KissMeData/253610/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203400	3934	1935	1935	1935	1935	1
3	20230714	203300	3934	1935	1935	1935	1935	0
4	20230714	203200	3934	1935	1935	1935	1935	0
5	20230714	203100	3934	1935	1935	1935	1935	0
6	20230714	203000	3934	1935	1935	1935	1935	0
7	20230714	202900	3934	1935	1935	1935	1935	0
8	20230714	202800	3934	1935	1935	1935	1935	0
9	20230714	202700	3934	1935	1935	1935	1935	0
10	20230714	202600	3934	1935	1935	1935	1935	0
11	20230714	202500	3934	1935	1935	1935	1935	0
12	20230714	202400	3934	1935	1935	1935	1935	0
13	20230714	202300	3934	1935	1935	1935	1935	0
14	20230714	202200	3934	1935	1935	1935	1935	0
15	20230714	202100	3934	1935	1935	1935	1935	0
16	20230714	202000	3934	1935	1935	1935	1935	0
17	20230714	201900	3934	1935	1935	1935	1935	0
18	20230714	201800	3934	1935	1935	1935	1935	0
19	20230714	201700	3934	1935	1935	1935	1935	0
20	20230714	201600	3934	1935	1935	1935	1935	0
21	20230714	201500	3934	1935	1935	1935	1935	0
22	20230714	201400	3934	1935	1935	1935	1935	0
23	20230714	201300	3934	1935	1935	1935	1935	0
24	20230714	201200	3934	1935	1935	1935	1935	0
25	20230714	201100	3934	1935	1935	1935	1935	0
26	20230714	201000	3934	1935	1935	1935	1935	0
27	20230714	200900	3934	1935	1935	1935	1935	0
28	20230714	200800	3934	1935	1935	1935	1935	0
29	20230714	200700	3934	1935	1935	1935	1935	0
30	20230714	200600	3934	1935	1935	1935	1935	0
31	20230714	200500	3934	1935	1935	1935	1935	0
32	20230714	200400	3934	1935	1935	1935	1935	1
33	20230714	200300	3934	1935	1935	1935	1935	0
34	20230714	200200	3934	1935	1935	1935	1935	0
35	20230714	200100	3934	1935	1935	1935	1935	0
36	20230714	200000	3934	1935	1935	1935	1935	0
37	20230714	195900	3934	1935	1935	1935	1935	0
38	20230714	195800	3934	1935	1935	1935	1935	0
39	20230714	195700	3934	1935	1935	1935	1935	0
40	20230714	195600	3934	1935	1935	1935	1935	0
41	20230714	195500	3934	1935	1935	1935	1935	0
42	20230714	195400	3934	1935	1935	1935	1935	0
43	20230714	195300	3934	1935	1935	1935	1935	0
44	20230714	195200	3934	1935	1935	1935	1935	0
45	20230714	195100	3934	1935	1935	1935	1935	0
46	20230714	195000	3934	1935	1935	1935	1935	0
47	20230714	194900	3934	1935	1935	1935	1935	0
48	20230714	194800	3934	1935	1935	1935	1935	0
49	20230714	194700	3934	1935	1935	1935	1935	0
50	20230714	194600	3934	1935	1935	1935	1935	0
51	20230714	194500	3934	1935	1935	1935	1935	0
52	20230714	194400	3934	1935	1935	1935	1935	0
53	20230714	194300	3934	1935	1935	1935	1935	0
54	20230714	194200	3934	1935	1935	1935	1935	0
55	20230714	194100	3934	1935	1935	1935	1935	0
56	20230714	194000	3934	1935	1935	1935	1935	0
57	20230714	193900	3934	1935	1935	1935	1935	0
58	20230714	193800	3934	1935	1935	1935	1935	0
59	20230714	193700	3934	1935	1935	1935	1935	0
60	20230714	193600	3934	1935	1935	1935	1935	0
61	20230714	193500	3934	1935	1935	1935	1935	0
62	20230714	193400	3934	1935	1935	1935	1935	1
63	20230714	193300	3934	1935	1935	1935	1935	0
64	20230714	193200	3934	1935	1935	1935	1935	0
65	20230714	193100	3934	1935	1935	1935	1935	0
66	20230714	193000	3934	1935	1935	1935	1935	0
67	20230714	192900	3934	1935	1935	1935	1935	0
68	20230714	192800	3934	1935	1935	1935	1935	0
69	20230714	192700	3934	1935	1935	1935	1935	0
70	20230714	192600	3934	1935	1935	1935	1935	0
71	20230714	192500	3934	1935	1935	1935	1935	0
72	20230714	192400	3934	1935	1935	1935	1935	0
73	20230714	192300	3934	1935	1935	1935	1935	0
74	20230714	192200	3934	1935	1935	1935	1935	0
75	20230714	192100	3934	1935	1935	1935	1935	0
76	20230714	192000	3934	1935	1935	1935	1935	0
77	20230714	191900	3934	1935	1935	1935	1935	0
78	20230714	191800	3934	1935	1935	1935	1935	0
79	20230714	191700	3934	1935	1935	1935	1935	0
80	20230714	191600	3934	1935	1935	1935	1935	0
81	20230714	191500	3934	1935	1935	1935	1935	0
82	20230714	191400	3934	1935	1935	1935	1935	0
83	20230714	191300	3934	1935	1935	1935	1935	0
84	20230714	191200	3934	1935	1935	1935	1935	0
85	20230714	191100	3934	1935	1935	1935	1935	0
86	20230714	191000	3934	1935	1935	1935	1935	0
87	20230714	190900	3934	1935	1935	1935	1935	0
88	20230714	190800	3934	1935	1935	1935	1935	0
89	20230714	190700	3934	1935	1935	1935	1935	0
90	20230714	190600	3934	1935	1935	1935	1935	0
91	20230714	190500	3934	1935	1935	1935	1935	0
92	20230714	190400	3934	1935	1935	1935	1935	1
93	20230714	190300	3934	1935	1935	1935	1935	0
94	20230714	190200	3934	1935	1935	1935	1935	0
95	20230714	190100	3934	1935	1935	1935	1935	0
96	20230714	190000	3934	1935	1935	1935	1935	0
97	20230714	185900	3934	1935	1935	1935	1935	0
98	20230714	185800	3934	1935	1935	1935	1935	0
99	20230714	185700	3934	1935	1935	1935	1935	0
100	20230714	185600	3934	1935	1935	1935	1935	0
101	20230714	185500	3934	1935	1935	1935	1935	0
102	20230714	185400	3934	1935	1935	1935	1935	0
103	20230714	185300	3934	1935	1935	1935	1935	0
104	20230714	185200	3934	1935	1935	1935	1935	0
105	20230714	185100	3934	1935	1935	1935	1935	0
106	20230714	185000	3934	1935	1935	1935	1935	0
107	20230714	184900	3934	1935	1935	1935	1935	0
108	20230714	184800	3934	1935	1935	1935	1935	0
109	20230714	184700	3934	1935	1935	1935	1935	0
110	20230714	184600	3934	1935	1935	1935	1935	0
111	20230714	184500	3934	1935	1935	1935	1935	0
112	20230714	184400	3934	1935	1935	1935	1935	0
113	20230714	184300	3934	1935	1935	1935	1935	0
114	20230714	184200	3934	1935	1935	1935	1935	0
115	20230714	184100	3934	1935	1935	1935	1935	0
116	20230714	184000	3934	1935	1935	1935	1935	0
117	20230714	183900	3934	1935	1935	1935	1935	0
118	20230714	183800	3934	1935	1935	1935	1935	0
119	20230714	183700	3934	1935	1935	1935	1935	0
120	20230714	183600	3934	1935	1935	1935	1935	0
121	20230714	183500	3934	1935	1935	1935	1935	0
122	20230714	183400	3934	1935	1935	1935	1935	1
123	20230714	183300	3934	1935	1935	1935	1935	0
124	20230714	183200	3934	1935	1935	1935	1935	0
125	20230714	183100	3934	1935	1935	1935	1935	0
126	20230714	183000	3934	1935	1935	1935	1935	0
127	20230714	182900	3934	1935	1935	1935	1935	0
128	20230714	182800	3934	1935	1935	1935	1935	0
129	20230714	182700	3934	1935	1935	1935	1935	0
130	20230714	182600	3934	1935	1935	1935	1935	0
131	20230714	182500	3934	1935	1935	1935	1935	0
132	20230714	182400	3934	1935	1935	1935	1935	0
133	20230714	182300	3934	1935	1935	1935	1935	0
134	20230714	182200	3934	1935	1935	1935	1935	0
135	20230714	182100	3934	1935	1935	1935	1935	0
136	20230714	182000	3934	1935	1935	1935	1935	0
137	20230714	181900	3934	1935	1935	1935	1935	0
138	20230714	181800	3934	1935	1935	1935	1935	0
139	20230714	181700	3934	1935	1935	1935	1935	0
140	20230714	181600	3934	1935	1935	1935	1935	0
141	20230714	181500	3934	1935	1935	1935	1935	0
142	20230714	181400	3934	1935	1935	1935	1935	0
143	20230714	181300	3934	1935	1935	1935	1935	0
144	20230714	181200	3934	1935	1935	1935	1935	0
145	20230714	181100	3934	1935	1935	1935	1935	0
146	20230714	181000	3934	1935	1935	1935	1935	0
147	20230714	180900	3934	1935	1935	1935	1935	0
148	20230714	180800	3934	1935	1935	1935	1935	0
149	20230714	180700	3934	1935	1935	1935	1935	0
150	20230714	180600	3934	1935	1935	1935	1935	0
151	20230714	180500	3934	1935	1935	1935	1935	0
152	20230714	180400	3934	1935	1935	1935	1935	1
153	20230714	180300	3934	1935	1935	1935	1935	0
154	20230714	180200	3934	1935	1935	1935	1935	0
155	20230714	180100	3934	1935	1935	1935	1935	0
156	20230714	180000	3934	1935	1935	1935	1935	0
157	20230714	175900	3934	1935	1935	1935	1935	0
158	20230714	175800	3934	1935	1935	1935	1935	0
159	20230714	175700	3934	1935	1935	1935	1935	0
160	20230714	175600	3934	1935	1935	1935	1935	0
161	20230714	175500	3934	1935	1935	1935	1935	0
162	20230714	175400	3934	1935	1935	1935	1935	0
163	20230714	175300	3934	1935	1935	1935	1935	0
164	20230714	175200	3934	1935	1935	1935	1935	0
165	20230714	175100	3934	1935	1935	1935	1935	0
166	20230714	175000	3934	1935	1935	1935	1935	0
167	20230714	174900	3934	1935	1935	1935	1935	0
168	20230714	174800	3934	1935	1935	1935	1935	0
169	20230714	174700	3934	1935	1935	1935	1935	0
170	20230714	174600	3934	1935	1935	1935	1935	0
171	20230714	174500	3934	1935	1935	1935	1935	0
172	20230714	174400	3934	1935	1935	1935	1935	0
173	20230714	174300	3934	1935	1935	1935	1935	0
174	20230714	174200	3934	1935	1935	1935	1935	0
175	20230714	174100	3934	1935	1935	1935	1935	0
176	20230714	174000	3934	1935	1935	1935	1935	0
177	20230714	173900	3934	1935	1935	1935	1935	0
178	20230714	173800	3934	1935	1935	1935	1935	0
179	20230714	173700	3934	1935	1935	1935	1935	0
180	20230714	173600	3934	1935	1935	1935	1935	0
181	20230714	173500	3934	1935	1935	1935	1935	0
182	20230714	173400	3934	1935	1935	1935	1935	1
183	20230714	173300	3934	1935	1935	1935	1935	0
184	20230714	173200	3934	1935	1935	1935	1935	0
185	20230714	173100	3934	1935	1935	1935	1935	0
186	20230714	173000	3934	1935	1935	1935	1935	0
187	20230714	172900	3934	1935	1935	1935	1935	0
188	20230714	172800	3934	1935	1935	1935	1935	0
189	20230714	172700	3934	1935	1935	1935	1935	0
190	20230714	172600	3934	1935	1935	1935	1935	0
191	20230714	172500	3934	1935	1935	1935	1935	0
192	20230714	172400	3934	1935	1935	1935	1935	0
193	20230714	172300	3934	1935	1935	1935	1935	0
194	20230714	172200	3934	1935	1935	1935	1935	0
195	20230714	172100	3934	1935	1935	1935	1935	0
196	20230714	172000	3934	1935	1935	1935	1935	0
197	20230714	171900	3934	1935	1935	1935	1935	0
198	20230714	171800	3934	1935	1935	1935	1935	0
199	20230714	171700	3934	1935	1935	1935	1935	0
200	20230714	171600	3934	1935	1935	1935	1935	0
201	20230714	171500	3934	1935	1935	1935	1935	0
202	20230714	171400	3934	1935	1935	1935	1935	0
203	20230714	171300	3934	1935	1935	1935	1935	0
204	20230714	171200	3934	1935	1935	1935	1935	0
205	20230714	171100	3934	1935	1935	1935	1935	0
206	20230714	171000	3934	1935	1935	1935	1935	0
207	20230714	170900	3934	1935	1935	1935	1935	0
208	20230714	170800	3934	1935	1935	1935	1935	0
209	20230714	170700	3934	1935	1935	1935	1935	0
210	20230714	170600	3934	1935	1935	1935	1935	0
211	20230714	170500	3934	1935	1935	1935	1935	0
212	20230714	170400	3934	1935	1935	1935	1935	1
213	20230714	170300	3934	1935	1935	1935	1935	0
214	20230714	170200	3934	1935	1935	1935	1935	0
215	20230714	170100	3934	1935	1935	1935	1935	0
216	20230714	170000	3934	1935	1935	1935	1935	0
217	20230714	165900	3934	1935	1935	1935	1935	0
218	20230714	165800	3934	1935	1935	1935	1935	0
219	20230714	165700	3934	1935	1935	1935	1935	0
220	20230714	165600	3934	1935	1935	1935	1935	0
221	20230714	165500	3934	1935	1935	1935	1935	0
222	20230714	165400	3934	1935	1935	1935	1935	0
223	20230714	165300	3934	1935	1935	1935	1935	0
224	20230714	165200	3934	1935	1935	1935	1935	0
225	20230714	165100	3934	1935	1935	1935	1935	0
226	20230714	165000	3934	1935	1935	1935	1935	0
227	20230714	164900	3934	1935	1935	1935	1935	0
228	20230714	164800	3934	1935	1935	1935	1935	0
229	20230714	164700	3934	1935	1935	1935	1935	0
230	20230714	164600	3934	1935	1935	1935	1935	0
231	20230714	164500	3934	1935	1935	1935	1935	0
232	20230714	164400	3934	1935	1935	1935	1935	0
233	20230714	164300	3934	1935	1935	1935	1935	0
234	20230714	164200	3934	1935	1935	1935	1935	0
235	20230714	164100	3934	1935	1935	1935	1935	0
236	20230714	164000	3934	1935	1935	1935	1935	0
237	20230714	163900	3934	1935	1935	1935	1935	0
238	20230714	163800	3934	1935	1935	1935	1935	0
239	20230714	163700	3934	1935	1935	1935	1935	0
240	20230714	163600	3934	1935	1935	1935	1935	0
241	20230714	163500	3934	1935	1935	1935	1935	0
242	20230714	163400	3934	1935	1935	1935	1935	1
243	20230714	163300	3934	1935	1935	1935	1935	0
244	20230714	163200	3934	1935	1935	1935	1935	0
245	20230714	163100	3934	1935	1935	1935	1935	0
246	20230714	163000	3934	1935	1935	1935	1935	0
247	20230714	162900	3934	1935	1935	1935	1935	0
248	20230714	162800	3934	1935	1935	1935	1935	0
249	20230714	162700	3934	1935	1935	1935	1935	0
250	20230714	162600	3934	1935	1935	1935	1935	0
251	20230714	162500	3934	1935	1935	1935	1935	0
252	20230714	162400	3934	1935	1935	1935	1935	0
253	20230714	162300	3934	1935	1935	1935	1935	0
254	20230714	162200	3934	1935	1935	1935	1935	0
255	20230714	162100	3934	1935	1935	1935	1935	0
256	20230714	162000	3934	1935	1935	1935	1935	0
257	20230714	161900	3934	1935	1935	1935	1935	0
258	20230714	161800	3934	1935	1935	1935	1935	0
259	20230714	161700	3934	1935	1935	1935	1935	0
260	20230714	161600	3934	1935	1935	1935	1935	0
261	20230714	161500	3934	1935	1935	1935	1935	0
262	20230714	161400	3934	1935	1935	1935	1935	0
263	20230714	161300	3934	1935	1935	1935	1935	0
264	20230714	161200	3934	1935	1935	1935	1935	0
265	20230714	161100	3934	1935	1935	1935	1935	0
266	20230714	161000	3934	1935	1935	1935	1935	0
267	20230714	160900	3934	1935	1935	1935	1935	0
268	20230714	160800	3934	1935	1935	1935	1935	0
269	20230714	160700	3934	1935	1935	1935	1935	0
270	20230714	160600	3934	1935	1935	1935	1935	0
271	20230714	160500	3934	1935	1935	1935	1935	0
272	20230714	160400	3934	1935	1935	1935	1935	1
273	20230714	160300	3934	1935	1935	1935	1935	0
274	20230714	160200	3934	1935	1935	1935	1935	0
275	20230714	160100	3934	1935	1935	1935	1935	0
276	20230714	160000	3934	1935	1935	1935	1935	0
277	20230714	155900	3934	1935	1935	1935	1935	0
278	20230714	155800	3934	1935	1935	1935	1935	0
279	20230714	155700	3934	1935	1935	1935	1935	0
280	20230714	155600	3934	1935	1935	1935	1935	0
281	20230714	155500	3934	1935	1935	1935	1935	0
282	20230714	155400	3934	1935	1935	1935	1935	0
283	20230714	155300	3934	1935	1935	1935	1935	0
284	20230714	155200	3934	1935	1935	1935	1935	0
285	20230714	155100	3934	1935	1935	1935	1935	0
286	20230714	155000	3934	1935	1935	1935	1935	0
287	20230714	154900	3934	1935	1935	1935	1935	0
288	20230714	154800	3934	1935	1935	1935	1935	0
289	20230714	154700	3934	1935	1935	1935	1935	0
290	20230714	154600	3934	1935	1935	1935	1935	0
291	20230714	154500	3934	1935	1935	1935	1935	0
292	20230714	154400	3934	1935	1935	1935	1935	0
293	20230714	154300	3934	1935	1935	1935	1935	0
294	20230714	154200	3934	1935	1935	1935	1935	0
295	20230714	154100	3934	1935	1935	1935	1935	0
296	20230714	154000	3934	1935	1935	1935	1935	0
297	20230714	153900	3934	1935	1935	1935	1935	0
298	20230714	153800	3934	1935	1935	1935	1935	0
299	20230714	153700	3934	1935	1935	1935	1935	0
300	20230714	153600	3934	1935	1935	1935	1935	0
301	20230714	153500	3934	1935	1935	1935	1935	0
302	20230714	153400	3934	1935	1935	1935	1935	1
303	20230714	153300	3934	1935	1935	1935	1935	0
304	20230714	153200	3934	1935	1935	1935	1935	0
305	20230714	153100	3934	1935	1935	1935	1935	0
306	20230714	153000	3934	1935	1935	1935	1935	0
307	20230714	152900	3934	1935	1935	1935	1935	0
308	20230714	152800	3934	1935	1935	1935	1935	0
309	20230714	152700	3934	1935	1935	1935	1935	0
310	20230714	152600	3934	1935	1935	1935	1935	0
311	20230714	152500	3934	1935	1935	1935	1935	0
312	20230714	152400	3934	1935	1935	1935	1935	0
313	20230714	152300	3934	1935	1935	1935	1935	0
314	20230714	152200	3934	1935	1935	1935	1935	0
315	20230714	152100	3934	1935	1935	1935	1935	0
316	20230714	152000	3934	1935	1935	1935	1935	0
317	20230714	151900	3934	1935	1935	1935	1935	0
318	20230714	151800	3934	1935	1935	1935	1935	0
319	20230714	151700	3934	1935	1935	1935	1935	0
320	20230714	151600	3934	1935	1935	1935	1935	0
321	20230714	151500	3934	1935	1935	1935	1935	0
322	20230714	151400	3934	1935	1935	1935	1935	0
323	20230714	151300	3934	1935	1935	1935	1935	0
324	20230714	151200	3934	1935	1935	1935	1935	0
325	20230714	151100	3934	1935	1935	1935	1935	0
326	20230714	151000	3934	1935	1935	1935	1935	0
327	20230714	150900	3934	1935	1935	1935	1935	0
328	20230714	150800	3934	1935	1935	1935	1935	0
329	20230714	150700	3934	1935	1935	1935	1935	0
330	20230714	150600	3934	1935	1935	1935	1935	0
331	20230714	150500	3934	1935	1935	1935	1935	0
332	20230714	150400	3934	1935	1935	1935	1935	0
333	20230714	150300	3934	1935	1935	1935	1935	0
334	20230714	150200	3934	1935	1935	1935	1935	0
335	20230714	150100	3934	1935	1935	1935	1935	0
336	20230714	150000	3934	1935	1935	1935	1935	0
337	20230714	145900	3934	1935	1935	1935	1935	0
338	20230714	145800	3934	1935	1935	1935	1935	0
339	20230714	145700	3934	1935	1935	1935	1935	0
340	20230714	145600	3934	1935	1935	1935	1935	0
341	20230714	145500	3934	1935	1935	1935	1935	0
342	20230714	145400	3934	1935	1935	1935	1935	0
343	20230714	145300	3934	1935	1935	1935	1935	0
344	20230714	145200	3934	1935	1935	1935	1935	0
345	20230714	145100	3934	1935	1935	1935	1935	0
346	20230714	145000	3934	1935	1935	1935	1935	0
347	20230714	144900	3934	1935	1935	1935	1935	0
348	20230714	144800	3934	1935	1935	1935	1935	0
349	20230714	144700	3934	1935	1935	1935	1935	0
350	20230714	144600	3934	1935	1935	1935	1935	0
351	20230714	144500	3934	1935	1935	1935	1935	0
352	20230714	144400	3934	1935	1935	1935	1935	0
353	20230714	144300	3934	1935	1935	1935	1935	0
354	20230714	144200	3934	1935	1935	1935	1935	0
355	20230714	144100	3934	1935	1935	1935	1935	0
356	20230714	144000	3934	1935	1935	1935	1935	0
357	20230714	143900	3934	1935	1935	1935	1935	0
358	20230714	143800	3934	1935	1935	1935	1935	0
359	20230714	143700	3934	1935	1935	1935	1935	0
360	20230714	143600	3934	1935	1935	1935	1935	0
361	20230714	143500	3934	1935	1935	1935	1935	0
362	20230714	143400	3934	1935	1935	1935	1935	0
363	20230714	143300	3934	1935	1935	1935	1935	0
364	20230714	143200	3934	1935	1935	1935	1935	0
365	20230714	143100	3934	1935	1935	1935	1935	0
366	20230714	143000	3934	1935	1935	1935	1935	0
367	20230714	142900	3934	1935	1935	1935	1935	0
368	20230714	142800	3934	1935	1935	1935	1935	0
369	20230714	142700	3934	1935	1935	1935	1935	0
370	20230714	142600	3934	1935	1935	1935	1935	0
371	20230714	142500	3934	1935	1935	1935	1935	0
372	20230714	142400	3934	1935	1935	1935	1935	0
373	20230714	142300	3934	1935	1935	1935	1935	0
374	20230714	142200	3934	1935	1935	1935	1935	0
375	20230714	142100	3934	1935	1935	1935	1935	0
376	20230714	142000	3934	1935	1935	1935	1935	0
377	20230714	141900	3934	1935	1935	1935	1935	0
378	20230714	141800	3934	1935	1935	1935	1935	0
379	20230714	141700	3934	1935	1935	1935	1935	0
380	20230714	141600	3934	1935	1935	1935	1935	0
381	20230714	141500	3934	1935	1935	1935	1935	0
382	20230714	141400	3934	1935	1935	1935	1935	0
383	20230714	141300	3934	1935	1935	1935	1935	0
384	20230714	141200	3934	1935	1935	1935	1935	0
385	20230714	141100	3934	1935	1935	1935	1935	0
386	20230714	141000	3934	1935	1935	1935	1935	0
387	20230714	140900	3934	1935	1935	1935	1935	0
388	20230714	140800	3934	1935	1935	1935	1935	0
389	20230714	140700	3934	1935	1935	1935	1935	0
390	20230714	140600	3934	1935	1935	1935	1935	0
391	20230714	140500	3934	1935	1935	1935	1935	0
392	20230714	140400	3934	1935	1935	1935	1935	0
393	20230714	140300	3934	1935	1935	1935	1935	0
394	20230714	140200	3934	1935	1935	1935	1935	0
395	20230714	140100	3934	1935	1935	1935	1935	0
396	20230714	140000	3934	1935	1935	1935	1935	0
397	20230714	135900	3934	1935	1935	1935	1935	0
398	20230714	135800	3934	1935	1935	1935	1935	0
399	20230714	135700	3934	1935	1935	1935	1935	0
400	20230714	135600	3934	1935	1935	1935	1935	0
401	20230714	135500	3934	1935	1935	1935	1935	0
402	20230714	135400	3934	1935	1935	1935	1935	0
403	20230714	135300	3934	1935	1935	1935	1935	0
404	20230714	135200	3934	1935	1935	1935	1935	0
405	20230714	135100	3934	1935	1935	1935	1935	0
406	20230714	135000	3934	1935	1935	1935	1935	0
407	20230714	134900	3934	1935	1935	1935	1935	0
408	20230714	134800	3934	1935	1935	1935	1935	0
409	20230714	134700	3934	1935	1935	1935	1935	0
410	20230714	134600	3934	1935	1935	1935	1935	0
411	20230714	134500	3934	1935	1935	1935	1935	0
412	20230714	134400	3934	1935	1935	1935	1935	0
413	20230714	134300	3934	1935	1935	1935	1935	0
414	20230714	134200	3934	1935	1935	1935	1935	0
415	20230714	134100	3934	1935	1935	1935	1935	0
416	20230714	134000	3934	1935	1935	1935	1935	0
417	20230714	133900	3934	1935	1935	1935	1935	0
418	20230714	133800	3934	1935	1935	1935	1935	0
419	20230714	133700	3934	1935	1935	1935	1935	0
420	20230714	133600	3934	1935	1935	1935	1935	0
421	20230714	133500	3934	1935	1935	1935	1935	0
422	20230714	133400	3934	1935	1935	1935	1935	0
423	20230714	133300	3934	1935	1935	1935	1935	0
424	20230714	133200	3934	1935	1935	1935	1935	0
425	20230714	133100	3934	1935	1935	1935	1935	0
426	20230714	133000	3934	1935	1935	1935	1935	0
427	20230714	132900	3934	1935	1935	1935	1935	0
428	20230714	132800	3934	1935	1935	1935	1935	0
429	20230714	132700	3934	1935	1935	1935	1935	0
430	20230714	132600	3934	1935	1935	1935	1935	0
431	20230714	132500	3934	1935	1935	1935	1935	0
432	20230714	132400	3934	1935	1935	1935	1935	0
433	20230714	132300	3934	1935	1935	1935	1935	0
434	20230714	132200	3934	1935	1935	1935	1935	0
435	20230714	132100	3934	1935	1935	1935	1935	0
436	20230714	132000	3934	1935	1935	1935	1935	0
437	20230714	131900	3934	1935	1935	1935	1935	0
438	20230714	131800	3934	1935	1935	1935	1935	0
439	20230714	131700	3934	1935	1935	1935	1935	0
440	20230714	131600	3934	1935	1935	1935	1935	0
441	20230714	131500	3934	1935	1935	1935	1935	0
442	20230714	131400	3934	1935	1935	1935	1935	0
443	20230714	131300	3934	1935	1935	1935	1935	0
444	20230714	131200	3934	1935	1935	1935	1935	0
445	20230714	131100	3934	1935	1935	1935	1935	0
446	20230714	131000	3934	1935	1935	1935	1935	0
447	20230714	130900	3934	1935	1935	1935	1935	0
448	20230714	130800	3934	1935	1935	1935	1935	0
449	20230714	130700	3934	1935	1935	1935	1935	0
450	20230714	130600	3934	1935	1935	1935	1935	0
451	20230714	130500	3934	1935	1935	1935	1935	0
452	20230714	130400	3934	1935	1935	1935	1935	0
453	20230714	130300	3934	1935	1935	1935	1935	0
454	20230714	130200	3934	1935	1935	1935	1935	0
455	20230714	130100	3934	1935	1935	1935	1935	0
456	20230714	130000	3934	1935	1935	1935	1935	0
457	20230714	125900	3934	1935	1935	1935	1935	0
458	20230714	125800	3934	1935	1935	1935	1935	0
459	20230714	125700	3934	1935	1935	1935	1935	0
460	20230714	125600	3934	1935	1935	1935	1935	0
461	20230714	125500	3934	1935	1935	1935	1935	0
462	20230714	125400	3934	1935	1935	1935	1935	0
463	20230714	125300	3934	1935	1935	1935	1935	0
464	20230714	125200	3934	1935	1935	1935	1935	0
465	20230714	125100	3934	1935	1935	1935	1935	0
466	20230714	125000	3934	1935	1935	1935	1935	0
467	20230714	124900	3934	1935	1935	1935	1935	0
468	20230714	124800	3934	1935	1935	1935	1935	0
469	20230714	124700	3934	1935	1935	1935	1935	0
470	20230714	124600	3934	1935	1935	1935	1935	0
471	20230714	124500	3934	1935	1935	1935	1935	0
472	20230714	124400	3934	1935	1935	1935	1935	0
473	20230714	124300	3934	1935	1935	1935	1935	0
474	20230714	124200	3934	1935	1935	1935	1935	0
475	20230714	124100	3934	1935	1935	1935	1935	0
476	20230714	124000	3934	1935	1935	1935	1935	0
477	20230714	123900	3934	1935	1935	1935	1935	0
478	20230714	123800	3934	1935	1935	1935	1935	0
479	20230714	123700	3934	1935	1935	1935	1935	0
480	20230714	123600	3934	1935	1935	1935	1935	0
481	20230714	123500	3934	1935	1935	1935	1935	0
482	20230714	123400	3934	1935	1935	1935	1935	0
483	20230714	123300	3934	1935	1935	1935	1935	0
484	20230714	123200	3934	1935	1935	1935	1935	0
485	20230714	123100	3934	1935	1935	1935	1935	0
486	20230714	123000	3934	1935	1935	1935	1935	0
487	20230714	122900	3934	1935	1935	1935	1935	0
488	20230714	122800	3934	1935	1935	1935	1935	0
489	20230714	122700	3934	1935	1935	1935	1935	0
490	20230714	122600	3934	1935	1935	1935	1935	0
491	20230714	122500	3934	1935	1935	1935	1935	0
492	20230714	122400	3934	1935	1935	1935	1935	0
493	20230714	122300	3934	1935	1935	1935	1935	0
494	20230714	122200	3934	1935	1935	1935	1935	0
495	20230714	122100	3934	1935	1935	1935	1935	0
496	20230714	122000	3934	1935	1935	1935	1935	0
497	20230714	121900	3934	1935	1935	1935	1935	0
498	20230714	121800	3934	1935	1935	1935	1935	0
499	20230714	121700	3934	1935	1935	1935	1935	0
500	20230714	121600	3934	1935	1935	1935	1935	0
501	20230714	121500	3934	1935	1935	1935	1935	0
502	20230714	121400	3934	1935	1935	1935	1935	0
503	20230714	121300	3934	1935	1935	1935	1935	0
504	20230714	121200	3934	1935	1935	1935	1935	0
505	20230714	121100	3934	1935	1935	1935	1935	0
506	20230714	121000	3934	1935	1935	1935	1935	0
507	20230714	120900	3934	1935	1935	1935	1935	0
508	20230714	120800	3934	1935	1935	1935	1935	0
509	20230714	120700	3934	1935	1935	1935	1935	0
510	20230714	120600	3934	1935	1935	1935	1935	0
511	20230714	120500	3934	1935	1935	1935	1935	0
512	20230714	120400	3934	1935	1935	1935	1935	0
513	20230714	120300	3934	1935	1935	1935	1935	0
514	20230714	120200	3934	1935	1935	1935	1935	0
515	20230714	120100	3934	1935	1935	1935	1935	0
516	20230714	120000	3934	1935	1935	1935	1935	0
517	20230714	115900	3934	1935	1935	1935	1935	0
518	20230714	115800	3934	1935	1935	1935	1935	0
519	20230714	115700	3934	1935	1935	1935	1935	1
520	20230714	115600	1999	1999	1999	1999	1999	0
521	20230714	115500	1999	1999	1999	1999	1999	0
522	20230714	115400	1999	1999	1999	1999	1999	0
523	20230714	115300	1999	1999	1999	1999	1999	0
524	20230714	115200	1999	1999	1999	1999	1999	0
525	20230714	115100	1999	1999	1999	1999	1999	0
526	20230714	115000	1999	1999	1999	1999	1999	0
527	20230714	114900	1999	1999	1999	1999	1999	0
528	20230714	114800	1999	1999	1999	1999	1999	0
529	20230714	114700	1999	1999	1999	1999	1999	0
530	20230714	114600	1999	1999	1999	1999	1999	0
531	20230714	114500	1999	1999	1999	1999	1999	0
532	20230714	114400	1999	1999	1999	1999	1999	0
533	20230714	114300	1999	1999	1999	1999	1999	0
534	20230714	114200	1999	1999	1999	1999	1999	0
535	20230714	114100	1999	1999	1999	1999	1999	0
536	20230714	114000	1999	1999	1999	1999	1999	0
537	20230714	113900	1999	1999	1999	1999	1999	0
538	20230714	113800	1999	1999	1999	1999	1999	0
539	20230714	113700	1999	1999	1999	1999	1999	0
540	20230714	113600	1999	1999	1999	1999	1999	0
541	20230714	113500	1999	1999	1999	1999	1999	0
542	20230714	113400	1999	1999	1999	1999	1999	0
543	20230714	113300	1999	1999	1999	1999	1999	0
544	20230714	113200	1999	1999	1999	1999	1999	0
545	20230714	113100	1999	1999	1999	1999	1999	0
546	20230714	113000	1999	1999	1999	1999	1999	0
547	20230714	112900	1999	1999	1999	1999	1999	0
548	20230714	112800	1999	1999	1999	1999	1999	0
549	20230714	112700	1999	1999	1999	1999	1999	0
550	20230714	112600	1999	1999	1999	1999	1999	0
551	20230714	112500	1999	1999	1999	1999	1999	0
552	20230714	112400	1999	1999	1999	1999	1999	0
553	20230714	112300	1999	1999	1999	1999	1999	0
554	20230714	112200	1999	1999	1999	1999	1999	0
555	20230714	112100	1999	1999	1999	1999	1999	0
556	20230714	112000	1999	1999	1999	1999	1999	0
557	20230714	111900	1999	1999	1999	1999	1999	0
558	20230714	111800	1999	1999	1999	1999	1999	0
559	20230714	111700	1999	1999	1999	1999	1999	0
560	20230714	111600	1999	1999	1999	1999	1999	0
561	20230714	111500	1999	1999	1999	1999	1999	0
562	20230714	111400	1999	1999	1999	1999	1999	0
563	20230714	111300	1999	1999	1999	1999	1999	0
564	20230714	111200	1999	1999	1999	1999	1999	0
565	20230714	111100	1999	1999	1999	1999	1999	0
566	20230714	111000	1999	1999	1999	1999	1999	0
567	20230714	110900	1999	1999	1999	1999	1999	0
568	20230714	110800	1999	1999	1999	1999	1999	0
569	20230714	110700	1999	1999	1999	1999	1999	0
570	20230714	110600	1999	1999	1999	1999	1999	0
571	20230714	110500	1999	1999	1999	1999	1999	0
572	20230714	110400	1999	1999	1999	1999	1999	0
573	20230714	110300	1999	1999	1999	1999	1999	0
574	20230714	110200	1999	1999	1999	1999	1999	0
575	20230714	110100	1999	1999	1999	1999	1999	0
576	20230714	110000	1999	1999	1999	1999	1999	0
577	20230714	105900	1999	1999	1999	1999	1999	0
578	20230714	105800	1999	1999	1999	1999	1999	0
579	20230714	105700	1999	1999	1999	1999	1999	0
580	20230714	105600	1999	1999	1999	1999	1999	0
581	20230714	105500	1999	1999	1999	1999	1999	0
582	20230714	105400	1999	1999	1999	1999	1999	0
583	20230714	105300	1999	1999	1999	1999	1999	0
584	20230714	105200	1999	1999	1999	1999	1999	0
585	20230714	105100	1999	1999	1999	1999	1999	0
586	20230714	105000	1999	1999	1999	1999	1999	0
587	20230714	104900	1999	1999	1999	1999	1999	0
588	20230714	104800	1999	1999	1999	1999	1999	0
589	20230714	104700	1999	1999	1999	1999	1999	0
590	20230714	104600	1999	1999	1999	1999	1999	0
591	20230714	104500	1999	1999	1999	1999	1999	0
592	20230714	104400	1999	1999	1999	1999	1999	0
593	20230714	104300	1999	1999	1999	1999	1999	0
594	20230714	104200	1999	1999	1999	1999	1999	0
595	20230714	104100	1999	1999	1999	1999	1999	0
596	20230714	104000	1999	1999	1999	1999	1999	0
597	20230714	103900	1999	1999	1999	1999	1999	0
598	20230714	103800	1999	1999	1999	1999	1999	0
599	20230714	103700	1999	1999	1999	1999	1999	0
600	20230714	103600	1999	1999	1999	1999	1999	0
601	20230714	103500	1999	1999	1999	1999	1999	0
602	20230714	103400	1999	1999	1999	1999	1999	0
603	20230714	103300	1999	1999	1999	1999	1999	0
604	20230714	103200	1999	1999	1999	1999	1999	0
605	20230714	103100	1999	1999	1999	1999	1999	0
606	20230714	103000	1999	1999	1999	1999	1999	0
607	20230714	102900	1999	1999	1999	1999	1999	0
608	20230714	102800	1999	1999	1999	1999	1999	0
609	20230714	102700	1999	1999	1999	1999	1999	0
610	20230714	102600	1999	1999	1999	1999	1999	0
611	20230714	102500	1999	1999	1999	1999	1999	0
612	20230714	102400	1999	1999	1999	1999	1999	0
613	20230714	102300	1999	1999	1999	1999	1999	0
614	20230714	102200	1999	1999	1999	1999	1999	0
615	20230714	102100	1999	1999	1999	1999	1999	0
616	20230714	102000	1999	1999	1999	1999	1999	0
617	20230714	101900	1999	1999	1999	1999	1999	0
618	20230714	101800	1999	1999	1999	1999	1999	0
619	20230714	101700	1999	1999	1999	1999	1999	0
620	20230714	101600	1999	1999	1999	1999	1999	0
621	20230714	101500	1999	1999	1999	1999	1999	0
622	20230714	101400	1999	1999	1999	1999	1999	0
623	20230714	101300	1999	1999	1999	1999	1999	0
624	20230714	101200	1999	1999	1999	1999	1999	0
625	20230714	101100	1999	1999	1999	1999	1999	0
626	20230714	101000	1999	1999	1999	1999	1999	0
627	20230714	100900	1999	1999	1999	1999	1999	0
628	20230714	100800	1999	1999	1999	1999	1999	0
629	20230714	100700	1999	1999	1999	1999	1999	0
630	20230714	100600	1999	1999	1999	1999	1999	0
631	20230714	100500	1999	1999	1999	1999	1999	0
632	20230714	100400	1999	1999	1999	1999	1999	0
633	20230714	100300	1999	1999	1999	1999	1999	0
634	20230714	100200	1999	1999	1999	1999	1999	0
635	20230714	100100	1999	1999	1999	1999	1999	0
636	20230714	100000	1999	1999	1999	1999	1999	0
637	20230714	095900	1999	1999	1999	1999	1999	0
638	20230714	095800	1999	1999	1999	1999	1999	0
639	20230714	095700	1999	1999	1999	1999	1999	0
640	20230714	095600	1999	1999	1999	1999	1999	0
641	20230714	095500	1999	1999	1999	1999	1999	0
642	20230714	095400	1999	1999	1999	1999	1999	0
643	20230714	095300	1999	1999	1999	1999	1999	0
644	20230714	095200	1999	1999	1999	1999	1999	0
645	20230714	095100	1999	1999	1999	1999	1999	0
646	20230714	095000	1999	1999	1999	1999	1999	0
647	20230714	094900	1999	1999	1999	1999	1999	0
648	20230714	094800	1999	1999	1999	1999	1999	0
649	20230714	094700	1999	1999	1999	1999	1999	0
650	20230714	094600	1999	1999	1999	1999	1999	0
651	20230714	094500	1999	1999	1999	1999	1999	0
652	20230714	094400	1999	1999	1999	1999	1999	0
653	20230714	094300	1999	1999	1999	1999	1999	0
654	20230714	094200	1999	1999	1999	1999	1999	0
655	20230714	094100	1999	1999	1999	1999	1999	0
656	20230714	094000	1999	1999	1999	1999	1999	0
657	20230714	093900	1999	1999	1999	1999	1999	0
658	20230714	093800	1999	1999	1999	1999	1999	0
659	20230714	093700	1999	1999	1999	1999	1999	0
660	20230714	093600	1999	1999	1999	1999	1999	0
661	20230714	093500	1999	1999	1999	1999	1999	0
662	20230714	093400	1999	1999	1999	1999	1999	0
663	20230714	093300	1999	1999	1999	1999	1999	0
664	20230714	093200	1999	1999	1999	1999	1999	0
665	20230714	093100	1999	1999	1999	1999	1999	0
666	20230714	093000	1999	1999	1999	1999	1999	0
667	20230714	092900	1999	1999	1999	1999	1999	0
668	20230714	092800	1999	1999	1999	1999	1999	0
669	20230714	092700	1999	1999	1999	1999	1999	0
670	20230714	092600	1999	1999	1999	1999	1999	0
671	20230714	092500	1999	1999	1999	1999	1999	0
672	20230714	092400	1999	1999	1999	1999	1999	0
673	20230714	092300	1999	1999	1999	1999	1999	0
674	20230714	092200	1999	1999	1999	1999	1999	0
675	20230714	092100	1999	1999	1999	1999	1999	0
676	20230714	092000	1999	1999	1999	1999	1999	0
677	20230714	091900	1999	1999	1999	1999	1999	0
678	20230714	091800	1999	1999	1999	1999	1999	0
679	20230714	091700	1999	1999	1999	1999	1999	0
680	20230714	091600	1999	1999	1999	1999	1999	0
681	20230714	091500	1999	1999	1999	1999	1999	0
682	20230714	091400	1999	1999	1999	1999	1999	0
683	20230714	091300	1999	1999	1999	1999	1999	0
684	20230714	091200	1999	1999	1999	1999	1999	0
685	20230714	091100	1999	1999	1999	1999	1999	0
686	20230714	091000	1999	1999	1999	1999	1999	0
687	20230714	090900	1999	1999	1999	1999	1999	1
688	20230714	090800	0	1949	1949	1949	1949	0
689	20230714	090700	0	1949	1949	1949	1949	0
690	20230714	090600	0	1949	1949	1949	1949	0
691	20230714	090500	0	1949	1949	1949	1949	0
692	20230714	090400	0	1949	1949	1949	1949	0
693	20230714	090300	0	1949	1949	1949	1949	0
694	20230714	090200	0	1949	1949	1949	1949	0
695	20230714	090100	0	1949	1949	1949	1949	0
696	20230714	090000	0	1949	1949	1949	1949	0