KissMeData/258540/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202200	2743682	979	979	979	979	501
3	20230726	202100	2743682	979	979	979	979	0
4	20230726	202000	2743682	979	979	979	979	0
5	20230726	201900	2743682	979	979	979	979	0
6	20230726	201800	2743682	979	979	979	979	0
7	20230726	201700	2743682	979	979	979	979	0
8	20230726	201600	2743682	979	979	979	979	0
9	20230726	201500	2743682	979	979	979	979	0
10	20230726	201400	2743682	979	979	979	979	0
11	20230726	201300	2743682	979	979	979	979	0
12	20230726	201200	2743682	979	979	979	979	0
13	20230726	201100	2743682	979	979	979	979	0
14	20230726	201000	2743682	979	979	979	979	0
15	20230726	200900	2743682	979	979	979	979	0
16	20230726	200800	2743682	979	979	979	979	0
17	20230726	200700	2743682	979	979	979	979	0
18	20230726	200600	2743682	979	979	979	979	0
19	20230726	200500	2743682	979	979	979	979	0
20	20230726	200400	2743682	979	979	979	979	0
21	20230726	200300	2743682	979	979	979	979	0
22	20230726	200200	2743682	979	979	979	979	0
23	20230726	200100	2743682	979	979	979	979	0
24	20230726	200000	2743682	979	979	979	979	0
25	20230726	195900	2743682	979	979	979	979	0
26	20230726	195800	2743682	979	979	979	979	0
27	20230726	195700	2743682	979	979	979	979	0
28	20230726	195600	2743682	979	979	979	979	0
29	20230726	195500	2743682	979	979	979	979	0
30	20230726	195400	2743682	979	979	979	979	0
31	20230726	195300	2743682	979	979	979	979	0
32	20230726	195200	2743682	979	979	979	979	501
33	20230726	195100	2743682	979	979	979	979	0
34	20230726	195000	2743682	979	979	979	979	0
35	20230726	194900	2743682	979	979	979	979	0
36	20230726	194800	2743682	979	979	979	979	0
37	20230726	194700	2743682	979	979	979	979	0
38	20230726	194600	2743682	979	979	979	979	0
39	20230726	194500	2743682	979	979	979	979	0
40	20230726	194400	2743682	979	979	979	979	0
41	20230726	194300	2743682	979	979	979	979	0
42	20230726	194200	2743682	979	979	979	979	0
43	20230726	194100	2743682	979	979	979	979	0
44	20230726	194000	2743682	979	979	979	979	0
45	20230726	193900	2743682	979	979	979	979	0
46	20230726	193800	2743682	979	979	979	979	0
47	20230726	193700	2743682	979	979	979	979	0
48	20230726	193600	2743682	979	979	979	979	0
49	20230726	193500	2743682	979	979	979	979	0
50	20230726	193400	2743682	979	979	979	979	0
51	20230726	193300	2743682	979	979	979	979	0
52	20230726	193200	2743682	979	979	979	979	0
53	20230726	193100	2743682	979	979	979	979	0
54	20230726	193000	2743682	979	979	979	979	0
55	20230726	192900	2743682	979	979	979	979	0
56	20230726	192800	2743682	979	979	979	979	0
57	20230726	192700	2743682	979	979	979	979	0
58	20230726	192600	2743682	979	979	979	979	0
59	20230726	192500	2743682	979	979	979	979	0
60	20230726	192400	2743682	979	979	979	979	0
61	20230726	192300	2743682	979	979	979	979	0
62	20230726	192200	2743682	979	979	979	979	501
63	20230726	192100	2743682	979	979	979	979	0
64	20230726	192000	2743682	979	979	979	979	0
65	20230726	191900	2743682	979	979	979	979	0
66	20230726	191800	2743682	979	979	979	979	0
67	20230726	191700	2743682	979	979	979	979	0
68	20230726	191600	2743682	979	979	979	979	0
69	20230726	191500	2743682	979	979	979	979	0
70	20230726	191400	2743682	979	979	979	979	0
71	20230726	191300	2743682	979	979	979	979	0
72	20230726	191200	2743682	979	979	979	979	0
73	20230726	191100	2743682	979	979	979	979	0
74	20230726	191000	2743682	979	979	979	979	0
75	20230726	190900	2743682	979	979	979	979	0
76	20230726	190800	2743682	979	979	979	979	0
77	20230726	190700	2743682	979	979	979	979	0
78	20230726	190600	2743682	979	979	979	979	0
79	20230726	190500	2743682	979	979	979	979	0
80	20230726	190400	2743682	979	979	979	979	0
81	20230726	190300	2743682	979	979	979	979	0
82	20230726	190200	2743682	979	979	979	979	0
83	20230726	190100	2743682	979	979	979	979	0
84	20230726	190000	2743682	979	979	979	979	0
85	20230726	185900	2743682	979	979	979	979	0
86	20230726	185800	2743682	979	979	979	979	0
87	20230726	185700	2743682	979	979	979	979	0
88	20230726	185600	2743682	979	979	979	979	0
89	20230726	185500	2743682	979	979	979	979	0
90	20230726	185400	2743682	979	979	979	979	0
91	20230726	185300	2743682	979	979	979	979	0
92	20230726	185200	2743682	979	979	979	979	501
93	20230726	185100	2743682	979	979	979	979	0
94	20230726	185000	2743682	979	979	979	979	0
95	20230726	184900	2743682	979	979	979	979	0
96	20230726	184800	2743682	979	979	979	979	0
97	20230726	184700	2743682	979	979	979	979	0
98	20230726	184600	2743682	979	979	979	979	0
99	20230726	184500	2743682	979	979	979	979	0
100	20230726	184400	2743682	979	979	979	979	0
101	20230726	184300	2743682	979	979	979	979	0
102	20230726	184200	2743682	979	979	979	979	0
103	20230726	184100	2743682	979	979	979	979	0
104	20230726	184000	2743682	979	979	979	979	0
105	20230726	183900	2743682	979	979	979	979	0
106	20230726	183800	2743682	979	979	979	979	0
107	20230726	183700	2743682	979	979	979	979	0
108	20230726	183600	2743682	979	979	979	979	0
109	20230726	183500	2743682	979	979	979	979	0
110	20230726	183400	2743682	979	979	979	979	0
111	20230726	183300	2743682	979	979	979	979	0
112	20230726	183200	2743682	979	979	979	979	0
113	20230726	183100	2743682	979	979	979	979	0
114	20230726	183000	2743682	979	979	979	979	0
115	20230726	182900	2743682	979	979	979	979	0
116	20230726	182800	2743682	979	979	979	979	0
117	20230726	182700	2743682	979	979	979	979	0
118	20230726	182600	2743682	979	979	979	979	0
119	20230726	182500	2743682	979	979	979	979	0
120	20230726	182400	2743682	979	979	979	979	0
121	20230726	182300	2743682	979	979	979	979	0
122	20230726	182200	2743682	979	979	979	979	501
123	20230726	182100	2743682	979	979	979	979	0
124	20230726	182000	2743682	979	979	979	979	0
125	20230726	181900	2743682	979	979	979	979	0
126	20230726	181800	2743682	979	979	979	979	0
127	20230726	181700	2743682	979	979	979	979	0
128	20230726	181600	2743682	979	979	979	979	0
129	20230726	181500	2743682	979	979	979	979	0
130	20230726	181400	2743682	979	979	979	979	0
131	20230726	181300	2743682	979	979	979	979	0
132	20230726	181200	2743682	979	979	979	979	0
133	20230726	181100	2743682	979	979	979	979	0
134	20230726	181000	2743682	979	979	979	979	0
135	20230726	180900	2743682	979	979	979	979	0
136	20230726	180800	2743682	979	979	979	979	0
137	20230726	180700	2743682	979	979	979	979	0
138	20230726	180600	2743682	979	979	979	979	0
139	20230726	180500	2743682	979	979	979	979	0
140	20230726	180400	2743682	979	979	979	979	0
141	20230726	180300	2743682	979	979	979	979	0
142	20230726	180200	2743682	979	979	979	979	0
143	20230726	180100	2743682	979	979	979	979	0
144	20230726	180000	2743682	979	979	979	979	0
145	20230726	175900	2743682	979	979	979	979	0
146	20230726	175800	2743682	979	979	979	979	0
147	20230726	175700	2743682	979	979	979	979	0
148	20230726	175600	2743682	979	979	979	979	0
149	20230726	175500	2743682	979	979	979	979	0
150	20230726	175400	2743682	979	979	979	979	0
151	20230726	175300	2743682	979	979	979	979	0
152	20230726	175200	2743682	979	979	979	979	501
153	20230726	175100	2743682	979	979	979	979	0
154	20230726	175000	2743682	979	979	979	979	0
155	20230726	174900	2743682	979	979	979	979	0
156	20230726	174800	2743682	979	979	979	979	0
157	20230726	174700	2743682	979	979	979	979	0
158	20230726	174600	2743682	979	979	979	979	0
159	20230726	174500	2743682	979	979	979	979	0
160	20230726	174400	2743682	979	979	979	979	0
161	20230726	174300	2743682	979	979	979	979	0
162	20230726	174200	2743682	979	979	979	979	0
163	20230726	174100	2743682	979	979	979	979	0
164	20230726	174000	2743682	979	979	979	979	0
165	20230726	173900	2743682	979	979	979	979	0
166	20230726	173800	2743682	979	979	979	979	0
167	20230726	173700	2743682	979	979	979	979	0
168	20230726	173600	2743682	979	979	979	979	0
169	20230726	173500	2743682	979	979	979	979	0
170	20230726	173400	2743682	979	979	979	979	0
171	20230726	173300	2743682	979	979	979	979	0
172	20230726	173200	2743682	979	979	979	979	0
173	20230726	173100	2743682	979	979	979	979	0
174	20230726	173000	2743682	979	979	979	979	0
175	20230726	172900	2743682	979	979	979	979	0
176	20230726	172800	2743682	979	979	979	979	0
177	20230726	172700	2743682	979	979	979	979	0
178	20230726	172600	2743682	979	979	979	979	0
179	20230726	172500	2743682	979	979	979	979	0
180	20230726	172400	2743682	979	979	979	979	0
181	20230726	172300	2743682	979	979	979	979	0
182	20230726	172200	2743682	979	979	979	979	501
183	20230726	172100	2743682	979	979	979	979	0
184	20230726	172000	2743682	979	979	979	979	0
185	20230726	171900	2743682	979	979	979	979	0
186	20230726	171800	2743682	979	979	979	979	0
187	20230726	171700	2743682	979	979	979	979	0
188	20230726	171600	2743682	979	979	979	979	0
189	20230726	171500	2743682	979	979	979	979	0
190	20230726	171400	2743682	979	979	979	979	0
191	20230726	171300	2743682	979	979	979	979	0
192	20230726	171200	2743682	979	979	979	979	0
193	20230726	171100	2743682	979	979	979	979	0
194	20230726	171000	2743682	979	979	979	979	0
195	20230726	170900	2743682	979	979	979	979	0
196	20230726	170800	2743682	979	979	979	979	0
197	20230726	170700	2743682	979	979	979	979	0
198	20230726	170600	2743682	979	979	979	979	0
199	20230726	170500	2743682	979	979	979	979	0
200	20230726	170400	2743682	979	979	979	979	0
201	20230726	170300	2743682	979	979	979	979	0
202	20230726	170200	2743682	979	979	979	979	0
203	20230726	170100	2743682	979	979	979	979	0
204	20230726	170000	2743682	979	979	979	979	0
205	20230726	165900	2743682	979	979	979	979	0
206	20230726	165800	2743682	979	979	979	979	0
207	20230726	165700	2743682	979	979	979	979	0
208	20230726	165600	2743682	979	979	979	979	0
209	20230726	165500	2743682	979	979	979	979	0
210	20230726	165400	2743682	979	979	979	979	0
211	20230726	165300	2743682	979	979	979	979	0
212	20230726	165200	2743682	979	979	979	979	501
213	20230726	165100	2743682	979	979	979	979	0
214	20230726	165000	2743682	979	979	979	979	0
215	20230726	164900	2743682	979	979	979	979	0
216	20230726	164800	2743682	979	979	979	979	0
217	20230726	164700	2743682	979	979	979	979	0
218	20230726	164600	2743682	979	979	979	979	0
219	20230726	164500	2743682	979	979	979	979	0
220	20230726	164400	2743682	979	979	979	979	0
221	20230726	164300	2743682	979	979	979	979	0
222	20230726	164200	2743682	979	979	979	979	0
223	20230726	164100	2743682	979	979	979	979	0
224	20230726	164000	2743682	979	979	979	979	0
225	20230726	163900	2743682	979	979	979	979	0
226	20230726	163800	2743682	979	979	979	979	0
227	20230726	163700	2743682	979	979	979	979	0
228	20230726	163600	2743682	979	979	979	979	0
229	20230726	163500	2743682	979	979	979	979	0
230	20230726	163400	2743682	979	979	979	979	0
231	20230726	163300	2743682	979	979	979	979	0
232	20230726	163200	2743682	979	979	979	979	0
233	20230726	163100	2743682	979	979	979	979	0
234	20230726	163000	2743682	979	979	979	979	0
235	20230726	162900	2743682	979	979	979	979	0
236	20230726	162800	2743682	979	979	979	979	0
237	20230726	162700	2743682	979	979	979	979	0
238	20230726	162600	2743682	979	979	979	979	0
239	20230726	162500	2743682	979	979	979	979	0
240	20230726	162400	2743682	979	979	979	979	0
241	20230726	162300	2743682	979	979	979	979	0
242	20230726	162200	2743682	979	979	979	979	501
243	20230726	162100	2743682	979	979	979	979	0
244	20230726	162000	2743682	979	979	979	979	0
245	20230726	161900	2743682	979	979	979	979	0
246	20230726	161800	2743682	979	979	979	979	0
247	20230726	161700	2743682	979	979	979	979	0
248	20230726	161600	2743682	979	979	979	979	0
249	20230726	161500	2743682	979	979	979	979	0
250	20230726	161400	2743682	979	979	979	979	0
251	20230726	161300	2743682	979	979	979	979	0
252	20230726	161200	2743682	979	979	979	979	0
253	20230726	161100	2743682	979	979	979	979	0
254	20230726	161000	2743682	979	979	979	979	0
255	20230726	160900	2743682	979	979	979	979	0
256	20230726	160800	2743682	979	979	979	979	0
257	20230726	160700	2743682	979	979	979	979	0
258	20230726	160600	2743682	979	979	979	979	0
259	20230726	160500	2743682	979	979	979	979	0
260	20230726	160400	2743682	979	979	979	979	0
261	20230726	160300	2743682	979	979	979	979	0
262	20230726	160200	2743682	979	979	979	979	0
263	20230726	160100	2743682	979	979	979	979	0
264	20230726	160000	2743682	979	979	979	979	0
265	20230726	155900	2743682	979	979	979	979	0
266	20230726	155800	2743682	979	979	979	979	0
267	20230726	155700	2743682	979	979	979	979	0
268	20230726	155600	2743682	979	979	979	979	0
269	20230726	155500	2743682	979	979	979	979	0
270	20230726	155400	2743682	979	979	979	979	0
271	20230726	155300	2743682	979	979	979	979	0
272	20230726	155200	2743682	979	979	979	979	501
273	20230726	155100	2743682	979	979	979	979	0
274	20230726	155000	2743682	979	979	979	979	0
275	20230726	154900	2743682	979	979	979	979	0
276	20230726	154800	2743682	979	979	979	979	0
277	20230726	154700	2743682	979	979	979	979	0
278	20230726	154600	2743682	979	979	979	979	0
279	20230726	154500	2743682	979	979	979	979	0
280	20230726	154400	2743682	979	979	979	979	0
281	20230726	154300	2743682	979	979	979	979	0
282	20230726	154200	2743682	979	979	979	979	0
283	20230726	154100	2743682	979	979	979	979	0
284	20230726	154000	2743682	979	979	979	979	0
285	20230726	153900	2743682	979	979	979	979	0
286	20230726	153800	2743682	979	979	979	979	0
287	20230726	153700	2743682	979	979	979	979	0
288	20230726	153600	2743682	979	979	979	979	0
289	20230726	153500	2743682	979	979	979	979	0
290	20230726	153400	2743682	979	979	979	979	0
291	20230726	153300	2743682	979	979	979	979	501
292	20230726	153200	2253203	945	945	945	945	0
293	20230726	153100	2253203	945	945	945	945	0
294	20230726	153000	2253203	945	945	945	945	0
295	20230726	152900	2253203	945	945	945	945	0
296	20230726	152800	2253203	945	945	945	945	0
297	20230726	152700	2253203	945	945	945	945	0
298	20230726	152600	2253203	945	945	945	945	0
299	20230726	152500	2253203	945	945	945	945	0
300	20230726	152400	2253203	945	945	945	945	0
301	20230726	152300	2253203	945	945	945	945	0
302	20230726	152200	2253203	945	945	945	945	0
303	20230726	152100	2253203	945	945	945	945	0
304	20230726	152000	2253203	945	945	945	945	0
305	20230726	151900	2253203	945	945	945	945	0
306	20230726	151800	2253203	945	945	945	945	0
307	20230726	151700	2253203	945	945	945	945	0
308	20230726	151600	2253203	945	945	945	945	0
309	20230726	151500	2253203	945	945	945	945	0
310	20230726	151400	2253203	945	945	945	945	0
311	20230726	151300	2253203	945	945	945	945	0
312	20230726	151200	2253203	945	945	945	945	0
313	20230726	151100	2253203	945	945	945	945	0
314	20230726	151000	2253203	945	945	945	945	0
315	20230726	150900	2253203	945	945	945	945	0
316	20230726	150800	2253203	945	945	945	945	0
317	20230726	150700	2253203	945	945	945	945	0
318	20230726	150600	2253203	945	945	945	945	0
319	20230726	150500	2253203	945	945	945	945	0
320	20230726	150400	2253203	945	945	945	945	1
321	20230726	150300	2252258	897	897	897	897	0
322	20230726	150200	2252258	897	897	897	897	0
323	20230726	150100	2252258	897	897	897	897	0
324	20230726	150000	2252258	897	897	897	897	0
325	20230726	145900	2252258	897	899	899	897	1079
326	20230726	145800	1282451	950	950	950	950	0
327	20230726	145700	1282451	950	950	950	950	150
328	20230726	145600	1139951	950	950	950	950	0
329	20230726	145500	1139951	950	950	950	950	0
330	20230726	145400	1139951	950	950	950	950	0
331	20230726	145300	1139951	950	950	950	950	0
332	20230726	145200	1139951	950	950	950	950	0
333	20230726	145100	1139951	950	950	950	950	0
334	20230726	145000	1139951	950	950	950	950	0
335	20230726	144900	1139951	950	950	950	950	0
336	20230726	144800	1139951	950	950	950	950	0
337	20230726	144700	1139951	950	950	950	950	0
338	20230726	144600	1139951	950	949	950	949	5
339	20230726	144500	1135205	899	899	899	899	1
340	20230726	144400	1134306	950	950	950	950	1
341	20230726	144300	1133356	899	899	899	899	0
342	20230726	144200	1133356	899	899	899	899	0
343	20230726	144100	1133356	899	899	899	899	0
344	20230726	144000	1133356	899	899	899	899	0
345	20230726	143900	1133356	899	899	899	899	0
346	20230726	143800	1133356	899	899	899	899	1
347	20230726	143700	1132457	950	950	950	950	0
348	20230726	143600	1132457	950	950	950	950	0
349	20230726	143500	1132457	950	950	950	950	0
350	20230726	143400	1132457	950	950	950	950	1
351	20230726	143300	1131507	899	899	899	899	0
352	20230726	143200	1131507	899	899	899	899	0
353	20230726	143100	1131507	899	899	899	899	0
354	20230726	143000	1131507	899	899	899	899	0
355	20230726	142900	1131507	899	899	899	899	1
356	20230726	142800	1130608	950	950	950	950	0
357	20230726	142700	1130608	950	950	950	950	1
358	20230726	142600	1129658	899	899	899	899	0
359	20230726	142500	1129658	899	899	899	899	0
360	20230726	142400	1129658	899	899	899	899	0
361	20230726	142300	1129658	899	899	899	899	1
362	20230726	142200	1128759	970	970	970	970	0
363	20230726	142100	1128759	970	970	970	970	0
364	20230726	142000	1128759	970	970	970	970	0
365	20230726	141900	1128759	970	970	970	970	0
366	20230726	141800	1128759	970	970	970	970	0
367	20230726	141700	1128759	970	970	970	970	0
368	20230726	141600	1128759	970	970	970	970	0
369	20230726	141500	1128759	970	970	970	970	0
370	20230726	141400	1128759	970	970	970	970	0
371	20230726	141300	1128759	970	970	970	970	0
372	20230726	141200	1128759	970	970	970	970	0
373	20230726	141100	1128759	970	970	970	970	0
374	20230726	141000	1128759	970	940	970	940	458
375	20230726	140900	698009	940	940	940	940	0
376	20230726	140800	698009	940	940	940	940	0
377	20230726	140700	698009	940	940	940	940	0
378	20230726	140600	698009	940	940	940	940	0
379	20230726	140500	698009	940	940	940	940	0
380	20230726	140400	698009	940	940	940	940	0
381	20230726	140300	698009	940	940	940	940	0
382	20230726	140200	698009	940	940	940	940	0
383	20230726	140100	698009	940	940	940	940	0
384	20230726	140000	698009	940	940	940	940	0
385	20230726	135900	698009	940	940	940	940	0
386	20230726	135800	698009	940	940	940	940	0
387	20230726	135700	698009	940	940	940	940	0
388	20230726	135600	698009	940	940	940	940	0
389	20230726	135500	698009	940	940	940	940	0
390	20230726	135400	698009	940	940	940	940	0
391	20230726	135300	698009	940	940	940	940	0
392	20230726	135200	698009	940	940	940	940	0
393	20230726	135100	698009	940	940	940	940	0
394	20230726	135000	698009	940	940	940	940	0
395	20230726	134900	698009	940	940	940	940	0
396	20230726	134800	698009	940	940	940	940	0
397	20230726	134700	698009	940	940	940	940	0
398	20230726	134600	698009	940	940	940	940	1
399	20230726	134500	697069	897	897	897	897	0
400	20230726	134400	697069	897	897	897	897	0
401	20230726	134300	697069	897	897	897	897	0
402	20230726	134200	697069	897	897	897	897	0
403	20230726	134100	697069	897	897	897	897	1
404	20230726	134000	696172	949	949	949	949	0
405	20230726	133900	696172	949	949	949	949	0
406	20230726	133800	696172	949	949	949	949	0
407	20230726	133700	696172	949	949	949	949	0
408	20230726	133600	696172	949	949	949	949	0
409	20230726	133500	696172	949	949	949	949	1
410	20230726	133400	695223	897	897	897	897	0
411	20230726	133300	695223	897	897	897	897	0
412	20230726	133200	695223	897	897	897	897	0
413	20230726	133100	695223	897	897	897	897	0
414	20230726	133000	695223	897	897	897	897	0
415	20230726	132900	695223	897	897	897	897	0
416	20230726	132800	695223	897	897	897	897	0
417	20230726	132700	695223	897	897	897	897	0
418	20230726	132600	695223	897	897	897	897	0
419	20230726	132500	695223	897	897	897	897	0
420	20230726	132400	695223	897	897	897	897	0
421	20230726	132300	695223	897	897	897	897	0
422	20230726	132200	695223	897	897	897	897	0
423	20230726	132100	695223	897	897	897	897	0
424	20230726	132000	695223	897	897	897	897	0
425	20230726	131900	695223	897	897	897	897	0
426	20230726	131800	695223	897	897	897	897	0
427	20230726	131700	695223	897	897	897	897	1
428	20230726	131600	694326	970	970	970	970	0
429	20230726	131500	694326	970	970	970	970	0
430	20230726	131400	694326	970	970	970	970	0
431	20230726	131300	694326	970	970	970	970	0
432	20230726	131200	694326	970	970	970	970	0
433	20230726	131100	694326	970	970	970	970	0
434	20230726	131000	694326	970	970	970	970	0
435	20230726	130900	694326	970	970	970	970	0
436	20230726	130800	694326	970	970	970	970	0
437	20230726	130700	694326	970	970	970	970	0
438	20230726	130600	694326	970	970	970	970	0
439	20230726	130500	694326	970	970	970	970	0
440	20230726	130400	694326	970	970	970	970	0
441	20230726	130300	694326	970	970	970	970	0
442	20230726	130200	694326	970	970	970	970	0
443	20230726	130100	694326	970	970	970	970	0
444	20230726	130000	694326	970	970	970	970	0
445	20230726	125900	694326	970	970	970	970	0
446	20230726	125800	694326	970	970	970	970	0
447	20230726	125700	694326	970	970	970	970	0
448	20230726	125600	694326	970	970	970	970	0
449	20230726	125500	694326	970	970	970	970	0
450	20230726	125400	694326	970	970	970	970	0
451	20230726	125300	694326	970	970	970	970	0
452	20230726	125200	694326	970	970	970	970	0
453	20230726	125100	694326	970	970	970	970	0
454	20230726	125000	694326	970	970	970	970	0
455	20230726	124900	694326	970	970	970	970	0
456	20230726	124800	694326	970	970	970	970	0
457	20230726	124700	694326	970	970	970	970	0
458	20230726	124600	694326	970	970	970	970	0
459	20230726	124500	694326	970	970	970	970	0
460	20230726	124400	694326	970	970	970	970	0
461	20230726	124300	694326	970	970	970	970	0
462	20230726	124200	694326	970	970	970	970	0
463	20230726	124100	694326	970	970	970	970	0
464	20230726	124000	694326	970	970	970	970	0
465	20230726	123900	694326	970	970	970	970	0
466	20230726	123800	694326	970	970	970	970	0
467	20230726	123700	694326	970	970	970	970	0
468	20230726	123600	694326	970	970	970	970	0
469	20230726	123500	694326	970	970	970	970	0
470	20230726	123400	694326	970	970	970	970	0
471	20230726	123300	694326	970	970	970	970	0
472	20230726	123200	694326	970	970	970	970	0
473	20230726	123100	694326	970	970	970	970	0
474	20230726	123000	694326	970	970	970	970	0
475	20230726	122900	694326	970	970	970	970	0
476	20230726	122800	694326	970	970	970	970	1
477	20230726	122700	693356	897	897	897	897	0
478	20230726	122600	693356	897	897	897	897	0
479	20230726	122500	693356	897	897	897	897	0
480	20230726	122400	693356	897	897	897	897	0
481	20230726	122300	693356	897	897	897	897	0
482	20230726	122200	693356	897	897	897	897	0
483	20230726	122100	693356	897	897	897	897	0
484	20230726	122000	693356	897	901	901	897	390
485	20230726	121900	342194	901	901	901	901	0
486	20230726	121800	342194	901	901	901	901	0
487	20230726	121700	342194	901	901	901	901	0
488	20230726	121600	342194	901	901	901	901	0
489	20230726	121500	342194	901	901	901	901	0
490	20230726	121400	342194	901	901	901	901	1
491	20230726	121300	341293	970	970	970	970	0
492	20230726	121200	341293	970	970	970	970	0
493	20230726	121100	341293	970	970	970	970	0
494	20230726	121000	341293	970	970	970	970	0
495	20230726	120900	341293	970	970	970	970	0
496	20230726	120800	341293	970	970	970	970	0
497	20230726	120700	341293	970	970	970	970	0
498	20230726	120600	341293	970	970	970	970	0
499	20230726	120500	341293	970	970	970	970	0
500	20230726	120400	341293	970	970	970	970	0
501	20230726	120300	341293	970	970	970	970	0
502	20230726	120200	341293	970	970	970	970	0
503	20230726	120100	341293	970	970	970	970	0
504	20230726	120000	341293	970	970	970	970	0
505	20230726	115900	341293	970	970	970	970	0
506	20230726	115800	341293	970	970	970	970	0
507	20230726	115700	341293	970	970	970	970	0
508	20230726	115600	341293	970	970	970	970	0
509	20230726	115500	341293	970	970	970	970	0
510	20230726	115400	341293	970	970	970	970	0
511	20230726	115300	341293	970	970	970	970	0
512	20230726	115200	341293	970	970	970	970	0
513	20230726	115100	341293	970	970	970	970	0
514	20230726	115000	341293	970	970	970	970	0
515	20230726	114900	341293	970	970	970	970	0
516	20230726	114800	341293	970	970	970	970	0
517	20230726	114700	341293	970	970	970	970	0
518	20230726	114600	341293	970	970	970	970	0
519	20230726	114500	341293	970	970	970	970	0
520	20230726	114400	341293	970	970	970	970	0
521	20230726	114300	341293	970	970	970	970	0
522	20230726	114200	341293	970	970	970	970	0
523	20230726	114100	341293	970	970	970	970	0
524	20230726	114000	341293	970	970	970	970	0
525	20230726	113900	341293	970	970	970	970	0
526	20230726	113800	341293	970	970	970	970	0
527	20230726	113700	341293	970	970	970	970	0
528	20230726	113600	341293	970	970	970	970	0
529	20230726	113500	341293	970	970	970	970	0
530	20230726	113400	341293	970	970	970	970	1
531	20230726	113300	340323	901	901	901	901	0
532	20230726	113200	340323	901	901	901	901	0
533	20230726	113100	340323	901	901	901	901	0
534	20230726	113000	340323	901	901	901	901	0
535	20230726	112900	340323	901	901	901	901	0
536	20230726	112800	340323	901	901	901	901	0
537	20230726	112700	340323	901	901	901	901	0
538	20230726	112600	340323	901	901	901	901	0
539	20230726	112500	340323	901	901	901	901	0
540	20230726	112400	340323	901	901	901	901	0
541	20230726	112300	340323	901	901	901	901	0
542	20230726	112200	340323	901	901	901	901	0
543	20230726	112100	340323	901	901	901	901	0
544	20230726	112000	340323	901	901	901	901	0
545	20230726	111900	340323	901	901	901	901	0
546	20230726	111800	340323	901	901	901	901	0
547	20230726	111700	340323	901	901	901	901	0
548	20230726	111600	340323	901	901	901	901	0
549	20230726	111500	340323	901	901	901	901	1
550	20230726	111400	339422	980	980	980	980	0
551	20230726	111300	339422	980	980	980	980	0
552	20230726	111200	339422	980	980	980	980	0
553	20230726	111100	339422	980	980	980	980	0
554	20230726	111000	339422	980	980	980	980	0
555	20230726	110900	339422	980	980	980	980	0
556	20230726	110800	339422	980	980	980	980	0
557	20230726	110700	339422	980	980	980	980	0
558	20230726	110600	339422	980	980	980	980	0
559	20230726	110500	339422	980	980	980	980	0
560	20230726	110400	339422	980	980	980	980	0
561	20230726	110300	339422	980	980	980	980	0
562	20230726	110200	339422	980	980	980	980	0
563	20230726	110100	339422	980	980	980	980	0
564	20230726	110000	339422	980	980	980	980	0
565	20230726	105900	339422	980	980	980	980	0
566	20230726	105800	339422	980	980	980	980	0
567	20230726	105700	339422	980	980	980	980	0
568	20230726	105600	339422	980	980	980	980	0
569	20230726	105500	339422	980	980	980	980	0
570	20230726	105400	339422	980	980	980	980	0
571	20230726	105300	339422	980	980	980	980	0
572	20230726	105200	339422	980	980	980	980	0
573	20230726	105100	339422	980	980	980	980	0
574	20230726	105000	339422	980	980	980	980	0
575	20230726	104900	339422	980	980	980	980	0
576	20230726	104800	339422	980	980	980	980	0
577	20230726	104700	339422	980	980	980	980	0
578	20230726	104600	339422	980	980	980	980	0
579	20230726	104500	339422	980	980	980	980	0
580	20230726	104400	339422	980	980	980	980	0
581	20230726	104300	339422	980	980	980	980	0
582	20230726	104200	339422	980	980	980	980	0
583	20230726	104100	339422	980	980	980	980	0
584	20230726	104000	339422	980	980	980	980	0
585	20230726	103900	339422	980	980	980	980	0
586	20230726	103800	339422	980	980	980	980	0
587	20230726	103700	339422	980	980	980	980	0
588	20230726	103600	339422	980	901	980	901	201
589	20230726	103500	158242	980	980	980	980	0
590	20230726	103400	158242	980	980	980	980	0
591	20230726	103300	158242	980	980	980	980	0
592	20230726	103200	158242	980	980	980	980	0
593	20230726	103100	158242	980	980	980	980	0
594	20230726	103000	158242	980	980	980	980	0
595	20230726	102900	158242	980	980	980	980	0
596	20230726	102800	158242	980	980	980	980	0
597	20230726	102700	158242	980	980	980	980	0
598	20230726	102600	158242	980	980	980	980	0
599	20230726	102500	158242	980	980	980	980	0
600	20230726	102400	158242	980	980	980	980	0
601	20230726	102300	158242	980	980	980	980	0
602	20230726	102200	158242	980	980	980	980	0
603	20230726	102100	158242	980	980	980	980	0
604	20230726	102000	158242	980	980	980	980	0
605	20230726	101900	158242	980	980	980	980	0
606	20230726	101800	158242	980	980	980	980	1
607	20230726	101700	157262	901	901	901	901	0
608	20230726	101600	157262	901	901	901	901	0
609	20230726	101500	157262	901	901	901	901	0
610	20230726	101400	157262	901	901	901	901	9
611	20230726	101300	149153	980	980	980	980	0
612	20230726	101200	149153	980	980	980	980	0
613	20230726	101100	149153	980	902	980	901	152
614	20230726	101000	12022	988	988	988	988	0
615	20230726	100900	12022	988	988	988	988	0
616	20230726	100800	12022	988	988	988	988	0
617	20230726	100700	12022	988	988	988	988	0
618	20230726	100600	12022	988	988	988	988	0
619	20230726	100500	12022	988	988	988	988	0
620	20230726	100400	12022	988	988	988	988	0
621	20230726	100300	12022	988	988	988	988	0
622	20230726	100200	12022	988	988	988	988	0
623	20230726	100100	12022	988	988	988	988	0
624	20230726	100000	12022	988	988	988	988	0
625	20230726	095900	12022	988	988	988	988	0
626	20230726	095800	12022	988	988	988	988	0
627	20230726	095700	12022	988	988	988	988	0
628	20230726	095600	12022	988	988	988	988	0
629	20230726	095500	12022	988	988	988	988	0
630	20230726	095400	12022	988	988	988	988	0
631	20230726	095300	12022	988	988	988	988	0
632	20230726	095200	12022	988	988	988	988	0
633	20230726	095100	12022	988	988	988	988	0
634	20230726	095000	12022	988	988	988	988	0
635	20230726	094900	12022	988	988	988	988	0
636	20230726	094800	12022	988	988	988	988	0
637	20230726	094700	12022	988	988	988	988	0
638	20230726	094600	12022	988	988	988	988	0
639	20230726	094500	12022	988	988	988	988	0
640	20230726	094400	12022	988	988	988	988	0
641	20230726	094300	12022	988	988	988	988	0
642	20230726	094200	12022	988	988	988	988	0
643	20230726	094100	12022	988	988	988	988	0
644	20230726	094000	12022	988	988	988	988	0
645	20230726	093900	12022	988	988	988	988	0
646	20230726	093800	12022	988	988	988	988	0
647	20230726	093700	12022	988	988	988	988	0
648	20230726	093600	12022	988	988	988	988	0
649	20230726	093500	12022	988	988	988	988	0
650	20230726	093400	12022	988	988	988	988	0
651	20230726	093300	12022	988	988	988	988	0
652	20230726	093200	12022	988	988	988	988	0
653	20230726	093100	12022	988	988	988	988	0
654	20230726	093000	12022	988	988	988	988	0
655	20230726	092900	12022	988	988	988	988	0
656	20230726	092800	12022	988	988	988	988	0
657	20230726	092700	12022	988	988	988	988	1
658	20230726	092600	11034	896	896	896	896	0
659	20230726	092500	11034	896	896	896	896	0
660	20230726	092400	11034	896	896	896	896	0
661	20230726	092300	11034	896	896	896	896	0
662	20230726	092200	11034	896	896	896	896	0
663	20230726	092100	11034	896	896	896	896	0
664	20230726	092000	11034	896	896	896	896	0
665	20230726	091900	11034	896	896	896	896	0
666	20230726	091800	11034	896	896	896	896	0
667	20230726	091700	11034	896	896	896	896	1
668	20230726	091600	10138	989	989	989	989	1
669	20230726	091500	9149	896	896	896	896	0
670	20230726	091400	9149	896	896	896	896	7
671	20230726	091300	2877	990	990	990	990	0
672	20230726	091200	2877	990	990	990	990	0
673	20230726	091100	2877	990	990	990	990	0
674	20230726	091000	2877	990	990	990	990	0
675	20230726	090900	2877	990	990	990	990	0
676	20230726	090800	2877	990	990	990	990	0
677	20230726	090700	2877	990	990	990	990	1
678	20230726	090600	1887	895	895	895	895	1
679	20230726	090500	992	992	992	992	992	0
680	20230726	090400	992	992	992	992	992	0
681	20230726	090300	992	992	992	992	992	0
682	20230726	090200	992	992	992	992	992	0
683	20230726	090100	992	992	992	992	992	0
684	20230726	090000	992	992	992	992	992	1