KissMeData/266870/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202300	1154360	990	990	990	990	1
3	20230721	202200	1154360	990	990	990	990	0
4	20230721	202100	1154360	990	990	990	990	0
5	20230721	202000	1154360	990	990	990	990	0
6	20230721	201900	1154360	990	990	990	990	0
7	20230721	201800	1154360	990	990	990	990	0
8	20230721	201700	1154360	990	990	990	990	0
9	20230721	201600	1154360	990	990	990	990	0
10	20230721	201500	1154360	990	990	990	990	0
11	20230721	201400	1154360	990	990	990	990	0
12	20230721	201300	1154360	990	990	990	990	0
13	20230721	201200	1154360	990	990	990	990	0
14	20230721	201100	1154360	990	990	990	990	0
15	20230721	201000	1154360	990	990	990	990	0
16	20230721	200900	1154360	990	990	990	990	0
17	20230721	200800	1154360	990	990	990	990	0
18	20230721	200700	1154360	990	990	990	990	0
19	20230721	200600	1154360	990	990	990	990	0
20	20230721	200500	1154360	990	990	990	990	0
21	20230721	200400	1154360	990	990	990	990	0
22	20230721	200300	1154360	990	990	990	990	0
23	20230721	200200	1154360	990	990	990	990	0
24	20230721	200100	1154360	990	990	990	990	0
25	20230721	200000	1154360	990	990	990	990	0
26	20230721	195900	1154360	990	990	990	990	0
27	20230721	195800	1154360	990	990	990	990	0
28	20230721	195700	1154360	990	990	990	990	0
29	20230721	195600	1154360	990	990	990	990	0
30	20230721	195500	1154360	990	990	990	990	0
31	20230721	195400	1154360	990	990	990	990	0
32	20230721	195300	1154360	990	990	990	990	1
33	20230721	195200	1154360	990	990	990	990	0
34	20230721	195100	1154360	990	990	990	990	0
35	20230721	195000	1154360	990	990	990	990	0
36	20230721	194900	1154360	990	990	990	990	0
37	20230721	194800	1154360	990	990	990	990	0
38	20230721	194700	1154360	990	990	990	990	0
39	20230721	194600	1154360	990	990	990	990	0
40	20230721	194500	1154360	990	990	990	990	0
41	20230721	194400	1154360	990	990	990	990	0
42	20230721	194300	1154360	990	990	990	990	0
43	20230721	194200	1154360	990	990	990	990	0
44	20230721	194100	1154360	990	990	990	990	0
45	20230721	194000	1154360	990	990	990	990	0
46	20230721	193900	1154360	990	990	990	990	0
47	20230721	193800	1154360	990	990	990	990	0
48	20230721	193700	1154360	990	990	990	990	0
49	20230721	193600	1154360	990	990	990	990	0
50	20230721	193500	1154360	990	990	990	990	0
51	20230721	193400	1154360	990	990	990	990	0
52	20230721	193300	1154360	990	990	990	990	0
53	20230721	193200	1154360	990	990	990	990	0
54	20230721	193100	1154360	990	990	990	990	0
55	20230721	193000	1154360	990	990	990	990	0
56	20230721	192900	1154360	990	990	990	990	0
57	20230721	192800	1154360	990	990	990	990	0
58	20230721	192700	1154360	990	990	990	990	0
59	20230721	192600	1154360	990	990	990	990	0
60	20230721	192500	1154360	990	990	990	990	0
61	20230721	192400	1154360	990	990	990	990	0
62	20230721	192300	1154360	990	990	990	990	1
63	20230721	192200	1154360	990	990	990	990	0
64	20230721	192100	1154360	990	990	990	990	0
65	20230721	192000	1154360	990	990	990	990	0
66	20230721	191900	1154360	990	990	990	990	0
67	20230721	191800	1154360	990	990	990	990	0
68	20230721	191700	1154360	990	990	990	990	0
69	20230721	191600	1154360	990	990	990	990	0
70	20230721	191500	1154360	990	990	990	990	0
71	20230721	191400	1154360	990	990	990	990	0
72	20230721	191300	1154360	990	990	990	990	0
73	20230721	191200	1154360	990	990	990	990	0
74	20230721	191100	1154360	990	990	990	990	0
75	20230721	191000	1154360	990	990	990	990	0
76	20230721	190900	1154360	990	990	990	990	0
77	20230721	190800	1154360	990	990	990	990	0
78	20230721	190700	1154360	990	990	990	990	0
79	20230721	190600	1154360	990	990	990	990	0
80	20230721	190500	1154360	990	990	990	990	0
81	20230721	190400	1154360	990	990	990	990	0
82	20230721	190300	1154360	990	990	990	990	0
83	20230721	190200	1154360	990	990	990	990	0
84	20230721	190100	1154360	990	990	990	990	0
85	20230721	190000	1154360	990	990	990	990	0
86	20230721	185900	1154360	990	990	990	990	0
87	20230721	185800	1154360	990	990	990	990	0
88	20230721	185700	1154360	990	990	990	990	0
89	20230721	185600	1154360	990	990	990	990	0
90	20230721	185500	1154360	990	990	990	990	0
91	20230721	185400	1154360	990	990	990	990	0
92	20230721	185300	1154360	990	990	990	990	1
93	20230721	185200	1154360	990	990	990	990	0
94	20230721	185100	1154360	990	990	990	990	0
95	20230721	185000	1154360	990	990	990	990	0
96	20230721	184900	1154360	990	990	990	990	0
97	20230721	184800	1154360	990	990	990	990	0
98	20230721	184700	1154360	990	990	990	990	0
99	20230721	184600	1154360	990	990	990	990	0
100	20230721	184500	1154360	990	990	990	990	0
101	20230721	184400	1154360	990	990	990	990	0
102	20230721	184300	1154360	990	990	990	990	0
103	20230721	184200	1154360	990	990	990	990	0
104	20230721	184100	1154360	990	990	990	990	0
105	20230721	184000	1154360	990	990	990	990	0
106	20230721	183900	1154360	990	990	990	990	0
107	20230721	183800	1154360	990	990	990	990	0
108	20230721	183700	1154360	990	990	990	990	0
109	20230721	183600	1154360	990	990	990	990	0
110	20230721	183500	1154360	990	990	990	990	0
111	20230721	183400	1154360	990	990	990	990	0
112	20230721	183300	1154360	990	990	990	990	0
113	20230721	183200	1154360	990	990	990	990	0
114	20230721	183100	1154360	990	990	990	990	0
115	20230721	183000	1154360	990	990	990	990	0
116	20230721	182900	1154360	990	990	990	990	0
117	20230721	182800	1154360	990	990	990	990	0
118	20230721	182700	1154360	990	990	990	990	0
119	20230721	182600	1154360	990	990	990	990	0
120	20230721	182500	1154360	990	990	990	990	0
121	20230721	182400	1154360	990	990	990	990	0
122	20230721	182300	1154360	990	990	990	990	1
123	20230721	182200	1154360	990	990	990	990	0
124	20230721	182100	1154360	990	990	990	990	0
125	20230721	182000	1154360	990	990	990	990	0
126	20230721	181900	1154360	990	990	990	990	0
127	20230721	181800	1154360	990	990	990	990	0
128	20230721	181700	1154360	990	990	990	990	0
129	20230721	181600	1154360	990	990	990	990	0
130	20230721	181500	1154360	990	990	990	990	0
131	20230721	181400	1154360	990	990	990	990	0
132	20230721	181300	1154360	990	990	990	990	0
133	20230721	181200	1154360	990	990	990	990	0
134	20230721	181100	1154360	990	990	990	990	0
135	20230721	181000	1154360	990	990	990	990	0
136	20230721	180900	1154360	990	990	990	990	0
137	20230721	180800	1154360	990	990	990	990	0
138	20230721	180700	1154360	990	990	990	990	0
139	20230721	180600	1154360	990	990	990	990	0
140	20230721	180500	1154360	990	990	990	990	0
141	20230721	180400	1154360	990	990	990	990	0
142	20230721	180300	1154360	990	990	990	990	0
143	20230721	180200	1154360	990	990	990	990	0
144	20230721	180100	1154360	990	990	990	990	0
145	20230721	180000	1154360	990	990	990	990	0
146	20230721	175900	1154360	990	990	990	990	0
147	20230721	175800	1154360	990	990	990	990	0
148	20230721	175700	1154360	990	990	990	990	0
149	20230721	175600	1154360	990	990	990	990	0
150	20230721	175500	1154360	990	990	990	990	0
151	20230721	175400	1154360	990	990	990	990	0
152	20230721	175300	1154360	990	990	990	990	1
153	20230721	175200	1154360	990	990	990	990	0
154	20230721	175100	1154360	990	990	990	990	0
155	20230721	175000	1154360	990	990	990	990	0
156	20230721	174900	1154360	990	990	990	990	0
157	20230721	174800	1154360	990	990	990	990	0
158	20230721	174700	1154360	990	990	990	990	0
159	20230721	174600	1154360	990	990	990	990	0
160	20230721	174500	1154360	990	990	990	990	0
161	20230721	174400	1154360	990	990	990	990	0
162	20230721	174300	1154360	990	990	990	990	0
163	20230721	174200	1154360	990	990	990	990	0
164	20230721	174100	1154360	990	990	990	990	0
165	20230721	174000	1154360	990	990	990	990	0
166	20230721	173900	1154360	990	990	990	990	0
167	20230721	173800	1154360	990	990	990	990	0
168	20230721	173700	1154360	990	990	990	990	0
169	20230721	173600	1154360	990	990	990	990	0
170	20230721	173500	1154360	990	990	990	990	0
171	20230721	173400	1154360	990	990	990	990	0
172	20230721	173300	1154360	990	990	990	990	0
173	20230721	173200	1154360	990	990	990	990	0
174	20230721	173100	1154360	990	990	990	990	0
175	20230721	173000	1154360	990	990	990	990	0
176	20230721	172900	1154360	990	990	990	990	0
177	20230721	172800	1154360	990	990	990	990	0
178	20230721	172700	1154360	990	990	990	990	0
179	20230721	172600	1154360	990	990	990	990	0
180	20230721	172500	1154360	990	990	990	990	0
181	20230721	172400	1154360	990	990	990	990	0
182	20230721	172300	1154360	990	990	990	990	1
183	20230721	172200	1154360	990	990	990	990	0
184	20230721	172100	1154360	990	990	990	990	0
185	20230721	172000	1154360	990	990	990	990	0
186	20230721	171900	1154360	990	990	990	990	0
187	20230721	171800	1154360	990	990	990	990	0
188	20230721	171700	1154360	990	990	990	990	0
189	20230721	171600	1154360	990	990	990	990	0
190	20230721	171500	1154360	990	990	990	990	0
191	20230721	171400	1154360	990	990	990	990	0
192	20230721	171300	1154360	990	990	990	990	0
193	20230721	171200	1154360	990	990	990	990	0
194	20230721	171100	1154360	990	990	990	990	0
195	20230721	171000	1154360	990	990	990	990	0
196	20230721	170900	1154360	990	990	990	990	0
197	20230721	170800	1154360	990	990	990	990	0
198	20230721	170700	1154360	990	990	990	990	0
199	20230721	170600	1154360	990	990	990	990	0
200	20230721	170500	1154360	990	990	990	990	0
201	20230721	170400	1154360	990	990	990	990	0
202	20230721	170300	1154360	990	990	990	990	0
203	20230721	170200	1154360	990	990	990	990	0
204	20230721	170100	1154360	990	990	990	990	0
205	20230721	170000	1154360	990	990	990	990	0
206	20230721	165900	1154360	990	990	990	990	0
207	20230721	165800	1154360	990	990	990	990	0
208	20230721	165700	1154360	990	990	990	990	0
209	20230721	165600	1154360	990	990	990	990	0
210	20230721	165500	1154360	990	990	990	990	0
211	20230721	165400	1154360	990	990	990	990	0
212	20230721	165300	1154360	990	990	990	990	1
213	20230721	165200	1154360	990	990	990	990	0
214	20230721	165100	1154360	990	990	990	990	0
215	20230721	165000	1154360	990	990	990	990	0
216	20230721	164900	1154360	990	990	990	990	0
217	20230721	164800	1154360	990	990	990	990	0
218	20230721	164700	1154360	990	990	990	990	0
219	20230721	164600	1154360	990	990	990	990	0
220	20230721	164500	1154360	990	990	990	990	0
221	20230721	164400	1154360	990	990	990	990	0
222	20230721	164300	1154360	990	990	990	990	0
223	20230721	164200	1154360	990	990	990	990	0
224	20230721	164100	1154360	990	990	990	990	0
225	20230721	164000	1154360	990	990	990	990	0
226	20230721	163900	1154360	990	990	990	990	0
227	20230721	163800	1154360	990	990	990	990	0
228	20230721	163700	1154360	990	990	990	990	0
229	20230721	163600	1154360	990	990	990	990	0
230	20230721	163500	1154360	990	990	990	990	0
231	20230721	163400	1154360	990	990	990	990	0
232	20230721	163300	1154360	990	990	990	990	0
233	20230721	163200	1154360	990	990	990	990	0
234	20230721	163100	1154360	990	990	990	990	0
235	20230721	163000	1154360	990	990	990	990	0
236	20230721	162900	1154360	990	990	990	990	0
237	20230721	162800	1154360	990	990	990	990	0
238	20230721	162700	1154360	990	990	990	990	0
239	20230721	162600	1154360	990	990	990	990	0
240	20230721	162500	1154360	990	990	990	990	0
241	20230721	162400	1154360	990	990	990	990	0
242	20230721	162300	1154360	990	990	990	990	1
243	20230721	162200	1154360	990	990	990	990	0
244	20230721	162100	1154360	990	990	990	990	0
245	20230721	162000	1154360	990	990	990	990	0
246	20230721	161900	1154360	990	990	990	990	0
247	20230721	161800	1154360	990	990	990	990	0
248	20230721	161700	1154360	990	990	990	990	0
249	20230721	161600	1154360	990	990	990	990	0
250	20230721	161500	1154360	990	990	990	990	0
251	20230721	161400	1154360	990	990	990	990	0
252	20230721	161300	1154360	990	990	990	990	0
253	20230721	161200	1154360	990	990	990	990	0
254	20230721	161100	1154360	990	990	990	990	0
255	20230721	161000	1154360	990	990	990	990	0
256	20230721	160900	1154360	990	990	990	990	0
257	20230721	160800	1154360	990	990	990	990	0
258	20230721	160700	1154360	990	990	990	990	0
259	20230721	160600	1154360	990	990	990	990	0
260	20230721	160500	1154360	990	990	990	990	0
261	20230721	160400	1154360	990	990	990	990	0
262	20230721	160300	1154360	990	990	990	990	0
263	20230721	160200	1154360	990	990	990	990	0
264	20230721	160100	1154360	990	990	990	990	0
265	20230721	160000	1154360	990	990	990	990	0
266	20230721	155900	1154360	990	990	990	990	0
267	20230721	155800	1154360	990	990	990	990	0
268	20230721	155700	1154360	990	990	990	990	0
269	20230721	155600	1154360	990	990	990	990	0
270	20230721	155500	1154360	990	990	990	990	0
271	20230721	155400	1154360	990	990	990	990	0
272	20230721	155300	1154360	990	990	990	990	1
273	20230721	155200	1154360	990	990	990	990	0
274	20230721	155100	1154360	990	990	990	990	0
275	20230721	155000	1154360	990	990	990	990	0
276	20230721	154900	1154360	990	990	990	990	0
277	20230721	154800	1154360	990	990	990	990	0
278	20230721	154700	1154360	990	990	990	990	0
279	20230721	154600	1154360	990	990	990	990	0
280	20230721	154500	1154360	990	990	990	990	0
281	20230721	154400	1154360	990	990	990	990	0
282	20230721	154300	1154360	990	990	990	990	0
283	20230721	154200	1154360	990	990	990	990	0
284	20230721	154100	1154360	990	990	990	990	0
285	20230721	154000	1154360	990	990	990	990	0
286	20230721	153900	1154360	990	990	990	990	0
287	20230721	153800	1154360	990	990	990	990	0
288	20230721	153700	1154360	990	990	990	990	0
289	20230721	153600	1154360	990	990	990	990	0
290	20230721	153500	1154360	990	990	990	990	0
291	20230721	153400	1154360	990	990	990	990	0
292	20230721	153300	1154360	990	990	990	990	0
293	20230721	153200	1154360	990	990	990	990	0
294	20230721	153100	1154360	990	990	990	990	0
295	20230721	153000	1154360	990	990	990	990	1
296	20230721	152900	1153370	994	994	994	994	0
297	20230721	152800	1153370	994	994	994	994	0
298	20230721	152700	1153370	994	994	994	994	0
299	20230721	152600	1153370	994	994	994	994	0
300	20230721	152500	1153370	994	994	994	994	0
301	20230721	152400	1153370	994	994	994	994	0
302	20230721	152300	1153370	994	994	994	994	0
303	20230721	152200	1153370	994	994	994	994	0
304	20230721	152100	1153370	994	994	994	994	0
305	20230721	152000	1153370	994	994	994	994	0
306	20230721	151900	1153370	994	994	994	994	0
307	20230721	151800	1153370	994	994	994	994	0
308	20230721	151700	1153370	994	994	994	994	0
309	20230721	151600	1153370	994	994	994	994	0
310	20230721	151500	1153370	994	994	994	994	0
311	20230721	151400	1153370	994	994	994	994	0
312	20230721	151300	1153370	994	994	994	994	0
313	20230721	151200	1153370	994	994	994	994	0
314	20230721	151100	1153370	994	994	994	994	0
315	20230721	151000	1153370	994	994	994	994	0
316	20230721	150900	1153370	994	994	994	994	0
317	20230721	150800	1153370	994	994	994	994	0
318	20230721	150700	1153370	994	994	994	994	0
319	20230721	150600	1153370	994	994	994	994	0
320	20230721	150500	1153370	994	994	994	994	0
321	20230721	150400	1153370	994	994	994	994	0
322	20230721	150300	1153370	994	994	994	994	0
323	20230721	150200	1153370	994	994	994	994	0
324	20230721	150100	1153370	994	994	994	994	0
325	20230721	150000	1153370	994	994	994	994	0
326	20230721	145900	1153370	994	994	994	994	0
327	20230721	145800	1153370	994	994	994	994	0
328	20230721	145700	1153370	994	994	994	994	0
329	20230721	145600	1153370	994	994	994	994	0
330	20230721	145500	1153370	994	994	994	994	0
331	20230721	145400	1153370	994	994	994	994	0
332	20230721	145300	1153370	994	994	994	994	0
333	20230721	145200	1153370	994	994	994	994	0
334	20230721	145100	1153370	994	994	994	994	0
335	20230721	145000	1153370	994	994	994	994	0
336	20230721	144900	1153370	994	994	994	994	0
337	20230721	144800	1153370	994	994	994	994	0
338	20230721	144700	1153370	994	994	994	994	0
339	20230721	144600	1153370	994	994	994	994	0
340	20230721	144500	1153370	994	994	994	994	0
341	20230721	144400	1153370	994	994	994	994	0
342	20230721	144300	1153370	994	994	994	994	0
343	20230721	144200	1153370	994	994	994	994	0
344	20230721	144100	1153370	994	994	994	994	0
345	20230721	144000	1153370	994	994	994	994	0
346	20230721	143900	1153370	994	994	994	994	0
347	20230721	143800	1153370	994	994	994	994	0
348	20230721	143700	1153370	994	994	994	994	0
349	20230721	143600	1153370	994	994	994	994	0
350	20230721	143500	1153370	994	994	994	994	0
351	20230721	143400	1153370	994	994	994	994	0
352	20230721	143300	1153370	994	994	994	994	0
353	20230721	143200	1153370	994	994	994	994	1
354	20230721	143100	1152376	925	925	925	925	0
355	20230721	143000	1152376	925	925	925	925	0
356	20230721	142900	1152376	925	925	925	925	0
357	20230721	142800	1152376	925	925	925	925	0
358	20230721	142700	1152376	925	925	925	925	0
359	20230721	142600	1152376	925	925	925	925	0
360	20230721	142500	1152376	925	925	925	925	0
361	20230721	142400	1152376	925	925	925	925	0
362	20230721	142300	1152376	925	925	925	925	0
363	20230721	142200	1152376	925	925	925	925	0
364	20230721	142100	1152376	925	925	925	925	0
365	20230721	142000	1152376	925	925	925	925	0
366	20230721	141900	1152376	925	925	925	925	0
367	20230721	141800	1152376	925	925	925	925	0
368	20230721	141700	1152376	925	925	925	925	0
369	20230721	141600	1152376	925	925	925	925	0
370	20230721	141500	1152376	925	925	925	925	0
371	20230721	141400	1152376	925	925	925	925	0
372	20230721	141300	1152376	925	925	925	925	0
373	20230721	141200	1152376	925	925	925	925	0
374	20230721	141100	1152376	925	925	925	925	0
375	20230721	141000	1152376	925	925	925	925	0
376	20230721	140900	1152376	925	925	925	925	0
377	20230721	140800	1152376	925	925	925	925	0
378	20230721	140700	1152376	925	925	925	925	0
379	20230721	140600	1152376	925	925	925	925	0
380	20230721	140500	1152376	925	925	925	925	0
381	20230721	140400	1152376	925	925	925	925	0
382	20230721	140300	1152376	925	925	925	925	0
383	20230721	140200	1152376	925	925	925	925	0
384	20230721	140100	1152376	925	925	925	925	0
385	20230721	140000	1152376	925	925	925	925	0
386	20230721	135900	1152376	925	925	925	925	0
387	20230721	135800	1152376	925	925	925	925	0
388	20230721	135700	1152376	925	925	925	925	0
389	20230721	135600	1152376	925	925	925	925	0
390	20230721	135500	1152376	925	925	925	925	0
391	20230721	135400	1152376	925	925	925	925	0
392	20230721	135300	1152376	925	925	925	925	0
393	20230721	135200	1152376	925	925	925	925	0
394	20230721	135100	1152376	925	925	925	925	0
395	20230721	135000	1152376	925	925	925	925	0
396	20230721	134900	1152376	925	925	925	925	0
397	20230721	134800	1152376	925	925	925	925	0
398	20230721	134700	1152376	925	925	925	925	0
399	20230721	134600	1152376	925	925	925	925	0
400	20230721	134500	1152376	925	925	925	925	0
401	20230721	134400	1152376	925	925	925	925	0
402	20230721	134300	1152376	925	925	925	925	0
403	20230721	134200	1152376	925	925	925	925	0
404	20230721	134100	1152376	925	925	925	925	0
405	20230721	134000	1152376	925	925	925	925	0
406	20230721	133900	1152376	925	925	925	925	0
407	20230721	133800	1152376	925	928	928	925	600
408	20230721	133700	596176	1086	1086	1086	1086	0
409	20230721	133600	596176	1086	1086	1086	1086	0
410	20230721	133500	596176	1086	1086	1086	1086	0
411	20230721	133400	596176	1086	1086	1086	1086	0
412	20230721	133300	596176	1086	1086	1086	1086	0
413	20230721	133200	596176	1086	1086	1086	1086	0
414	20230721	133100	596176	1086	1086	1086	1086	0
415	20230721	133000	596176	1086	1086	1086	1086	0
416	20230721	132900	596176	1086	1086	1086	1086	0
417	20230721	132800	596176	1086	1086	1086	1086	0
418	20230721	132700	596176	1086	1086	1086	1086	0
419	20230721	132600	596176	1086	1086	1086	1086	0
420	20230721	132500	596176	1086	1086	1086	1086	0
421	20230721	132400	596176	1086	1086	1086	1086	0
422	20230721	132300	596176	1086	1086	1086	1086	0
423	20230721	132200	596176	1086	1086	1086	1086	0
424	20230721	132100	596176	1086	1086	1086	1086	0
425	20230721	132000	596176	1086	1086	1086	1086	0
426	20230721	131900	596176	1086	1086	1086	1086	0
427	20230721	131800	596176	1086	1086	1086	1086	0
428	20230721	131700	596176	1086	1086	1086	1086	0
429	20230721	131600	596176	1086	1086	1086	1086	0
430	20230721	131500	596176	1086	1086	1086	1086	0
431	20230721	131400	596176	1086	1086	1086	1086	0
432	20230721	131300	596176	1086	1086	1086	1086	0
433	20230721	131200	596176	1086	1086	1086	1086	0
434	20230721	131100	596176	1086	1086	1086	1086	0
435	20230721	131000	596176	1086	1086	1086	1086	0
436	20230721	130900	596176	1086	1086	1086	1086	0
437	20230721	130800	596176	1086	1086	1086	1086	0
438	20230721	130700	596176	1086	1086	1086	1086	0
439	20230721	130600	596176	1086	1086	1086	1086	0
440	20230721	130500	596176	1086	1086	1086	1086	0
441	20230721	130400	596176	1086	1086	1086	1086	0
442	20230721	130300	596176	1086	1086	1086	1086	0
443	20230721	130200	596176	1086	1086	1086	1086	0
444	20230721	130100	596176	1086	1086	1086	1086	0
445	20230721	130000	596176	1086	1086	1086	1086	0
446	20230721	125900	596176	1086	1086	1086	1086	0
447	20230721	125800	596176	1086	1086	1086	1086	0
448	20230721	125700	596176	1086	1086	1086	1086	0
449	20230721	125600	596176	1086	1086	1086	1086	0
450	20230721	125500	596176	1086	1086	1086	1086	0
451	20230721	125400	596176	1086	1086	1086	1086	0
452	20230721	125300	596176	1086	1086	1086	1086	0
453	20230721	125200	596176	1086	1086	1086	1086	0
454	20230721	125100	596176	1086	1086	1086	1086	0
455	20230721	125000	596176	1086	1086	1086	1086	0
456	20230721	124900	596176	1086	1086	1086	1086	0
457	20230721	124800	596176	1086	1086	1086	1086	0
458	20230721	124700	596176	1086	1086	1086	1086	0
459	20230721	124600	596176	1086	1086	1086	1086	0
460	20230721	124500	596176	1086	1086	1086	1086	0
461	20230721	124400	596176	1086	1086	1086	1086	0
462	20230721	124300	596176	1086	1086	1086	1086	0
463	20230721	124200	596176	1086	1086	1086	1086	0
464	20230721	124100	596176	1086	1086	1086	1086	0
465	20230721	124000	596176	1086	1086	1086	1086	0
466	20230721	123900	596176	1086	1086	1086	1086	0
467	20230721	123800	596176	1086	1086	1086	1086	0
468	20230721	123700	596176	1086	1086	1086	1086	0
469	20230721	123600	596176	1086	1086	1086	1086	0
470	20230721	123500	596176	1086	1086	1086	1086	0
471	20230721	123400	596176	1086	1086	1086	1086	0
472	20230721	123300	596176	1086	1086	1086	1086	0
473	20230721	123200	596176	1086	1086	1086	1086	0
474	20230721	123100	596176	1086	1086	1086	1086	0
475	20230721	123000	596176	1086	1086	1086	1086	0
476	20230721	122900	596176	1086	1086	1086	1086	0
477	20230721	122800	596176	1086	1086	1086	1086	0
478	20230721	122700	596176	1086	1086	1086	1086	0
479	20230721	122600	596176	1086	1086	1086	1086	0
480	20230721	122500	596176	1086	1086	1086	1086	0
481	20230721	122400	596176	1086	1086	1086	1086	0
482	20230721	122300	596176	1086	1086	1086	1086	0
483	20230721	122200	596176	1086	1086	1086	1086	0
484	20230721	122100	596176	1086	1086	1086	1086	0
485	20230721	122000	596176	1086	1086	1086	1086	0
486	20230721	121900	596176	1086	1086	1086	1086	0
487	20230721	121800	596176	1086	1086	1086	1086	0
488	20230721	121700	596176	1086	1086	1086	1086	0
489	20230721	121600	596176	1086	1086	1086	1086	0
490	20230721	121500	596176	1086	1086	1086	1086	0
491	20230721	121400	596176	1086	1086	1086	1086	0
492	20230721	121300	596176	1086	1086	1086	1086	0
493	20230721	121200	596176	1086	1086	1086	1086	0
494	20230721	121100	596176	1086	1086	1086	1086	0
495	20230721	121000	596176	1086	1086	1086	1086	0
496	20230721	120900	596176	1086	1086	1086	1086	0
497	20230721	120800	596176	1086	1086	1086	1086	0
498	20230721	120700	596176	1086	1086	1086	1086	0
499	20230721	120600	596176	1086	1086	1086	1086	0
500	20230721	120500	596176	1086	1086	1086	1086	0
501	20230721	120400	596176	1086	1086	1086	1086	0
502	20230721	120300	596176	1086	1086	1086	1086	0
503	20230721	120200	596176	1086	1086	1086	1086	0
504	20230721	120100	596176	1086	1086	1086	1086	0
505	20230721	120000	596176	1086	1086	1086	1086	0
506	20230721	115900	596176	1086	1086	1086	1086	0
507	20230721	115800	596176	1086	1086	1086	1086	0
508	20230721	115700	596176	1086	1086	1086	1086	0
509	20230721	115600	596176	1086	1086	1086	1086	0
510	20230721	115500	596176	1086	1086	1086	1086	0
511	20230721	115400	596176	1086	1086	1086	1086	0
512	20230721	115300	596176	1086	1086	1086	1086	0
513	20230721	115200	596176	1086	1086	1086	1086	0
514	20230721	115100	596176	1086	1086	1086	1086	0
515	20230721	115000	596176	1086	1086	1086	1086	0
516	20230721	114900	596176	1086	1086	1086	1086	0
517	20230721	114800	596176	1086	1086	1086	1086	0
518	20230721	114700	596176	1086	1086	1086	1086	0
519	20230721	114600	596176	1086	1086	1086	1086	0
520	20230721	114500	596176	1086	1086	1086	1086	0
521	20230721	114400	596176	1086	1086	1086	1086	0
522	20230721	114300	596176	1086	1086	1086	1086	0
523	20230721	114200	596176	1086	1086	1086	1086	0
524	20230721	114100	596176	1086	1086	1086	1086	0
525	20230721	114000	596176	1086	1086	1086	1086	0
526	20230721	113900	596176	1086	1086	1086	1086	0
527	20230721	113800	596176	1086	1086	1086	1086	0
528	20230721	113700	596176	1086	1086	1086	1086	0
529	20230721	113600	596176	1086	1086	1086	1086	0
530	20230721	113500	596176	1086	1086	1086	1086	0
531	20230721	113400	596176	1086	1086	1086	1086	0
532	20230721	113300	596176	1086	1086	1086	1086	0
533	20230721	113200	596176	1086	1086	1086	1086	0
534	20230721	113100	596176	1086	1086	1086	1086	0
535	20230721	113000	596176	1086	1086	1086	1086	0
536	20230721	112900	596176	1086	1086	1086	1086	0
537	20230721	112800	596176	1086	1086	1086	1086	0
538	20230721	112700	596176	1086	1086	1086	1086	0
539	20230721	112600	596176	1086	1086	1086	1086	0
540	20230721	112500	596176	1086	1086	1086	1086	0
541	20230721	112400	596176	1086	1086	1086	1086	0
542	20230721	112300	596176	1086	1086	1086	1086	0
543	20230721	112200	596176	1086	1086	1086	1086	0
544	20230721	112100	596176	1086	1086	1086	1086	0
545	20230721	112000	596176	1086	1086	1086	1086	0
546	20230721	111900	596176	1086	1086	1086	1086	0
547	20230721	111800	596176	1086	1086	1086	1086	0
548	20230721	111700	596176	1086	1086	1086	1086	0
549	20230721	111600	596176	1086	1086	1086	1086	0
550	20230721	111500	596176	1086	1086	1086	1086	0
551	20230721	111400	596176	1086	1086	1086	1086	0
552	20230721	111300	596176	1086	1086	1086	1086	0
553	20230721	111200	596176	1086	1086	1086	1086	0
554	20230721	111100	596176	1086	1086	1086	1086	0
555	20230721	111000	596176	1086	1086	1086	1086	0
556	20230721	110900	596176	1086	1086	1086	1086	0
557	20230721	110800	596176	1086	1086	1086	1086	0
558	20230721	110700	596176	1086	1086	1086	1086	0
559	20230721	110600	596176	1086	1086	1086	1086	0
560	20230721	110500	596176	1086	1086	1086	1086	0
561	20230721	110400	596176	1086	1086	1086	1086	0
562	20230721	110300	596176	1086	1086	1086	1086	0
563	20230721	110200	596176	1086	1086	1086	1086	0
564	20230721	110100	596176	1086	1086	1086	1086	0
565	20230721	110000	596176	1086	1086	1086	1086	0
566	20230721	105900	596176	1086	1086	1086	1086	0
567	20230721	105800	596176	1086	1086	1086	1086	0
568	20230721	105700	596176	1086	1086	1086	1086	0
569	20230721	105600	596176	1086	1086	1086	1086	0
570	20230721	105500	596176	1086	1086	1086	1086	0
571	20230721	105400	596176	1086	1086	1086	1086	0
572	20230721	105300	596176	1086	1086	1086	1086	0
573	20230721	105200	596176	1086	1086	1086	1086	0
574	20230721	105100	596176	1086	1086	1086	1086	0
575	20230721	105000	596176	1086	1086	1086	1086	0
576	20230721	104900	596176	1086	1086	1086	1086	0
577	20230721	104800	596176	1086	1086	1086	1086	0
578	20230721	104700	596176	1086	1086	1086	1086	0
579	20230721	104600	596176	1086	1086	1086	1086	0
580	20230721	104500	596176	1086	1086	1086	1086	0
581	20230721	104400	596176	1086	1086	1086	1086	0
582	20230721	104300	596176	1086	1086	1086	1086	0
583	20230721	104200	596176	1086	1086	1086	1086	0
584	20230721	104100	596176	1086	1086	1086	1086	0
585	20230721	104000	596176	1086	1086	1086	1086	0
586	20230721	103900	596176	1086	1086	1086	1086	0
587	20230721	103800	596176	1086	1086	1086	1086	0
588	20230721	103700	596176	1086	1086	1086	1086	0
589	20230721	103600	596176	1086	1086	1086	1086	0
590	20230721	103500	596176	1086	1086	1086	1086	0
591	20230721	103400	596176	1086	1086	1086	1086	0
592	20230721	103300	596176	1086	1086	1086	1086	0
593	20230721	103200	596176	1086	1086	1086	1086	0
594	20230721	103100	596176	1086	1086	1086	1086	0
595	20230721	103000	596176	1086	1086	1086	1086	0
596	20230721	102900	596176	1086	1086	1086	1086	0
597	20230721	102800	596176	1086	1086	1086	1086	0
598	20230721	102700	596176	1086	1086	1086	1086	0
599	20230721	102600	596176	1086	1086	1086	1086	0
600	20230721	102500	596176	1086	1086	1086	1086	0
601	20230721	102400	596176	1086	1086	1086	1086	0
602	20230721	102300	596176	1086	1086	1086	1086	0
603	20230721	102200	596176	1086	1086	1086	1086	0
604	20230721	102100	596176	1086	1086	1086	1086	0
605	20230721	102000	596176	1086	1086	1086	1086	0
606	20230721	101900	596176	1086	1086	1086	1086	0
607	20230721	101800	596176	1086	1086	1086	1086	0
608	20230721	101700	596176	1086	1086	1086	1086	0
609	20230721	101600	596176	1086	1086	1086	1086	0
610	20230721	101500	596176	1086	1086	1086	1086	0
611	20230721	101400	596176	1086	1086	1086	1086	0
612	20230721	101300	596176	1086	1086	1086	1086	0
613	20230721	101200	596176	1086	1086	1086	1086	0
614	20230721	101100	596176	1086	1086	1086	1086	0
615	20230721	101000	596176	1086	1086	1086	1086	0
616	20230721	100900	596176	1086	1086	1086	1086	0
617	20230721	100800	596176	1086	1086	1086	1086	0
618	20230721	100700	596176	1086	1086	1086	1086	0
619	20230721	100600	596176	1086	1086	1086	1086	0
620	20230721	100500	596176	1086	1086	1086	1086	0
621	20230721	100400	596176	1086	1086	1086	1086	0
622	20230721	100300	596176	1086	1086	1086	1086	0
623	20230721	100200	596176	1086	1086	1086	1086	1
624	20230721	100100	595090	900	900	900	900	0
625	20230721	100000	595090	900	900	900	900	60
626	20230721	095900	541090	1080	1080	1080	1080	410
627	20230721	095800	98290	1080	1080	1080	1080	90
628	20230721	095700	1090	1090	1090	1090	1090	0
629	20230721	095600	1090	1090	1090	1090	1090	0
630	20230721	095500	1090	1090	1090	1090	1090	0
631	20230721	095400	1090	1090	1090	1090	1090	0
632	20230721	095300	1090	1090	1090	1090	1090	0
633	20230721	095200	1090	1090	1090	1090	1090	0
634	20230721	095100	1090	1090	1090	1090	1090	0
635	20230721	095000	1090	1090	1090	1090	1090	0
636	20230721	094900	1090	1090	1090	1090	1090	0
637	20230721	094800	1090	1090	1090	1090	1090	0
638	20230721	094700	1090	1090	1090	1090	1090	0
639	20230721	094600	1090	1090	1090	1090	1090	0
640	20230721	094500	1090	1090	1090	1090	1090	0
641	20230721	094400	1090	1090	1090	1090	1090	0
642	20230721	094300	1090	1090	1090	1090	1090	0
643	20230721	094200	1090	1090	1090	1090	1090	0
644	20230721	094100	1090	1090	1090	1090	1090	0
645	20230721	094000	1090	1090	1090	1090	1090	0
646	20230721	093900	1090	1090	1090	1090	1090	0
647	20230721	093800	1090	1090	1090	1090	1090	0
648	20230721	093700	1090	1090	1090	1090	1090	0
649	20230721	093600	1090	1090	1090	1090	1090	0
650	20230721	093500	1090	1090	1090	1090	1090	0
651	20230721	093400	1090	1090	1090	1090	1090	0
652	20230721	093300	1090	1090	1090	1090	1090	0
653	20230721	093200	1090	1090	1090	1090	1090	0
654	20230721	093100	1090	1090	1090	1090	1090	0
655	20230721	093000	1090	1090	1090	1090	1090	1
656	20230721	092900	0	951	951	951	951	0
657	20230721	092800	0	951	951	951	951	0
658	20230721	092700	0	951	951	951	951	0
659	20230721	092600	0	951	951	951	951	0
660	20230721	092500	0	951	951	951	951	0
661	20230721	092400	0	951	951	951	951	0
662	20230721	092300	0	951	951	951	951	0
663	20230721	092200	0	951	951	951	951	0
664	20230721	092100	0	951	951	951	951	0
665	20230721	092000	0	951	951	951	951	0
666	20230721	091900	0	951	951	951	951	0
667	20230721	091800	0	951	951	951	951	0
668	20230721	091700	0	951	951	951	951	0
669	20230721	091600	0	951	951	951	951	0
670	20230721	091500	0	951	951	951	951	0
671	20230721	091400	0	951	951	951	951	0
672	20230721	091300	0	951	951	951	951	0
673	20230721	091200	0	951	951	951	951	0
674	20230721	091100	0	951	951	951	951	0
675	20230721	091000	0	951	951	951	951	0
676	20230721	090900	0	951	951	951	951	0
677	20230721	090800	0	951	951	951	951	0
678	20230721	090700	0	951	951	951	951	0
679	20230721	090600	0	951	951	951	951	0
680	20230721	090500	0	951	951	951	951	0
681	20230721	090400	0	951	951	951	951	0
682	20230721	090300	0	951	951	951	951	0
683	20230721	090200	0	951	951	951	951	0
684	20230721	090100	0	951	951	951	951	0
685	20230721	090000	0	951	951	951	951	0