KissMeData/258540/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203300	15821538	999	999	999	999	2
3	20230712	203200	15821538	999	999	999	999	0
4	20230712	203100	15821538	999	999	999	999	0
5	20230712	203000	15821538	999	999	999	999	0
6	20230712	202900	15821538	999	999	999	999	0
7	20230712	202800	15821538	999	999	999	999	0
8	20230712	202700	15821538	999	999	999	999	0
9	20230712	202600	15821538	999	999	999	999	0
10	20230712	202500	15821538	999	999	999	999	0
11	20230712	202400	15821538	999	999	999	999	0
12	20230712	202300	15821538	999	999	999	999	0
13	20230712	202200	15821538	999	999	999	999	0
14	20230712	202100	15821538	999	999	999	999	0
15	20230712	202000	15821538	999	999	999	999	0
16	20230712	201900	15821538	999	999	999	999	0
17	20230712	201800	15821538	999	999	999	999	0
18	20230712	201700	15821538	999	999	999	999	0
19	20230712	201600	15821538	999	999	999	999	0
20	20230712	201500	15821538	999	999	999	999	0
21	20230712	201400	15821538	999	999	999	999	0
22	20230712	201300	15821538	999	999	999	999	0
23	20230712	201200	15821538	999	999	999	999	0
24	20230712	201100	15821538	999	999	999	999	0
25	20230712	201000	15821538	999	999	999	999	0
26	20230712	200900	15821538	999	999	999	999	0
27	20230712	200800	15821538	999	999	999	999	0
28	20230712	200700	15821538	999	999	999	999	0
29	20230712	200600	15821538	999	999	999	999	0
30	20230712	200500	15821538	999	999	999	999	0
31	20230712	200400	15821538	999	999	999	999	0
32	20230712	200300	15821538	999	999	999	999	2
33	20230712	200200	15821538	999	999	999	999	0
34	20230712	200100	15821538	999	999	999	999	0
35	20230712	200000	15821538	999	999	999	999	0
36	20230712	195900	15821538	999	999	999	999	0
37	20230712	195800	15821538	999	999	999	999	0
38	20230712	195700	15821538	999	999	999	999	0
39	20230712	195600	15821538	999	999	999	999	0
40	20230712	195500	15821538	999	999	999	999	0
41	20230712	195400	15821538	999	999	999	999	0
42	20230712	195300	15821538	999	999	999	999	0
43	20230712	195200	15821538	999	999	999	999	0
44	20230712	195100	15821538	999	999	999	999	0
45	20230712	195000	15821538	999	999	999	999	0
46	20230712	194900	15821538	999	999	999	999	0
47	20230712	194800	15821538	999	999	999	999	0
48	20230712	194700	15821538	999	999	999	999	0
49	20230712	194600	15821538	999	999	999	999	0
50	20230712	194500	15821538	999	999	999	999	0
51	20230712	194400	15821538	999	999	999	999	0
52	20230712	194300	15821538	999	999	999	999	0
53	20230712	194200	15821538	999	999	999	999	0
54	20230712	194100	15821538	999	999	999	999	0
55	20230712	194000	15821538	999	999	999	999	0
56	20230712	193900	15821538	999	999	999	999	0
57	20230712	193800	15821538	999	999	999	999	0
58	20230712	193700	15821538	999	999	999	999	0
59	20230712	193600	15821538	999	999	999	999	0
60	20230712	193500	15821538	999	999	999	999	0
61	20230712	193400	15821538	999	999	999	999	0
62	20230712	193300	15821538	999	999	999	999	2
63	20230712	193200	15821538	999	999	999	999	0
64	20230712	193100	15821538	999	999	999	999	0
65	20230712	193000	15821538	999	999	999	999	0
66	20230712	192900	15821538	999	999	999	999	0
67	20230712	192800	15821538	999	999	999	999	0
68	20230712	192700	15821538	999	999	999	999	0
69	20230712	192600	15821538	999	999	999	999	0
70	20230712	192500	15821538	999	999	999	999	0
71	20230712	192400	15821538	999	999	999	999	0
72	20230712	192300	15821538	999	999	999	999	0
73	20230712	192200	15821538	999	999	999	999	0
74	20230712	192100	15821538	999	999	999	999	0
75	20230712	192000	15821538	999	999	999	999	0
76	20230712	191900	15821538	999	999	999	999	0
77	20230712	191800	15821538	999	999	999	999	0
78	20230712	191700	15821538	999	999	999	999	0
79	20230712	191600	15821538	999	999	999	999	0
80	20230712	191500	15821538	999	999	999	999	0
81	20230712	191400	15821538	999	999	999	999	0
82	20230712	191300	15821538	999	999	999	999	0
83	20230712	191200	15821538	999	999	999	999	0
84	20230712	191100	15821538	999	999	999	999	0
85	20230712	191000	15821538	999	999	999	999	0
86	20230712	190900	15821538	999	999	999	999	0
87	20230712	190800	15821538	999	999	999	999	0
88	20230712	190700	15821538	999	999	999	999	0
89	20230712	190600	15821538	999	999	999	999	0
90	20230712	190500	15821538	999	999	999	999	0
91	20230712	190400	15821538	999	999	999	999	0
92	20230712	190300	15821538	999	999	999	999	2
93	20230712	190200	15821538	999	999	999	999	0
94	20230712	190100	15821538	999	999	999	999	0
95	20230712	190000	15821538	999	999	999	999	0
96	20230712	185900	15821538	999	999	999	999	0
97	20230712	185800	15821538	999	999	999	999	0
98	20230712	185700	15821538	999	999	999	999	0
99	20230712	185600	15821538	999	999	999	999	0
100	20230712	185500	15821538	999	999	999	999	0
101	20230712	185400	15821538	999	999	999	999	0
102	20230712	185300	15821538	999	999	999	999	0
103	20230712	185200	15821538	999	999	999	999	0
104	20230712	185100	15821538	999	999	999	999	0
105	20230712	185000	15821538	999	999	999	999	0
106	20230712	184900	15821538	999	999	999	999	0
107	20230712	184800	15821538	999	999	999	999	0
108	20230712	184700	15821538	999	999	999	999	0
109	20230712	184600	15821538	999	999	999	999	0
110	20230712	184500	15821538	999	999	999	999	0
111	20230712	184400	15821538	999	999	999	999	0
112	20230712	184300	15821538	999	999	999	999	0
113	20230712	184200	15821538	999	999	999	999	0
114	20230712	184100	15821538	999	999	999	999	0
115	20230712	184000	15821538	999	999	999	999	0
116	20230712	183900	15821538	999	999	999	999	0
117	20230712	183800	15821538	999	999	999	999	0
118	20230712	183700	15821538	999	999	999	999	0
119	20230712	183600	15821538	999	999	999	999	0
120	20230712	183500	15821538	999	999	999	999	0
121	20230712	183400	15821538	999	999	999	999	0
122	20230712	183300	15821538	999	999	999	999	2
123	20230712	183200	15821538	999	999	999	999	0
124	20230712	183100	15821538	999	999	999	999	0
125	20230712	183000	15821538	999	999	999	999	0
126	20230712	182900	15821538	999	999	999	999	0
127	20230712	182800	15821538	999	999	999	999	0
128	20230712	182700	15821538	999	999	999	999	0
129	20230712	182600	15821538	999	999	999	999	0
130	20230712	182500	15821538	999	999	999	999	0
131	20230712	182400	15821538	999	999	999	999	0
132	20230712	182300	15821538	999	999	999	999	0
133	20230712	182200	15821538	999	999	999	999	0
134	20230712	182100	15821538	999	999	999	999	0
135	20230712	182000	15821538	999	999	999	999	0
136	20230712	181900	15821538	999	999	999	999	0
137	20230712	181800	15821538	999	999	999	999	0
138	20230712	181700	15821538	999	999	999	999	0
139	20230712	181600	15821538	999	999	999	999	0
140	20230712	181500	15821538	999	999	999	999	0
141	20230712	181400	15821538	999	999	999	999	0
142	20230712	181300	15821538	999	999	999	999	0
143	20230712	181200	15821538	999	999	999	999	0
144	20230712	181100	15821538	999	999	999	999	0
145	20230712	181000	15821538	999	999	999	999	0
146	20230712	180900	15821538	999	999	999	999	0
147	20230712	180800	15821538	999	999	999	999	0
148	20230712	180700	15821538	999	999	999	999	0
149	20230712	180600	15821538	999	999	999	999	0
150	20230712	180500	15821538	999	999	999	999	0
151	20230712	180400	15821538	999	999	999	999	0
152	20230712	180300	15821538	999	999	999	999	2
153	20230712	180200	15821538	999	999	999	999	0
154	20230712	180100	15821538	999	999	999	999	0
155	20230712	180000	15821538	999	999	999	999	0
156	20230712	175900	15821538	999	999	999	999	0
157	20230712	175800	15821538	999	999	999	999	0
158	20230712	175700	15821538	999	999	999	999	0
159	20230712	175600	15821538	999	999	999	999	0
160	20230712	175500	15821538	999	999	999	999	0
161	20230712	175400	15821538	999	999	999	999	0
162	20230712	175300	15821538	999	999	999	999	0
163	20230712	175200	15821538	999	999	999	999	0
164	20230712	175100	15821538	999	999	999	999	0
165	20230712	175000	15821538	999	999	999	999	0
166	20230712	174900	15821538	999	999	999	999	0
167	20230712	174800	15821538	999	999	999	999	0
168	20230712	174700	15821538	999	999	999	999	0
169	20230712	174600	15821538	999	999	999	999	0
170	20230712	174500	15821538	999	999	999	999	0
171	20230712	174400	15821538	999	999	999	999	0
172	20230712	174300	15821538	999	999	999	999	0
173	20230712	174200	15821538	999	999	999	999	0
174	20230712	174100	15821538	999	999	999	999	0
175	20230712	174000	15821538	999	999	999	999	0
176	20230712	173900	15821538	999	999	999	999	0
177	20230712	173800	15821538	999	999	999	999	0
178	20230712	173700	15821538	999	999	999	999	0
179	20230712	173600	15821538	999	999	999	999	0
180	20230712	173500	15821538	999	999	999	999	0
181	20230712	173400	15821538	999	999	999	999	0
182	20230712	173300	15821538	999	999	999	999	2
183	20230712	173200	15821538	999	999	999	999	0
184	20230712	173100	15821538	999	999	999	999	0
185	20230712	173000	15821538	999	999	999	999	0
186	20230712	172900	15821538	999	999	999	999	0
187	20230712	172800	15821538	999	999	999	999	0
188	20230712	172700	15821538	999	999	999	999	0
189	20230712	172600	15821538	999	999	999	999	0
190	20230712	172500	15821538	999	999	999	999	0
191	20230712	172400	15821538	999	999	999	999	0
192	20230712	172300	15821538	999	999	999	999	0
193	20230712	172200	15821538	999	999	999	999	0
194	20230712	172100	15821538	999	999	999	999	0
195	20230712	172000	15821538	999	999	999	999	0
196	20230712	171900	15821538	999	999	999	999	0
197	20230712	171800	15821538	999	999	999	999	0
198	20230712	171700	15821538	999	999	999	999	0
199	20230712	171600	15821538	999	999	999	999	0
200	20230712	171500	15821538	999	999	999	999	0
201	20230712	171400	15821538	999	999	999	999	0
202	20230712	171300	15821538	999	999	999	999	0
203	20230712	171200	15821538	999	999	999	999	0
204	20230712	171100	15821538	999	999	999	999	0
205	20230712	171000	15821538	999	999	999	999	0
206	20230712	170900	15821538	999	999	999	999	0
207	20230712	170800	15821538	999	999	999	999	0
208	20230712	170700	15821538	999	999	999	999	0
209	20230712	170600	15821538	999	999	999	999	0
210	20230712	170500	15821538	999	999	999	999	0
211	20230712	170400	15821538	999	999	999	999	0
212	20230712	170300	15821538	999	999	999	999	2
213	20230712	170200	15821538	999	999	999	999	0
214	20230712	170100	15821538	999	999	999	999	0
215	20230712	170000	15821538	999	999	999	999	0
216	20230712	165900	15821538	999	999	999	999	0
217	20230712	165800	15821538	999	999	999	999	0
218	20230712	165700	15821538	999	999	999	999	0
219	20230712	165600	15821538	999	999	999	999	0
220	20230712	165500	15821538	999	999	999	999	0
221	20230712	165400	15821538	999	999	999	999	0
222	20230712	165300	15821538	999	999	999	999	0
223	20230712	165200	15821538	999	999	999	999	0
224	20230712	165100	15821538	999	999	999	999	0
225	20230712	165000	15821538	999	999	999	999	0
226	20230712	164900	15821538	999	999	999	999	0
227	20230712	164800	15821538	999	999	999	999	0
228	20230712	164700	15821538	999	999	999	999	0
229	20230712	164600	15821538	999	999	999	999	0
230	20230712	164500	15821538	999	999	999	999	0
231	20230712	164400	15821538	999	999	999	999	0
232	20230712	164300	15821538	999	999	999	999	0
233	20230712	164200	15821538	999	999	999	999	0
234	20230712	164100	15821538	999	999	999	999	0
235	20230712	164000	15821538	999	999	999	999	0
236	20230712	163900	15821538	999	999	999	999	0
237	20230712	163800	15821538	999	999	999	999	0
238	20230712	163700	15821538	999	999	999	999	0
239	20230712	163600	15821538	999	999	999	999	0
240	20230712	163500	15821538	999	999	999	999	0
241	20230712	163400	15821538	999	999	999	999	0
242	20230712	163300	15821538	999	999	999	999	2
243	20230712	163200	15821538	999	999	999	999	0
244	20230712	163100	15821538	999	999	999	999	0
245	20230712	163000	15821538	999	999	999	999	0
246	20230712	162900	15821538	999	999	999	999	0
247	20230712	162800	15821538	999	999	999	999	0
248	20230712	162700	15821538	999	999	999	999	0
249	20230712	162600	15821538	999	999	999	999	0
250	20230712	162500	15821538	999	999	999	999	0
251	20230712	162400	15821538	999	999	999	999	0
252	20230712	162300	15821538	999	999	999	999	0
253	20230712	162200	15821538	999	999	999	999	0
254	20230712	162100	15821538	999	999	999	999	0
255	20230712	162000	15821538	999	999	999	999	0
256	20230712	161900	15821538	999	999	999	999	0
257	20230712	161800	15821538	999	999	999	999	0
258	20230712	161700	15821538	999	999	999	999	0
259	20230712	161600	15821538	999	999	999	999	0
260	20230712	161500	15821538	999	999	999	999	0
261	20230712	161400	15821538	999	999	999	999	0
262	20230712	161300	15821538	999	999	999	999	0
263	20230712	161200	15821538	999	999	999	999	0
264	20230712	161100	15821538	999	999	999	999	0
265	20230712	161000	15821538	999	999	999	999	0
266	20230712	160900	15821538	999	999	999	999	0
267	20230712	160800	15821538	999	999	999	999	0
268	20230712	160700	15821538	999	999	999	999	0
269	20230712	160600	15821538	999	999	999	999	0
270	20230712	160500	15821538	999	999	999	999	0
271	20230712	160400	15821538	999	999	999	999	0
272	20230712	160300	15821538	999	999	999	999	2
273	20230712	160200	15821538	999	999	999	999	0
274	20230712	160100	15821538	999	999	999	999	0
275	20230712	160000	15821538	999	999	999	999	0
276	20230712	155900	15821538	999	999	999	999	0
277	20230712	155800	15821538	999	999	999	999	0
278	20230712	155700	15821538	999	999	999	999	0
279	20230712	155600	15821538	999	999	999	999	0
280	20230712	155500	15821538	999	999	999	999	0
281	20230712	155400	15821538	999	999	999	999	0
282	20230712	155300	15821538	999	999	999	999	0
283	20230712	155200	15821538	999	999	999	999	0
284	20230712	155100	15821538	999	999	999	999	0
285	20230712	155000	15821538	999	999	999	999	0
286	20230712	154900	15821538	999	999	999	999	0
287	20230712	154800	15821538	999	999	999	999	0
288	20230712	154700	15821538	999	999	999	999	0
289	20230712	154600	15821538	999	999	999	999	0
290	20230712	154500	15821538	999	999	999	999	0
291	20230712	154400	15821538	999	999	999	999	0
292	20230712	154300	15821538	999	999	999	999	0
293	20230712	154200	15821538	999	999	999	999	0
294	20230712	154100	15821538	999	999	999	999	0
295	20230712	154000	15821538	999	999	999	999	0
296	20230712	153900	15821538	999	999	999	999	0
297	20230712	153800	15821538	999	999	999	999	0
298	20230712	153700	15821538	999	999	999	999	0
299	20230712	153600	15821538	999	999	999	999	0
300	20230712	153500	15821538	999	999	999	999	0
301	20230712	153400	15821538	999	999	999	999	0
302	20230712	153300	15821538	999	999	999	999	2
303	20230712	153200	15821538	999	999	999	999	0
304	20230712	153100	15821538	999	999	999	999	0
305	20230712	153000	15821538	999	999	999	999	2
306	20230712	152900	15819540	1000	1000	1000	1000	0
307	20230712	152800	15819540	1000	1000	1000	1000	0
308	20230712	152700	15819540	1000	1000	1000	1000	0
309	20230712	152600	15819540	1000	1000	1000	1000	0
310	20230712	152500	15819540	1000	1000	1000	1000	0
311	20230712	152400	15819540	1000	1000	1000	1000	0
312	20230712	152300	15819540	1000	1000	1000	1000	0
313	20230712	152200	15819540	1000	1000	1000	1000	0
314	20230712	152100	15819540	1000	1000	1000	1000	0
315	20230712	152000	15819540	1000	1000	1000	1000	0
316	20230712	151900	15819540	1000	1000	1000	1000	0
317	20230712	151800	15819540	1000	1000	1000	1000	0
318	20230712	151700	15819540	1000	1000	1000	1000	0
319	20230712	151600	15819540	1000	1000	1000	1000	0
320	20230712	151500	15819540	1000	1000	1000	1000	1000
321	20230712	151400	14819540	1000	1000	1000	1000	0
322	20230712	151300	14819540	1000	1000	1000	1000	0
323	20230712	151200	14819540	1000	1000	1000	1000	0
324	20230712	151100	14819540	1000	1000	1000	1000	0
325	20230712	151000	14819540	1000	1000	1000	1000	0
326	20230712	150900	14819540	1000	1000	1000	1000	1
327	20230712	150800	14818540	990	990	990	990	0
328	20230712	150700	14818540	990	990	990	990	0
329	20230712	150600	14818540	990	990	990	990	0
330	20230712	150500	14818540	990	990	990	990	0
331	20230712	150400	14818540	990	990	990	990	0
332	20230712	150300	14818540	990	990	990	990	0
333	20230712	150200	14818540	990	990	990	990	0
334	20230712	150100	14818540	990	990	990	990	0
335	20230712	150000	14818540	990	990	990	990	0
336	20230712	145900	14818540	990	990	990	990	1
337	20230712	145800	14817550	1000	990	1000	990	499
338	20230712	145700	14323530	990	990	990	990	0
339	20230712	145600	14323530	990	990	990	990	0
340	20230712	145500	14323530	990	990	990	990	0
341	20230712	145400	14323530	990	990	990	990	0
342	20230712	145300	14323530	990	990	990	990	0
343	20230712	145200	14323530	990	990	990	990	2
344	20230712	145100	14321550	1000	1000	1000	1000	0
345	20230712	145000	14321550	1000	1000	1000	1000	0
346	20230712	144900	14321550	1000	990	1000	990	548
347	20230712	144800	13778530	990	990	990	990	0
348	20230712	144700	13778530	990	990	990	990	0
349	20230712	144600	13778530	990	990	990	990	0
350	20230712	144500	13778530	990	990	990	990	0
351	20230712	144400	13778530	990	990	990	990	0
352	20230712	144300	13778530	990	990	990	990	0
353	20230712	144200	13778530	990	990	990	990	0
354	20230712	144100	13778530	990	990	990	990	0
355	20230712	144000	13778530	990	990	990	990	0
356	20230712	143900	13778530	990	990	990	990	0
357	20230712	143800	13778530	990	990	990	990	0
358	20230712	143700	13778530	990	990	990	990	0
359	20230712	143600	13778530	990	990	990	990	0
360	20230712	143500	13778530	990	990	990	990	0
361	20230712	143400	13778530	990	990	990	990	0
362	20230712	143300	13778530	990	990	990	990	0
363	20230712	143200	13778530	990	990	990	990	0
364	20230712	143100	13778530	990	990	990	990	0
365	20230712	143000	13778530	990	990	990	990	0
366	20230712	142900	13778530	990	990	990	990	0
367	20230712	142800	13778530	990	990	990	990	0
368	20230712	142700	13778530	990	990	990	990	0
369	20230712	142600	13778530	990	990	990	990	1
370	20230712	142500	13777540	938	938	938	938	0
371	20230712	142400	13777540	938	938	938	938	0
372	20230712	142300	13777540	938	938	938	938	697
373	20230712	142200	13123754	990	990	990	990	0
374	20230712	142100	13123754	990	990	990	990	0
375	20230712	142000	13123754	990	990	990	990	0
376	20230712	141900	13123754	990	990	990	990	0
377	20230712	141800	13123754	990	990	990	990	0
378	20230712	141700	13123754	990	990	990	990	0
379	20230712	141600	13123754	990	990	990	990	0
380	20230712	141500	13123754	990	990	990	990	0
381	20230712	141400	13123754	990	990	990	990	0
382	20230712	141300	13123754	990	990	990	990	0
383	20230712	141200	13123754	990	990	990	990	0
384	20230712	141100	13123754	990	990	990	990	0
385	20230712	141000	13123754	990	990	990	990	1
386	20230712	140900	13122764	934	934	934	934	0
387	20230712	140800	13122764	934	934	934	934	0
388	20230712	140700	13122764	934	934	934	934	0
389	20230712	140600	13122764	934	934	934	934	1
390	20230712	140500	13121830	990	990	990	990	0
391	20230712	140400	13121830	990	990	990	990	0
392	20230712	140300	13121830	990	990	990	990	0
393	20230712	140200	13121830	990	990	990	990	0
394	20230712	140100	13121830	990	990	990	990	0
395	20230712	140000	13121830	990	990	990	990	0
396	20230712	135900	13121830	990	990	990	990	0
397	20230712	135800	13121830	990	990	990	990	0
398	20230712	135700	13121830	990	990	990	990	0
399	20230712	135600	13121830	990	990	990	990	0
400	20230712	135500	13121830	990	990	990	990	0
401	20230712	135400	13121830	990	990	990	990	0
402	20230712	135300	13121830	990	990	990	990	0
403	20230712	135200	13121830	990	990	990	990	0
404	20230712	135100	13121830	990	990	990	990	0
405	20230712	135000	13121830	990	990	990	990	99
406	20230712	134900	13023820	990	990	990	990	0
407	20230712	134800	13023820	990	990	990	990	0
408	20230712	134700	13023820	990	990	990	990	0
409	20230712	134600	13023820	990	990	990	990	0
410	20230712	134500	13023820	990	990	990	990	0
411	20230712	134400	13023820	990	990	990	990	0
412	20230712	134300	13023820	990	990	990	990	0
413	20230712	134200	13023820	990	990	990	990	0
414	20230712	134100	13023820	990	990	990	990	0
415	20230712	134000	13023820	990	990	990	990	0
416	20230712	133900	13023820	990	990	990	990	1
417	20230712	133800	13022830	930	930	930	930	0
418	20230712	133700	13022830	930	930	930	930	0
419	20230712	133600	13022830	930	930	930	930	0
420	20230712	133500	13022830	930	930	930	930	0
421	20230712	133400	13022830	930	930	930	930	1
422	20230712	133300	13021900	990	990	990	990	0
423	20230712	133200	13021900	990	990	990	990	0
424	20230712	133100	13021900	990	990	990	990	0
425	20230712	133000	13021900	990	990	990	990	0
426	20230712	132900	13021900	990	990	990	990	0
427	20230712	132800	13021900	990	990	990	990	0
428	20230712	132700	13021900	990	990	990	990	0
429	20230712	132600	13021900	990	990	990	990	0
430	20230712	132500	13021900	990	990	990	990	0
431	20230712	132400	13021900	990	990	990	990	0
432	20230712	132300	13021900	990	990	990	990	0
433	20230712	132200	13021900	990	990	990	990	0
434	20230712	132100	13021900	990	990	990	990	0
435	20230712	132000	13021900	990	990	990	990	0
436	20230712	131900	13021900	990	990	990	990	1041
437	20230712	131800	11991310	990	990	990	990	0
438	20230712	131700	11991310	990	990	990	990	0
439	20230712	131600	11991310	990	990	990	990	0
440	20230712	131500	11991310	990	990	990	990	0
441	20230712	131400	11991310	990	990	990	990	0
442	20230712	131300	11991310	990	990	990	990	0
443	20230712	131200	11991310	990	990	990	990	0
444	20230712	131100	11991310	990	990	990	990	0
445	20230712	131000	11991310	990	990	990	990	0
446	20230712	130900	11991310	990	990	990	990	0
447	20230712	130800	11991310	990	990	990	990	0
448	20230712	130700	11991310	990	990	990	990	0
449	20230712	130600	11991310	990	990	990	990	0
450	20230712	130500	11991310	990	990	990	990	0
451	20230712	130400	11991310	990	990	990	990	0
452	20230712	130300	11991310	990	990	990	990	0
453	20230712	130200	11991310	990	990	990	990	1
454	20230712	130100	11990320	950	960	960	950	980
455	20230712	130000	11054720	990	990	990	990	0
456	20230712	125900	11054720	990	990	990	990	0
457	20230712	125800	11054720	990	990	990	990	0
458	20230712	125700	11054720	990	990	990	990	0
459	20230712	125600	11054720	990	990	990	990	0
460	20230712	125500	11054720	990	990	990	990	0
461	20230712	125400	11054720	990	990	990	990	0
462	20230712	125300	11054720	990	990	990	990	0
463	20230712	125200	11054720	990	990	990	990	0
464	20230712	125100	11054720	990	990	990	990	0
465	20230712	125000	11054720	990	990	990	990	0
466	20230712	124900	11054720	990	990	990	990	0
467	20230712	124800	11054720	990	990	990	990	0
468	20230712	124700	11054720	990	990	990	990	0
469	20230712	124600	11054720	990	990	990	990	0
470	20230712	124500	11054720	990	990	990	990	0
471	20230712	124400	11054720	990	990	990	990	0
472	20230712	124300	11054720	990	990	990	990	0
473	20230712	124200	11054720	990	990	990	990	0
474	20230712	124100	11054720	990	990	990	990	0
475	20230712	124000	11054720	990	990	990	990	0
476	20230712	123900	11054720	990	990	990	990	1
477	20230712	123800	11053730	922	922	922	922	0
478	20230712	123700	11053730	922	922	922	922	0
479	20230712	123600	11053730	922	922	922	922	0
480	20230712	123500	11053730	922	922	922	922	0
481	20230712	123400	11053730	922	922	922	922	1
482	20230712	123300	11052808	990	990	990	990	0
483	20230712	123200	11052808	990	990	990	990	0
484	20230712	123100	11052808	990	990	990	990	0
485	20230712	123000	11052808	990	990	990	990	0
486	20230712	122900	11052808	990	990	990	990	0
487	20230712	122800	11052808	990	990	990	990	0
488	20230712	122700	11052808	990	990	990	990	0
489	20230712	122600	11052808	990	990	990	990	0
490	20230712	122500	11052808	990	990	990	990	0
491	20230712	122400	11052808	990	990	990	990	1
492	20230712	122300	11051818	922	922	922	922	0
493	20230712	122200	11051818	922	922	922	922	1
494	20230712	122100	11050896	990	990	990	990	0
495	20230712	122000	11050896	990	990	990	990	0
496	20230712	121900	11050896	990	990	990	990	0
497	20230712	121800	11050896	990	990	990	990	0
498	20230712	121700	11050896	990	990	990	990	0
499	20230712	121600	11050896	990	990	990	990	1
500	20230712	121500	11049906	921	921	921	921	0
501	20230712	121400	11049906	921	921	921	921	1
502	20230712	121300	11048985	990	990	990	990	0
503	20230712	121200	11048985	990	990	990	990	0
504	20230712	121100	11048985	990	990	990	990	0
505	20230712	121000	11048985	990	990	990	990	0
506	20230712	120900	11048985	990	990	990	990	0
507	20230712	120800	11048985	990	990	990	990	0
508	20230712	120700	11048985	990	990	990	990	0
509	20230712	120600	11048985	990	990	990	990	0
510	20230712	120500	11048985	990	990	990	990	0
511	20230712	120400	11048985	990	990	990	990	0
512	20230712	120300	11048985	990	990	990	990	0
513	20230712	120200	11048985	990	990	990	990	0
514	20230712	120100	11048985	990	990	990	990	0
515	20230712	120000	11048985	990	990	990	990	0
516	20230712	115900	11048985	990	990	990	990	0
517	20230712	115800	11048985	990	990	990	990	0
518	20230712	115700	11048985	990	990	990	990	1
519	20230712	115600	11047995	990	990	990	990	0
520	20230712	115500	11047995	990	990	990	990	0
521	20230712	115400	11047995	990	990	990	990	0
522	20230712	115300	11047995	990	990	990	990	0
523	20230712	115200	11047995	990	990	990	990	0
524	20230712	115100	11047995	990	990	990	990	0
525	20230712	115000	11047995	990	990	990	990	0
526	20230712	114900	11047995	990	990	990	990	0
527	20230712	114800	11047995	990	990	990	990	0
528	20230712	114700	11047995	990	990	990	990	1
529	20230712	114600	11047005	921	921	921	921	0
530	20230712	114500	11047005	921	921	921	921	1
531	20230712	114400	11046084	990	990	990	990	0
532	20230712	114300	11046084	990	990	990	990	0
533	20230712	114200	11046084	990	990	990	990	0
534	20230712	114100	11046084	990	990	990	990	0
535	20230712	114000	11046084	990	990	990	990	20
536	20230712	113900	11026284	990	990	990	990	0
537	20230712	113800	11026284	990	990	990	990	0
538	20230712	113700	11026284	990	990	990	990	0
539	20230712	113600	11026284	990	990	990	990	0
540	20230712	113500	11026284	990	990	990	990	0
541	20230712	113400	11026284	990	990	990	990	0
542	20230712	113300	11026284	990	990	990	990	0
543	20230712	113200	11026284	990	990	990	990	0
544	20230712	113100	11026284	990	990	990	990	0
545	20230712	113000	11026284	990	990	990	990	0
546	20230712	112900	11026284	990	990	990	990	0
547	20230712	112800	11026284	990	990	990	990	0
548	20230712	112700	11026284	990	990	990	990	0
549	20230712	112600	11026284	990	990	990	990	0
550	20230712	112500	11026284	990	990	990	990	0
551	20230712	112400	11026284	990	990	990	990	0
552	20230712	112300	11026284	990	990	990	990	0
553	20230712	112200	11026284	990	990	990	990	0
554	20230712	112100	11026284	990	990	990	990	0
555	20230712	112000	11026284	990	990	990	990	1
556	20230712	111900	11025294	915	915	915	915	1
557	20230712	111800	11024379	990	990	990	990	0
558	20230712	111700	11024379	990	990	990	990	0
559	20230712	111600	11024379	990	990	990	990	0
560	20230712	111500	11024379	990	990	990	990	0
561	20230712	111400	11024379	990	990	990	990	0
562	20230712	111300	11024379	990	990	990	990	0
563	20230712	111200	11024379	990	990	990	990	0
564	20230712	111100	11024379	990	990	990	990	0
565	20230712	111000	11024379	990	990	990	990	0
566	20230712	110900	11024379	990	990	990	990	0
567	20230712	110800	11024379	990	990	990	990	0
568	20230712	110700	11024379	990	990	990	990	0
569	20230712	110600	11024379	990	990	990	990	0
570	20230712	110500	11024379	990	990	990	990	0
571	20230712	110400	11024379	990	990	990	990	0
572	20230712	110300	11024379	990	990	990	990	0
573	20230712	110200	11024379	990	990	990	990	0
574	20230712	110100	11024379	990	990	990	990	0
575	20230712	110000	11024379	990	990	990	990	0
576	20230712	105900	11024379	990	990	990	990	0
577	20230712	105800	11024379	990	990	990	990	0
578	20230712	105700	11024379	990	990	990	990	0
579	20230712	105600	11024379	990	990	990	990	0
580	20230712	105500	11024379	990	990	990	990	0
581	20230712	105400	11024379	990	990	990	990	0
582	20230712	105300	11024379	990	990	990	990	0
583	20230712	105200	11024379	990	990	990	990	0
584	20230712	105100	11024379	990	990	990	990	0
585	20230712	105000	11024379	990	990	990	990	0
586	20230712	104900	11024379	990	990	990	990	0
587	20230712	104800	11024379	990	990	990	990	0
588	20230712	104700	11024379	990	990	990	990	0
589	20230712	104600	11024379	990	990	990	990	0
590	20230712	104500	11024379	990	915	990	915	2
591	20230712	104400	11022474	990	990	990	990	0
592	20230712	104300	11022474	990	990	990	990	0
593	20230712	104200	11022474	990	990	990	990	0
594	20230712	104100	11022474	990	990	990	990	0
595	20230712	104000	11022474	990	990	990	990	0
596	20230712	103900	11022474	990	990	990	990	0
597	20230712	103800	11022474	990	990	990	990	0
598	20230712	103700	11022474	990	990	990	990	0
599	20230712	103600	11022474	990	990	990	990	0
600	20230712	103500	11022474	990	990	990	990	0
601	20230712	103400	11022474	990	990	990	990	0
602	20230712	103300	11022474	990	990	990	990	0
603	20230712	103200	11022474	990	990	990	990	0
604	20230712	103100	11022474	990	990	990	990	0
605	20230712	103000	11022474	990	990	990	990	0
606	20230712	102900	11022474	990	990	990	990	0
607	20230712	102800	11022474	990	990	990	990	0
608	20230712	102700	11022474	990	990	990	990	0
609	20230712	102600	11022474	990	990	990	990	0
610	20230712	102500	11022474	990	990	990	990	0
611	20230712	102400	11022474	990	990	990	990	0
612	20230712	102300	11022474	990	990	990	990	0
613	20230712	102200	11022474	990	990	990	990	1
614	20230712	102100	11021484	911	911	911	911	0
615	20230712	102000	11021484	911	911	911	911	0
616	20230712	101900	11021484	911	911	911	911	0
617	20230712	101800	11021484	911	911	911	911	1
618	20230712	101700	11020573	990	990	990	990	0
619	20230712	101600	11020573	990	990	990	990	0
620	20230712	101500	11020573	990	990	990	990	0
621	20230712	101400	11020573	990	990	990	990	0
622	20230712	101300	11020573	990	990	990	990	0
623	20230712	101200	11020573	990	990	990	990	0
624	20230712	101100	11020573	990	990	990	990	0
625	20230712	101000	11020573	990	990	990	990	0
626	20230712	100900	11020573	990	990	990	990	1
627	20230712	100800	11019583	911	911	911	911	0
628	20230712	100700	11019583	911	911	911	911	0
629	20230712	100600	11019583	911	911	911	911	0
630	20230712	100500	11019583	911	911	911	911	0
631	20230712	100400	11019583	911	911	911	911	1
632	20230712	100300	11018672	990	990	990	990	0
633	20230712	100200	11018672	990	990	990	990	0
634	20230712	100100	11018672	990	911	990	911	19
635	20230712	100000	10999941	1000	1000	1000	1000	1
636	20230712	095900	10998941	911	988	1000	911	1200
637	20230712	095800	9889229	911	911	911	911	0
638	20230712	095700	9889229	911	911	911	911	0
639	20230712	095600	9889229	911	911	911	911	0
640	20230712	095500	9889229	911	911	911	911	0
641	20230712	095400	9889229	911	911	911	911	1
642	20230712	095300	9888318	988	988	988	988	1
643	20230712	095200	9887330	911	911	911	911	0
644	20230712	095100	9887330	911	911	911	911	1
645	20230712	095000	9886419	909	909	909	909	0
646	20230712	094900	9886419	909	909	909	909	1
647	20230712	094800	9885510	988	988	988	988	0
648	20230712	094700	9885510	988	988	988	988	0
649	20230712	094600	9885510	988	988	988	988	0
650	20230712	094500	9885510	988	988	988	988	0
651	20230712	094400	9885510	988	988	988	988	0
652	20230712	094300	9885510	988	988	988	988	95
653	20230712	094200	9791650	907	907	907	907	0
654	20230712	094100	9791650	907	907	907	907	0
655	20230712	094000	9791650	907	907	988	907	3
656	20230712	093900	9788848	988	908	988	908	3118
657	20230712	093800	6957624	908	990	990	908	2
658	20230712	093700	6955726	908	908	908	908	0
659	20230712	093600	6955726	908	908	908	908	0
660	20230712	093500	6955726	908	908	908	908	1
661	20230712	093400	6954818	990	908	990	908	2
662	20230712	093300	6952920	1024	1024	1024	1024	0
663	20230712	093200	6952920	1024	1024	1024	1024	0
664	20230712	093100	6952920	1024	1024	1024	1024	0
665	20230712	093000	6952920	1024	1024	1024	1024	0
666	20230712	092900	6952920	1024	912	1024	910	2115
667	20230712	092800	5026001	911	912	1025	911	531
668	20230712	092700	4541509	1032	912	1032	911	102
669	20230712	092600	4448366	1037	1037	1037	1037	0
670	20230712	092500	4448366	1037	1037	1037	1037	0
671	20230712	092400	4448366	1037	1037	1037	1037	0
672	20230712	092300	4448366	1037	1037	1037	1037	0
673	20230712	092200	4448366	1037	1037	1037	1037	0
674	20230712	092100	4448366	1037	1037	1037	1037	0
675	20230712	092000	4448366	1037	1037	1037	1037	0
676	20230712	091900	4448366	1037	1037	1037	1037	0
677	20230712	091800	4448366	1037	1037	1037	1037	0
678	20230712	091700	4448366	1037	1037	1037	1037	0
679	20230712	091600	4448366	1037	910	1037	910	3240
680	20230712	091500	1499839	910	920	920	910	5
681	20230712	091400	1495249	910	910	910	910	7
682	20230712	091300	1488879	1043	1043	1043	1043	0
683	20230712	091200	1488879	1043	1043	1043	1043	0
684	20230712	091100	1488879	1043	910	1043	910	1501
685	20230712	091000	122836	1045	1045	1045	1045	1
686	20230712	090900	121791	907	907	907	907	0
687	20230712	090800	121791	907	907	907	907	0
688	20230712	090700	121791	907	907	907	907	0
689	20230712	090600	121791	907	907	907	907	0
690	20230712	090500	121791	907	907	907	907	100
691	20230712	090400	31091	1048	1048	1048	1048	0
692	20230712	090300	31091	1048	1048	1048	1048	1
693	20230712	090200	30043	907	1050	1050	907	2
694	20230712	090100	28086	906	906	906	906	31
695	20230712	090000	0	1000	1000	1000	1000	0