KissMeData/266870/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203800	18286366	936	937	937	936	8195
3	20230714	203700	18286366	936	936	936	936	0
4	20230714	203600	18286366	936	936	936	936	0
5	20230714	203500	18286366	936	936	936	936	0
6	20230714	203400	18286366	936	936	936	936	0
7	20230714	203300	18286366	936	936	936	936	0
8	20230714	203200	18286366	936	936	936	936	0
9	20230714	203100	18286366	936	936	936	936	0
10	20230714	203000	18286366	936	936	936	936	0
11	20230714	202900	18286366	936	936	936	936	0
12	20230714	202800	18286366	936	936	936	936	0
13	20230714	202700	18286366	936	936	936	936	0
14	20230714	202600	18286366	936	936	936	936	0
15	20230714	202500	18286366	936	936	936	936	0
16	20230714	202400	18286366	936	936	936	936	0
17	20230714	202300	18286366	936	936	936	936	0
18	20230714	202200	18286366	936	936	936	936	0
19	20230714	202100	18286366	936	936	936	936	0
20	20230714	202000	18286366	936	936	936	936	0
21	20230714	201900	18286366	936	936	936	936	0
22	20230714	201800	18286366	936	936	936	936	0
23	20230714	201700	18286366	936	936	936	936	0
24	20230714	201600	18286366	936	936	936	936	0
25	20230714	201500	18286366	936	936	936	936	0
26	20230714	201400	18286366	936	936	936	936	0
27	20230714	201300	18286366	936	936	936	936	0
28	20230714	201200	18286366	936	936	936	936	0
29	20230714	201100	18286366	936	936	936	936	0
30	20230714	201000	18286366	936	936	936	936	0
31	20230714	200900	18286366	936	936	936	936	0
32	20230714	200800	18286366	936	937	937	936	8195
33	20230714	200700	18286366	936	936	936	936	0
34	20230714	200600	18286366	936	936	936	936	0
35	20230714	200500	18286366	936	936	936	936	0
36	20230714	200400	18286366	936	936	936	936	0
37	20230714	200300	18286366	936	936	936	936	0
38	20230714	200200	18286366	936	936	936	936	0
39	20230714	200100	18286366	936	936	936	936	0
40	20230714	200000	18286366	936	936	936	936	0
41	20230714	195900	18286366	936	936	936	936	0
42	20230714	195800	18286366	936	936	936	936	0
43	20230714	195700	18286366	936	936	936	936	0
44	20230714	195600	18286366	936	936	936	936	0
45	20230714	195500	18286366	936	936	936	936	0
46	20230714	195400	18286366	936	936	936	936	0
47	20230714	195300	18286366	936	936	936	936	0
48	20230714	195200	18286366	936	936	936	936	0
49	20230714	195100	18286366	936	936	936	936	0
50	20230714	195000	18286366	936	936	936	936	0
51	20230714	194900	18286366	936	936	936	936	0
52	20230714	194800	18286366	936	936	936	936	0
53	20230714	194700	18286366	936	936	936	936	0
54	20230714	194600	18286366	936	936	936	936	0
55	20230714	194500	18286366	936	936	936	936	0
56	20230714	194400	18286366	936	936	936	936	0
57	20230714	194300	18286366	936	936	936	936	0
58	20230714	194200	18286366	936	936	936	936	0
59	20230714	194100	18286366	936	936	936	936	0
60	20230714	194000	18286366	936	936	936	936	0
61	20230714	193900	18286366	936	936	936	936	0
62	20230714	193800	18286366	936	937	937	936	8195
63	20230714	193700	18286366	936	936	936	936	0
64	20230714	193600	18286366	936	936	936	936	0
65	20230714	193500	18286366	936	936	936	936	0
66	20230714	193400	18286366	936	936	936	936	0
67	20230714	193300	18286366	936	936	936	936	0
68	20230714	193200	18286366	936	936	936	936	0
69	20230714	193100	18286366	936	936	936	936	0
70	20230714	193000	18286366	936	936	936	936	0
71	20230714	192900	18286366	936	936	936	936	0
72	20230714	192800	18286366	936	936	936	936	0
73	20230714	192700	18286366	936	936	936	936	0
74	20230714	192600	18286366	936	936	936	936	0
75	20230714	192500	18286366	936	936	936	936	0
76	20230714	192400	18286366	936	936	936	936	0
77	20230714	192300	18286366	936	936	936	936	0
78	20230714	192200	18286366	936	936	936	936	0
79	20230714	192100	18286366	936	936	936	936	0
80	20230714	192000	18286366	936	936	936	936	0
81	20230714	191900	18286366	936	936	936	936	0
82	20230714	191800	18286366	936	936	936	936	0
83	20230714	191700	18286366	936	936	936	936	0
84	20230714	191600	18286366	936	936	936	936	0
85	20230714	191500	18286366	936	936	936	936	0
86	20230714	191400	18286366	936	936	936	936	0
87	20230714	191300	18286366	936	936	936	936	0
88	20230714	191200	18286366	936	936	936	936	0
89	20230714	191100	18286366	936	936	936	936	0
90	20230714	191000	18286366	936	936	936	936	0
91	20230714	190900	18286366	936	936	936	936	0
92	20230714	190800	18286366	936	937	937	936	8195
93	20230714	190700	18286366	936	936	936	936	0
94	20230714	190600	18286366	936	936	936	936	0
95	20230714	190500	18286366	936	936	936	936	0
96	20230714	190400	18286366	936	936	936	936	0
97	20230714	190300	18286366	936	936	936	936	0
98	20230714	190200	18286366	936	936	936	936	0
99	20230714	190100	18286366	936	936	936	936	0
100	20230714	190000	18286366	936	936	936	936	0
101	20230714	185900	18286366	936	936	936	936	0
102	20230714	185800	18286366	936	936	936	936	0
103	20230714	185700	18286366	936	936	936	936	0
104	20230714	185600	18286366	936	936	936	936	0
105	20230714	185500	18286366	936	936	936	936	0
106	20230714	185400	18286366	936	936	936	936	0
107	20230714	185300	18286366	936	936	936	936	0
108	20230714	185200	18286366	936	936	936	936	0
109	20230714	185100	18286366	936	936	936	936	0
110	20230714	185000	18286366	936	936	936	936	0
111	20230714	184900	18286366	936	936	936	936	0
112	20230714	184800	18286366	936	936	936	936	0
113	20230714	184700	18286366	936	936	936	936	0
114	20230714	184600	18286366	936	936	936	936	0
115	20230714	184500	18286366	936	936	936	936	0
116	20230714	184400	18286366	936	936	936	936	0
117	20230714	184300	18286366	936	936	936	936	0
118	20230714	184200	18286366	936	936	936	936	0
119	20230714	184100	18286366	936	936	936	936	0
120	20230714	184000	18286366	936	936	936	936	0
121	20230714	183900	18286366	936	936	936	936	0
122	20230714	183800	18286366	936	937	937	936	8195
123	20230714	183700	18286366	936	936	936	936	0
124	20230714	183600	18286366	936	936	936	936	0
125	20230714	183500	18286366	936	936	936	936	0
126	20230714	183400	18286366	936	936	936	936	0
127	20230714	183300	18286366	936	936	936	936	0
128	20230714	183200	18286366	936	936	936	936	0
129	20230714	183100	18286366	936	936	936	936	0
130	20230714	183000	18286366	936	936	936	936	0
131	20230714	182900	18286366	936	936	936	936	0
132	20230714	182800	18286366	936	936	936	936	0
133	20230714	182700	18286366	936	936	936	936	0
134	20230714	182600	18286366	936	936	936	936	0
135	20230714	182500	18286366	936	936	936	936	0
136	20230714	182400	18286366	936	936	936	936	0
137	20230714	182300	18286366	936	936	936	936	0
138	20230714	182200	18286366	936	936	936	936	0
139	20230714	182100	18286366	936	936	936	936	0
140	20230714	182000	18286366	936	936	936	936	0
141	20230714	181900	18286366	936	936	936	936	0
142	20230714	181800	18286366	936	936	936	936	0
143	20230714	181700	18286366	936	936	936	936	0
144	20230714	181600	18286366	936	936	936	936	0
145	20230714	181500	18286366	936	936	936	936	0
146	20230714	181400	18286366	936	936	936	936	0
147	20230714	181300	18286366	936	936	936	936	0
148	20230714	181200	18286366	936	936	936	936	0
149	20230714	181100	18286366	936	936	936	936	0
150	20230714	181000	18286366	936	936	936	936	0
151	20230714	180900	18286366	936	936	936	936	0
152	20230714	180800	18286366	936	937	937	936	8195
153	20230714	180700	18286366	936	936	936	936	0
154	20230714	180600	18286366	936	936	936	936	0
155	20230714	180500	18286366	936	936	936	936	0
156	20230714	180400	18286366	936	936	936	936	0
157	20230714	180300	18286366	936	936	936	936	0
158	20230714	180200	18286366	936	936	936	936	0
159	20230714	180100	18286366	936	936	936	936	0
160	20230714	180000	18286366	936	936	936	936	0
161	20230714	175900	18286366	936	936	936	936	0
162	20230714	175800	18286366	936	936	936	936	0
163	20230714	175700	18286366	936	936	936	936	0
164	20230714	175600	18286366	936	936	936	936	0
165	20230714	175500	18286366	936	936	936	936	0
166	20230714	175400	18286366	936	936	936	936	0
167	20230714	175300	18286366	936	936	936	936	0
168	20230714	175200	18286366	936	936	936	936	0
169	20230714	175100	18286366	936	936	936	936	0
170	20230714	175000	18286366	936	936	936	936	0
171	20230714	174900	18286366	936	936	936	936	0
172	20230714	174800	18286366	936	936	936	936	0
173	20230714	174700	18286366	936	936	936	936	0
174	20230714	174600	18286366	936	936	936	936	0
175	20230714	174500	18286366	936	936	936	936	0
176	20230714	174400	18286366	936	936	936	936	0
177	20230714	174300	18286366	936	936	936	936	0
178	20230714	174200	18286366	936	936	936	936	0
179	20230714	174100	18286366	936	936	936	936	0
180	20230714	174000	18286366	936	936	936	936	0
181	20230714	173900	18286366	936	936	936	936	0
182	20230714	173800	18286366	936	937	937	936	8195
183	20230714	173700	18286366	936	936	936	936	0
184	20230714	173600	18286366	936	936	936	936	0
185	20230714	173500	18286366	936	936	936	936	0
186	20230714	173400	18286366	936	936	936	936	0
187	20230714	173300	18286366	936	936	936	936	0
188	20230714	173200	18286366	936	936	936	936	0
189	20230714	173100	18286366	936	936	936	936	0
190	20230714	173000	18286366	936	936	936	936	0
191	20230714	172900	18286366	936	936	936	936	0
192	20230714	172800	18286366	936	936	936	936	0
193	20230714	172700	18286366	936	936	936	936	0
194	20230714	172600	18286366	936	936	936	936	0
195	20230714	172500	18286366	936	936	936	936	0
196	20230714	172400	18286366	936	936	936	936	0
197	20230714	172300	18286366	936	936	936	936	0
198	20230714	172200	18286366	936	936	936	936	0
199	20230714	172100	18286366	936	936	936	936	0
200	20230714	172000	18286366	936	936	936	936	0
201	20230714	171900	18286366	936	936	936	936	0
202	20230714	171800	18286366	936	936	936	936	0
203	20230714	171700	18286366	936	936	936	936	0
204	20230714	171600	18286366	936	936	936	936	0
205	20230714	171500	18286366	936	936	936	936	0
206	20230714	171400	18286366	936	936	936	936	0
207	20230714	171300	18286366	936	936	936	936	0
208	20230714	171200	18286366	936	936	936	936	0
209	20230714	171100	18286366	936	936	936	936	0
210	20230714	171000	18286366	936	936	936	936	0
211	20230714	170900	18286366	936	936	936	936	0
212	20230714	170800	18286366	936	937	937	936	8195
213	20230714	170700	18286366	936	936	936	936	0
214	20230714	170600	18286366	936	936	936	936	0
215	20230714	170500	18286366	936	936	936	936	0
216	20230714	170400	18286366	936	936	936	936	0
217	20230714	170300	18286366	936	936	936	936	0
218	20230714	170200	18286366	936	936	936	936	0
219	20230714	170100	18286366	936	936	936	936	0
220	20230714	170000	18286366	936	936	936	936	0
221	20230714	165900	18286366	936	936	936	936	0
222	20230714	165800	18286366	936	936	936	936	0
223	20230714	165700	18286366	936	936	936	936	0
224	20230714	165600	18286366	936	936	936	936	0
225	20230714	165500	18286366	936	936	936	936	0
226	20230714	165400	18286366	936	936	936	936	0
227	20230714	165300	18286366	936	936	936	936	0
228	20230714	165200	18286366	936	936	936	936	0
229	20230714	165100	18286366	936	936	936	936	0
230	20230714	165000	18286366	936	936	936	936	0
231	20230714	164900	18286366	936	936	936	936	0
232	20230714	164800	18286366	936	936	936	936	0
233	20230714	164700	18286366	936	936	936	936	0
234	20230714	164600	18286366	936	936	936	936	0
235	20230714	164500	18286366	936	936	936	936	0
236	20230714	164400	18286366	936	936	936	936	0
237	20230714	164300	18286366	936	936	936	936	0
238	20230714	164200	18286366	936	936	936	936	0
239	20230714	164100	18286366	936	936	936	936	0
240	20230714	164000	18286366	936	936	936	936	0
241	20230714	163900	18286366	936	936	936	936	0
242	20230714	163800	18286366	936	937	937	936	8195
243	20230714	163700	18286366	936	936	936	936	0
244	20230714	163600	18286366	936	936	936	936	0
245	20230714	163500	18286366	936	936	936	936	0
246	20230714	163400	18286366	936	936	936	936	0
247	20230714	163300	18286366	936	936	936	936	0
248	20230714	163200	18286366	936	936	936	936	0
249	20230714	163100	18286366	936	936	936	936	0
250	20230714	163000	18286366	936	936	936	936	0
251	20230714	162900	18286366	936	936	936	936	0
252	20230714	162800	18286366	936	936	936	936	0
253	20230714	162700	18286366	936	936	936	936	0
254	20230714	162600	18286366	936	936	936	936	0
255	20230714	162500	18286366	936	936	936	936	0
256	20230714	162400	18286366	936	936	936	936	0
257	20230714	162300	18286366	936	936	936	936	0
258	20230714	162200	18286366	936	936	936	936	0
259	20230714	162100	18286366	936	936	936	936	0
260	20230714	162000	18286366	936	936	936	936	0
261	20230714	161900	18286366	936	936	936	936	0
262	20230714	161800	18286366	936	936	936	936	0
263	20230714	161700	18286366	936	936	936	936	0
264	20230714	161600	18286366	936	936	936	936	0
265	20230714	161500	18286366	936	936	936	936	0
266	20230714	161400	18286366	936	936	936	936	0
267	20230714	161300	18286366	936	936	936	936	0
268	20230714	161200	18286366	936	936	936	936	0
269	20230714	161100	18286366	936	936	936	936	0
270	20230714	161000	18286366	936	936	936	936	0
271	20230714	160900	18286366	936	936	936	936	0
272	20230714	160800	18286366	936	937	937	936	8195
273	20230714	160700	18286366	936	936	936	936	0
274	20230714	160600	18286366	936	936	936	936	0
275	20230714	160500	18286366	936	936	936	936	0
276	20230714	160400	18286366	936	936	936	936	0
277	20230714	160300	18286366	936	936	936	936	0
278	20230714	160200	18286366	936	936	936	936	0
279	20230714	160100	18286366	936	936	936	936	0
280	20230714	160000	18286366	936	936	936	936	0
281	20230714	155900	18286366	936	936	936	936	0
282	20230714	155800	18286366	936	936	936	936	0
283	20230714	155700	18286366	936	936	936	936	0
284	20230714	155600	18286366	936	936	936	936	0
285	20230714	155500	18286366	936	936	936	936	0
286	20230714	155400	18286366	936	936	936	936	0
287	20230714	155300	18286366	936	936	936	936	0
288	20230714	155200	18286366	936	936	936	936	0
289	20230714	155100	18286366	936	936	936	936	0
290	20230714	155000	18286366	936	936	936	936	0
291	20230714	154900	18286366	936	936	936	936	0
292	20230714	154800	18286366	936	936	936	936	0
293	20230714	154700	18286366	936	936	936	936	0
294	20230714	154600	18286366	936	936	936	936	0
295	20230714	154500	18286366	936	936	936	936	0
296	20230714	154400	18286366	936	936	936	936	0
297	20230714	154300	18286366	936	936	936	936	0
298	20230714	154200	18286366	936	936	936	936	0
299	20230714	154100	18286366	936	936	936	936	0
300	20230714	154000	18286366	936	936	936	936	0
301	20230714	153900	18286366	936	936	936	936	0
302	20230714	153800	18286366	936	937	937	936	8195
303	20230714	153700	18286366	936	936	936	936	0
304	20230714	153600	18286366	936	936	936	936	0
305	20230714	153500	18286366	936	936	936	936	0
306	20230714	153400	18286366	936	936	936	936	0
307	20230714	153300	18286366	936	936	936	936	0
308	20230714	153200	18286366	936	936	936	936	0
309	20230714	153100	18286366	936	936	936	936	0
310	20230714	153000	18286366	936	936	936	936	0
311	20230714	152900	18286366	936	936	936	936	0
312	20230714	152800	18286366	936	936	936	936	0
313	20230714	152700	18286366	936	936	936	936	0
314	20230714	152600	18286366	936	936	936	936	0
315	20230714	152500	18286366	936	936	936	936	0
316	20230714	152400	18286366	936	936	936	936	0
317	20230714	152300	18286366	936	936	936	936	0
318	20230714	152200	18286366	936	936	936	936	0
319	20230714	152100	18286366	936	936	936	936	0
320	20230714	152000	18286366	936	936	936	936	0
321	20230714	151900	18286366	936	936	936	936	0
322	20230714	151800	18286366	936	936	936	936	0
323	20230714	151700	18286366	936	936	936	936	0
324	20230714	151600	18286366	936	936	936	936	0
325	20230714	151500	18286366	936	936	936	936	0
326	20230714	151400	18286366	936	936	936	936	0
327	20230714	151300	18286366	936	936	936	936	0
328	20230714	151200	18286366	936	936	936	936	0
329	20230714	151100	18286366	936	936	936	936	0
330	20230714	151000	18286366	936	936	936	936	0
331	20230714	150900	18286366	936	936	936	936	0
332	20230714	150800	18286366	936	936	936	936	0
333	20230714	150700	18286366	936	936	936	936	0
334	20230714	150600	18286366	936	936	936	936	0
335	20230714	150500	18286366	936	936	936	936	0
336	20230714	150400	18286366	936	936	936	936	0
337	20230714	150300	18286366	936	936	936	936	0
338	20230714	150200	18286366	936	936	936	936	0
339	20230714	150100	18286366	936	936	936	936	0
340	20230714	150000	18286366	936	936	936	936	0
341	20230714	145900	18286366	936	936	936	936	0
342	20230714	145800	18286366	936	936	936	936	0
343	20230714	145700	18286366	936	936	936	936	0
344	20230714	145600	18286366	936	936	936	936	0
345	20230714	145500	18286366	936	936	936	936	0
346	20230714	145400	18286366	936	936	936	936	0
347	20230714	145300	18286366	936	936	936	936	0
348	20230714	145200	18286366	936	936	936	936	0
349	20230714	145100	18286366	936	936	936	936	0
350	20230714	145000	18286366	936	936	936	936	0
351	20230714	144900	18286366	936	936	936	936	0
352	20230714	144800	18286366	936	936	936	936	0
353	20230714	144700	18286366	936	936	936	936	0
354	20230714	144600	18286366	936	936	936	936	0
355	20230714	144500	18286366	936	936	936	936	0
356	20230714	144400	18286366	936	936	936	936	0
357	20230714	144300	18286366	936	936	936	936	0
358	20230714	144200	18286366	936	936	936	936	0
359	20230714	144100	18286366	936	936	936	936	0
360	20230714	144000	18286366	936	936	936	936	0
361	20230714	143900	18286366	936	936	936	936	0
362	20230714	143800	18286366	936	936	936	936	0
363	20230714	143700	18286366	936	937	937	936	8195
364	20230714	143600	10615473	937	937	937	937	0
365	20230714	143500	10615473	937	937	937	937	0
366	20230714	143400	10615473	937	937	937	937	0
367	20230714	143300	10615473	937	937	937	937	0
368	20230714	143200	10615473	937	937	937	937	0
369	20230714	143100	10615473	937	937	937	937	0
370	20230714	143000	10615473	937	937	937	937	0
371	20230714	142900	10615473	937	937	937	937	0
372	20230714	142800	10615473	937	937	937	937	0
373	20230714	142700	10615473	937	937	937	937	0
374	20230714	142600	10615473	937	937	937	937	0
375	20230714	142500	10615473	937	937	937	937	0
376	20230714	142400	10615473	937	937	937	937	0
377	20230714	142300	10615473	937	937	937	937	0
378	20230714	142200	10615473	937	937	937	937	0
379	20230714	142100	10615473	937	937	937	937	0
380	20230714	142000	10615473	937	937	937	937	0
381	20230714	141900	10615473	937	937	937	937	0
382	20230714	141800	10615473	937	937	937	937	0
383	20230714	141700	10615473	937	937	937	937	0
384	20230714	141600	10615473	937	937	937	937	0
385	20230714	141500	10615473	937	937	937	937	0
386	20230714	141400	10615473	937	937	937	937	0
387	20230714	141300	10615473	937	937	937	937	0
388	20230714	141200	10615473	937	937	937	937	0
389	20230714	141100	10615473	937	937	937	937	0
390	20230714	141000	10615473	937	937	937	937	0
391	20230714	140900	10615473	937	937	937	937	27
392	20230714	140800	10590174	989	989	989	989	0
393	20230714	140700	10590174	989	989	989	989	0
394	20230714	140600	10590174	989	989	989	989	0
395	20230714	140500	10590174	989	989	989	989	0
396	20230714	140400	10590174	989	989	989	989	0
397	20230714	140300	10590174	989	989	989	989	0
398	20230714	140200	10590174	989	989	989	989	0
399	20230714	140100	10590174	989	989	989	989	0
400	20230714	140000	10590174	989	989	989	989	0
401	20230714	135900	10590174	989	989	989	989	0
402	20230714	135800	10590174	989	989	989	989	0
403	20230714	135700	10590174	989	989	989	989	0
404	20230714	135600	10590174	989	989	989	989	0
405	20230714	135500	10590174	989	989	989	989	0
406	20230714	135400	10590174	989	989	989	989	0
407	20230714	135300	10590174	989	989	989	989	0
408	20230714	135200	10590174	989	989	989	989	0
409	20230714	135100	10590174	989	989	989	989	0
410	20230714	135000	10590174	989	989	989	989	0
411	20230714	134900	10590174	989	989	989	989	0
412	20230714	134800	10590174	989	989	989	989	0
413	20230714	134700	10590174	989	989	989	989	0
414	20230714	134600	10590174	989	989	989	989	0
415	20230714	134500	10590174	989	989	989	989	0
416	20230714	134400	10590174	989	989	989	989	0
417	20230714	134300	10590174	989	989	989	989	0
418	20230714	134200	10590174	989	989	989	989	0
419	20230714	134100	10590174	989	989	989	989	0
420	20230714	134000	10590174	989	989	989	989	0
421	20230714	133900	10590174	989	989	989	989	0
422	20230714	133800	10590174	989	989	989	989	0
423	20230714	133700	10590174	989	989	989	989	0
424	20230714	133600	10590174	989	989	989	989	0
425	20230714	133500	10590174	989	989	989	989	0
426	20230714	133400	10590174	989	989	989	989	0
427	20230714	133300	10590174	989	989	989	989	0
428	20230714	133200	10590174	989	989	989	989	0
429	20230714	133100	10590174	989	989	989	989	0
430	20230714	133000	10590174	989	989	989	989	0
431	20230714	132900	10590174	989	989	989	989	0
432	20230714	132800	10590174	989	989	989	989	0
433	20230714	132700	10590174	989	989	989	989	0
434	20230714	132600	10590174	989	989	989	989	0
435	20230714	132500	10590174	989	989	989	989	0
436	20230714	132400	10590174	989	989	989	989	0
437	20230714	132300	10590174	989	989	989	989	0
438	20230714	132200	10590174	989	989	989	989	0
439	20230714	132100	10590174	989	989	989	989	0
440	20230714	132000	10590174	989	989	989	989	100
441	20230714	131900	10491274	989	989	989	989	0
442	20230714	131800	10491274	989	989	989	989	0
443	20230714	131700	10491274	989	989	989	989	0
444	20230714	131600	10491274	989	989	989	989	0
445	20230714	131500	10491274	989	989	989	989	0
446	20230714	131400	10491274	989	936	989	936	2179
447	20230714	131300	8451677	936	936	936	936	0
448	20230714	131200	8451677	936	936	936	936	0
449	20230714	131100	8451677	936	936	936	936	0
450	20230714	131000	8451677	936	936	936	936	0
451	20230714	130900	8451677	936	936	936	936	0
452	20230714	130800	8451677	936	936	936	936	0
453	20230714	130700	8451677	936	936	936	936	0
454	20230714	130600	8451677	936	936	936	936	0
455	20230714	130500	8451677	936	936	936	936	0
456	20230714	130400	8451677	936	936	936	936	0
457	20230714	130300	8451677	936	936	936	936	0
458	20230714	130200	8451677	936	936	936	936	2136
459	20230714	130100	6452381	936	936	936	936	0
460	20230714	130000	6452381	936	936	936	936	0
461	20230714	125900	6452381	936	936	936	936	686
462	20230714	125800	5810285	1020	1020	1020	1020	0
463	20230714	125700	5810285	1020	1020	1020	1020	0
464	20230714	125600	5810285	1020	1020	1020	1020	0
465	20230714	125500	5810285	1020	1020	1020	1020	0
466	20230714	125400	5810285	1020	1020	1020	1020	0
467	20230714	125300	5810285	1020	1020	1020	1020	0
468	20230714	125200	5810285	1020	1020	1020	1020	0
469	20230714	125100	5810285	1020	1020	1020	1020	0
470	20230714	125000	5810285	1020	1020	1020	1020	0
471	20230714	124900	5810285	1020	1020	1020	1020	0
472	20230714	124800	5810285	1020	1020	1020	1020	0
473	20230714	124700	5810285	1020	1020	1020	1020	0
474	20230714	124600	5810285	1020	1020	1020	1020	0
475	20230714	124500	5810285	1020	1020	1020	1020	0
476	20230714	124400	5810285	1020	1020	1020	1020	0
477	20230714	124300	5810285	1020	1020	1020	1020	0
478	20230714	124200	5810285	1020	1020	1020	1020	0
479	20230714	124100	5810285	1020	1020	1020	1020	0
480	20230714	124000	5810285	1020	1020	1020	1020	0
481	20230714	123900	5810285	1020	1020	1020	1020	0
482	20230714	123800	5810285	1020	1020	1020	1020	0
483	20230714	123700	5810285	1020	1020	1020	1020	0
484	20230714	123600	5810285	1020	1020	1020	1020	0
485	20230714	123500	5810285	1020	1020	1020	1020	0
486	20230714	123400	5810285	1020	1020	1020	1020	0
487	20230714	123300	5810285	1020	1020	1020	1020	0
488	20230714	123200	5810285	1020	1020	1020	1020	0
489	20230714	123100	5810285	1020	1020	1020	1020	0
490	20230714	123000	5810285	1020	1020	1020	1020	0
491	20230714	122900	5810285	1020	1020	1020	1020	0
492	20230714	122800	5810285	1020	1020	1020	1020	0
493	20230714	122700	5810285	1020	1020	1020	1020	0
494	20230714	122600	5810285	1020	1020	1020	1020	0
495	20230714	122500	5810285	1020	1020	1020	1020	0
496	20230714	122400	5810285	1020	1020	1020	1020	0
497	20230714	122300	5810285	1020	1020	1020	1020	0
498	20230714	122200	5810285	1020	1020	1020	1020	0
499	20230714	122100	5810285	1020	1020	1020	1020	0
500	20230714	122000	5810285	1020	1020	1020	1020	0
501	20230714	121900	5810285	1020	1020	1020	1020	0
502	20230714	121800	5810285	1020	1020	1020	1020	0
503	20230714	121700	5810285	1020	1020	1020	1020	0
504	20230714	121600	5810285	1020	1020	1020	1020	0
505	20230714	121500	5810285	1020	1020	1020	1020	0
506	20230714	121400	5810285	1020	1020	1020	1020	0
507	20230714	121300	5810285	1020	1020	1020	1020	0
508	20230714	121200	5810285	1020	1020	1020	1020	0
509	20230714	121100	5810285	1020	1020	1020	1020	0
510	20230714	121000	5810285	1020	1020	1020	1020	0
511	20230714	120900	5810285	1020	1020	1020	1020	0
512	20230714	120800	5810285	1020	1020	1020	1020	0
513	20230714	120700	5810285	1020	1020	1020	1020	0
514	20230714	120600	5810285	1020	1020	1020	1020	0
515	20230714	120500	5810285	1020	1020	1020	1020	0
516	20230714	120400	5810285	1020	1020	1020	1020	0
517	20230714	120300	5810285	1020	1020	1020	1020	0
518	20230714	120200	5810285	1020	1020	1020	1020	0
519	20230714	120100	5810285	1020	1020	1020	1020	0
520	20230714	120000	5810285	1020	1020	1020	1020	0
521	20230714	115900	5810285	1020	1020	1020	1020	0
522	20230714	115800	5810285	1020	1020	1020	1020	0
523	20230714	115700	5810285	1020	1020	1020	1020	0
524	20230714	115600	5810285	1020	1020	1020	1020	0
525	20230714	115500	5810285	1020	1020	1020	1020	0
526	20230714	115400	5810285	1020	1020	1020	1020	0
527	20230714	115300	5810285	1020	1020	1020	1020	0
528	20230714	115200	5810285	1020	1020	1020	1020	0
529	20230714	115100	5810285	1020	1020	1020	1020	0
530	20230714	115000	5810285	1020	1020	1020	1020	0
531	20230714	114900	5810285	1020	1020	1020	1020	0
532	20230714	114800	5810285	1020	1020	1020	1020	0
533	20230714	114700	5810285	1020	1020	1020	1020	0
534	20230714	114600	5810285	1020	1020	1020	1020	0
535	20230714	114500	5810285	1020	1020	1020	1020	0
536	20230714	114400	5810285	1020	1020	1020	1020	0
537	20230714	114300	5810285	1020	1020	1020	1020	0
538	20230714	114200	5810285	1020	1020	1020	1020	0
539	20230714	114100	5810285	1020	1020	1020	1020	0
540	20230714	114000	5810285	1020	1020	1020	1020	0
541	20230714	113900	5810285	1020	1020	1020	1020	0
542	20230714	113800	5810285	1020	936	1020	936	1515
543	20230714	113700	4392161	936	935	936	935	3623
544	20230714	113600	1001217	935	935	935	935	0
545	20230714	113500	1001217	935	935	935	935	0
546	20230714	113400	1001217	935	935	935	935	0
547	20230714	113300	1001217	935	935	935	935	10
548	20230714	113200	991867	936	936	936	936	0
549	20230714	113100	991867	936	936	936	936	0
550	20230714	113000	991867	936	936	936	936	0
551	20230714	112900	991867	936	936	936	936	0
552	20230714	112800	991867	936	936	936	936	0
553	20230714	112700	991867	936	936	936	936	0
554	20230714	112600	991867	936	936	936	936	17
555	20230714	112500	975955	936	936	936	936	0
556	20230714	112400	975955	936	936	936	936	0
557	20230714	112300	975955	936	936	936	936	0
558	20230714	112200	975955	936	936	936	936	0
559	20230714	112100	975955	936	936	936	936	0
560	20230714	112000	975955	936	936	936	936	0
561	20230714	111900	975955	936	936	936	936	0
562	20230714	111800	975955	936	936	936	936	0
563	20230714	111700	975955	936	936	936	936	0
564	20230714	111600	975955	936	936	936	936	0
565	20230714	111500	975955	936	936	936	936	200
566	20230714	111400	788755	936	936	936	936	0
567	20230714	111300	788755	936	936	936	936	0
568	20230714	111200	788755	936	936	936	936	0
569	20230714	111100	788755	936	936	936	936	0
570	20230714	111000	788755	936	936	936	936	0
571	20230714	110900	788755	936	936	936	936	0
572	20230714	110800	788755	936	936	936	936	0
573	20230714	110700	788755	936	936	936	936	0
574	20230714	110600	788755	936	936	936	936	0
575	20230714	110500	788755	936	936	936	936	0
576	20230714	110400	788755	936	936	936	936	0
577	20230714	110300	788755	936	936	936	936	0
578	20230714	110200	788755	936	936	936	936	0
579	20230714	110100	788755	936	936	936	936	0
580	20230714	110000	788755	936	936	936	936	0
581	20230714	105900	788755	936	936	936	936	0
582	20230714	105800	788755	936	936	936	936	0
583	20230714	105700	788755	936	936	936	936	0
584	20230714	105600	788755	936	936	936	936	0
585	20230714	105500	788755	936	936	936	936	0
586	20230714	105400	788755	936	936	936	936	0
587	20230714	105300	788755	936	936	936	936	0
588	20230714	105200	788755	936	936	936	936	0
589	20230714	105100	788755	936	936	936	936	0
590	20230714	105000	788755	936	936	936	936	0
591	20230714	104900	788755	936	936	936	936	0
592	20230714	104800	788755	936	936	936	936	0
593	20230714	104700	788755	936	936	936	936	0
594	20230714	104600	788755	936	936	936	936	0
595	20230714	104500	788755	936	936	936	936	0
596	20230714	104400	788755	936	936	936	936	0
597	20230714	104300	788755	936	936	936	936	0
598	20230714	104200	788755	936	936	936	936	0
599	20230714	104100	788755	936	936	936	936	0
600	20230714	104000	788755	936	936	936	936	0
601	20230714	103900	788755	936	936	936	936	0
602	20230714	103800	788755	936	936	936	936	0
603	20230714	103700	788755	936	936	936	936	0
604	20230714	103600	788755	936	936	936	936	0
605	20230714	103500	788755	936	936	936	936	0
606	20230714	103400	788755	936	936	936	936	0
607	20230714	103300	788755	936	936	936	936	0
608	20230714	103200	788755	936	936	936	936	0
609	20230714	103100	788755	936	936	936	936	0
610	20230714	103000	788755	936	936	936	936	0
611	20230714	102900	788755	936	936	936	936	20
612	20230714	102800	770035	936	936	936	936	0
613	20230714	102700	770035	936	936	936	936	0
614	20230714	102600	770035	936	936	936	936	0
615	20230714	102500	770035	936	936	936	936	0
616	20230714	102400	770035	936	936	936	936	0
617	20230714	102300	770035	936	936	936	936	0
618	20230714	102200	770035	936	936	936	936	0
619	20230714	102100	770035	936	936	936	936	0
620	20230714	102000	770035	936	936	936	936	0
621	20230714	101900	770035	936	936	936	936	0
622	20230714	101800	770035	936	936	936	936	0
623	20230714	101700	770035	936	936	936	936	0
624	20230714	101600	770035	936	936	936	936	0
625	20230714	101500	770035	936	936	936	936	0
626	20230714	101400	770035	936	936	936	936	0
627	20230714	101300	770035	936	936	936	936	0
628	20230714	101200	770035	936	936	936	936	0
629	20230714	101100	770035	936	936	936	936	0
630	20230714	101000	770035	936	936	936	936	0
631	20230714	100900	770035	936	936	936	936	0
632	20230714	100800	770035	936	936	936	936	0
633	20230714	100700	770035	936	936	936	936	0
634	20230714	100600	770035	936	936	936	936	0
635	20230714	100500	770035	936	936	936	936	0
636	20230714	100400	770035	936	936	936	936	0
637	20230714	100300	770035	936	936	936	936	0
638	20230714	100200	770035	936	936	936	936	0
639	20230714	100100	770035	936	936	936	936	0
640	20230714	100000	770035	936	936	936	936	0
641	20230714	095900	770035	936	936	936	936	0
642	20230714	095800	770035	936	936	936	936	0
643	20230714	095700	770035	936	936	936	936	0
644	20230714	095600	770035	936	936	936	936	0
645	20230714	095500	770035	936	936	936	936	0
646	20230714	095400	770035	936	936	936	936	0
647	20230714	095300	770035	936	936	936	936	0
648	20230714	095200	770035	936	936	936	936	0
649	20230714	095100	770035	936	936	936	936	0
650	20230714	095000	770035	936	936	936	936	0
651	20230714	094900	770035	936	936	936	936	0
652	20230714	094800	770035	936	936	936	936	0
653	20230714	094700	770035	936	936	936	936	0
654	20230714	094600	770035	936	936	936	936	0
655	20230714	094500	770035	936	936	936	936	0
656	20230714	094400	770035	936	936	936	936	0
657	20230714	094300	770035	936	936	936	936	0
658	20230714	094200	770035	936	936	936	936	0
659	20230714	094100	770035	936	936	936	936	0
660	20230714	094000	770035	936	936	936	936	0
661	20230714	093900	770035	936	936	936	936	0
662	20230714	093800	770035	936	936	936	936	0
663	20230714	093700	770035	936	936	936	936	0
664	20230714	093600	770035	936	936	936	936	1
665	20230714	093500	769099	936	936	936	936	0
666	20230714	093400	769099	936	936	936	936	0
667	20230714	093300	769099	936	950	950	936	409
668	20230714	093200	382039	950	950	950	950	200
669	20230714	093100	192039	950	950	950	950	200
670	20230714	093000	2039	1099	1099	1099	1099	0
671	20230714	092900	2039	1099	1099	1099	1099	0
672	20230714	092800	2039	1099	1099	1099	1099	0
673	20230714	092700	2039	1099	1099	1099	1099	0
674	20230714	092600	2039	1099	1099	1099	1099	0
675	20230714	092500	2039	1099	1099	1099	1099	0
676	20230714	092400	2039	1099	1099	1099	1099	0
677	20230714	092300	2039	1099	1099	1099	1099	0
678	20230714	092200	2039	1099	1099	1099	1099	0
679	20230714	092100	2039	1099	1099	1099	1099	0
680	20230714	092000	2039	1099	1099	1099	1099	0
681	20230714	091900	2039	1099	1099	1099	1099	0
682	20230714	091800	2039	1099	1099	1099	1099	0
683	20230714	091700	2039	1099	1099	1099	1099	0
684	20230714	091600	2039	1099	1099	1099	1099	0
685	20230714	091500	2039	1099	1099	1099	1099	0
686	20230714	091400	2039	1099	1099	1099	1099	0
687	20230714	091300	2039	1099	1099	1099	1099	0
688	20230714	091200	2039	1099	1099	1099	1099	0
689	20230714	091100	2039	1099	1099	1099	1099	0
690	20230714	091000	2039	1099	1099	1099	1099	0
691	20230714	090900	2039	1099	1099	1099	1099	0
692	20230714	090800	2039	1099	1099	1099	1099	0
693	20230714	090700	2039	1099	1099	1099	1099	0
694	20230714	090600	2039	1099	1099	1099	1099	1
695	20230714	090500	940	940	940	940	940	0
696	20230714	090400	940	940	940	940	940	0
697	20230714	090300	940	940	940	940	940	1
698	20230714	090200	0	1099	1099	1099	1099	0
699	20230714	090100	0	1099	1099	1099	1099	0
700	20230714	090000	0	1099	1099	1099	1099	0