500	0
587	20230707	104400	633938	500	500	500	500	10
588	20230707	104300	628938	500	500	500	500	0
589	20230707	104200	628938	500	501	501	500	200
590	20230707	104100	528928	543	543	543	543	0
591	20230707	104000	528928	543	543	543	543	0
592	20230707	103900	528928	543	543	543	543	0
593	20230707	103800	528928	543	543	543	543	0
594	20230707	103700	528928	543	543	543	543	0
595	20230707	103600	528928	543	543	543	543	0
596	20230707	103500	528928	543	543	543	543	0
597	20230707	103400	528928	543	543	543	543	0
598	20230707	103300	528928	543	543	543	543	0
599	20230707	103200	528928	543	543	543	543	15
600	20230707	103100	520783	544	544	544	544	0
601	20230707	103000	520783	544	544	544	544	0
602	20230707	102900	520783	544	544	544	544	0
603	20230707	102800	520783	544	544	544	544	0
604	20230707	102700	520783	544	544	544	544	0
605	20230707	102600	520783	544	544	544	544	0
606	20230707	102500	520783	544	544	544	544	0
607	20230707	102400	520783	544	544	544	544	0
608	20230707	102300	520783	544	544	544	544	0
609	20230707	102200	520783	544	544	544	544	0
610	20230707	102100	520783	544	544	544	544	0
611	20230707	102000	520783	544	544	544	544	0
612	20230707	101900	520783	544	544	544	544	0
613	20230707	101800	520783	544	544	544	544	4
614	20230707	101700	518607	540	540	540	540	0
615	20230707	101600	518607	540	540	540	540	7
616	20230707	101500	514827	544	544	544	544	0
617	20230707	101400	514827	544	544	544	544	0
618	20230707	101300	514827	544	544	544	544	0
619	20230707	101200	514827	544	544	544	544	0
620	20230707	101100	514827	544	544	544	544	7
621	20230707	101000	511019	545	545	545	545	0
622	20230707	100900	511019	545	545	545	545	0
623	20230707	100800	511019	545	545	545	545	0
624	20230707	100700	511019	545	545	545	545	0
625	20230707	100600	511019	545	545	545	545	0
626	20230707	100500	511019	545	545	545	545	0
627	20230707	100400	511019	545	545	545	545	0
628	20230707	100300	511019	545	545	545	545	0
629	20230707	100200	511019	545	545	545	545	0
630	20230707	100100	511019	545	545	545	545	0
631	20230707	100000	511019	545	545	545	545	0
632	20230707	095900	511019	545	545	545	545	0
633	20230707	095800	511019	545	545	545	545	0
634	20230707	095700	511019	545	545	545	545	0
635	20230707	095600	511019	545	545	545	545	0
636	20230707	095500	511019	545	545	545	545	0
637	20230707	095400	511019	545	545	545	545	0
638	20230707	095300	511019	545	545	545	545	4
639	20230707	095200	508839	444	444	444	444	1
640	20230707	095100	508395	545	545	545	545	0
641	20230707	095000	508395	545	545	545	545	0
642	20230707	094900	508395	545	545	545	545	0
643	20230707	094800	508395	545	545	545	545	0
644	20230707	094700	508395	545	545	545	545	0
645	20230707	094600	508395	545	545	545	545	0
646	20230707	094500	508395	545	545	545	545	0
647	20230707	094400	508395	545	545	545	545	0
648	20230707	094300	508395	545	545	545	545	0
649	20230707	094200	508395	545	545	545	545	0
650	20230707	094100	508395	545	545	545	545	0
651	20230707	094000	508395	545	545	545	545	0
652	20230707	093900	508395	545	545	545	545	0
653	20230707	093800	508395	545	545	545	545	0
654	20230707	093700	508395	545	545	545	545	0
655	20230707	093600	508395	545	545	545	545	0
656	20230707	093500	508395	545	545	545	545	0
657	20230707	093400	508395	545	545	545	545	0
658	20230707	093300	508395	545	545	545	545	0
659	20230707	093200	508395	545	545	545	545	0
660	20230707	093100	508395	545	545	545	545	0
661	20230707	093000	508395	545	545	545	545	0
662	20230707	092900	508395	545	545	545	545	0
663	20230707	092800	508395	545	545	545	545	0
664	20230707	092700	508395	545	545	545	545	0
665	20230707	092600	508395	545	545	545	545	0
666	20230707	092500	508395	545	545	545	545	0
667	20230707	092400	508395	545	545	545	545	0
668	20230707	092300	508395	545	545	545	545	0
669	20230707	092200	508395	545	545	545	545	0
670	20230707	092100	508395	545	545	545	545	0
671	20230707	092000	508395	545	545	545	545	0
672	20230707	091900	508395	545	545	545	545	0
673	20230707	091800	508395	545	545	545	545	0
674	20230707	091700	508395	545	545	545	545	0
675	20230707	091600	508395	545	545	545	545	0
676	20230707	091500	508395	545	490	545	470	971
677	20230707	091400	50550	550	550	550	550	0
678	20230707	091300	50550	550	550	550	550	0
679	20230707	091200	50550	550	550	550	550	0
680	20230707	091100	50550	550	550	550	550	0
681	20230707	091000	50550	550	550	550	550	0
682	20230707	090900	50550	550	550	550	550	0
683	20230707	090800	50550	550	550	550	550	0
684	20230707	090700	50550	550	550	550	550	0
685	20230707	090600	50550	550	550	550	550	0
686	20230707	090500	50550	550	550	550	550	0
687	20230707	090400	50550	550	550	550	550	0
688	20230707	090300	50550	550	550	550	550	0
689	20230707	090200	50550	550	550	550	550	0
690	20230707	090100	50550	550	550	550	550	1
691	20230707	090000	50000	500	500	500	500	100