KissMeData/114920/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200000	1847	1847	1847	1847	1847	1
3	20230712	195900	1847	1847	1847	1847	1847	0
4	20230712	195800	1847	1847	1847	1847	1847	0
5	20230712	195700	1847	1847	1847	1847	1847	0
6	20230712	195600	1847	1847	1847	1847	1847	0
7	20230712	195500	1847	1847	1847	1847	1847	0
8	20230712	195400	1847	1847	1847	1847	1847	0
9	20230712	195300	1847	1847	1847	1847	1847	0
10	20230712	195200	1847	1847	1847	1847	1847	0
11	20230712	195100	1847	1847	1847	1847	1847	0
12	20230712	195000	1847	1847	1847	1847	1847	0
13	20230712	194900	1847	1847	1847	1847	1847	0
14	20230712	194800	1847	1847	1847	1847	1847	0
15	20230712	194700	1847	1847	1847	1847	1847	0
16	20230712	194600	1847	1847	1847	1847	1847	0
17	20230712	194500	1847	1847	1847	1847	1847	0
18	20230712	194400	1847	1847	1847	1847	1847	0
19	20230712	194300	1847	1847	1847	1847	1847	0
20	20230712	194200	1847	1847	1847	1847	1847	0
21	20230712	194100	1847	1847	1847	1847	1847	0
22	20230712	194000	1847	1847	1847	1847	1847	0
23	20230712	193900	1847	1847	1847	1847	1847	0
24	20230712	193800	1847	1847	1847	1847	1847	0
25	20230712	193700	1847	1847	1847	1847	1847	0
26	20230712	193600	1847	1847	1847	1847	1847	0
27	20230712	193500	1847	1847	1847	1847	1847	0
28	20230712	193400	1847	1847	1847	1847	1847	0
29	20230712	193300	1847	1847	1847	1847	1847	0
30	20230712	193200	1847	1847	1847	1847	1847	0
31	20230712	193100	1847	1847	1847	1847	1847	0
32	20230712	193000	1847	1847	1847	1847	1847	1
33	20230712	192900	1847	1847	1847	1847	1847	0
34	20230712	192800	1847	1847	1847	1847	1847	0
35	20230712	192700	1847	1847	1847	1847	1847	0
36	20230712	192600	1847	1847	1847	1847	1847	0
37	20230712	192500	1847	1847	1847	1847	1847	0
38	20230712	192400	1847	1847	1847	1847	1847	0
39	20230712	192300	1847	1847	1847	1847	1847	0
40	20230712	192200	1847	1847	1847	1847	1847	0
41	20230712	192100	1847	1847	1847	1847	1847	0
42	20230712	192000	1847	1847	1847	1847	1847	0
43	20230712	191900	1847	1847	1847	1847	1847	0
44	20230712	191800	1847	1847	1847	1847	1847	0
45	20230712	191700	1847	1847	1847	1847	1847	0
46	20230712	191600	1847	1847	1847	1847	1847	0
47	20230712	191500	1847	1847	1847	1847	1847	0
48	20230712	191400	1847	1847	1847	1847	1847	0
49	20230712	191300	1847	1847	1847	1847	1847	0
50	20230712	191200	1847	1847	1847	1847	1847	0
51	20230712	191100	1847	1847	1847	1847	1847	0
52	20230712	191000	1847	1847	1847	1847	1847	0
53	20230712	190900	1847	1847	1847	1847	1847	0
54	20230712	190800	1847	1847	1847	1847	1847	0
55	20230712	190700	1847	1847	1847	1847	1847	0
56	20230712	190600	1847	1847	1847	1847	1847	0
57	20230712	190500	1847	1847	1847	1847	1847	0
58	20230712	190400	1847	1847	1847	1847	1847	0
59	20230712	190300	1847	1847	1847	1847	1847	0
60	20230712	190200	1847	1847	1847	1847	1847	0
61	20230712	190100	1847	1847	1847	1847	1847	0
62	20230712	190000	1847	1847	1847	1847	1847	1
63	20230712	185900	1847	1847	1847	1847	1847	0
64	20230712	185800	1847	1847	1847	1847	1847	0
65	20230712	185700	1847	1847	1847	1847	1847	0
66	20230712	185600	1847	1847	1847	1847	1847	0
67	20230712	185500	1847	1847	1847	1847	1847	0
68	20230712	185400	1847	1847	1847	1847	1847	0
69	20230712	185300	1847	1847	1847	1847	1847	0
70	20230712	185200	1847	1847	1847	1847	1847	0
71	20230712	185100	1847	1847	1847	1847	1847	0
72	20230712	185000	1847	1847	1847	1847	1847	0
73	20230712	184900	1847	1847	1847	1847	1847	0
74	20230712	184800	1847	1847	1847	1847	1847	0
75	20230712	184700	1847	1847	1847	1847	1847	0
76	20230712	184600	1847	1847	1847	1847	1847	0
77	20230712	184500	1847	1847	1847	1847	1847	0
78	20230712	184400	1847	1847	1847	1847	1847	0
79	20230712	184300	1847	1847	1847	1847	1847	0
80	20230712	184200	1847	1847	1847	1847	1847	0
81	20230712	184100	1847	1847	1847	1847	1847	0
82	20230712	184000	1847	1847	1847	1847	1847	0
83	20230712	183900	1847	1847	1847	1847	1847	0
84	20230712	183800	1847	1847	1847	1847	1847	0
85	20230712	183700	1847	1847	1847	1847	1847	0
86	20230712	183600	1847	1847	1847	1847	1847	0
87	20230712	183500	1847	1847	1847	1847	1847	0
88	20230712	183400	1847	1847	1847	1847	1847	0
89	20230712	183300	1847	1847	1847	1847	1847	0
90	20230712	183200	1847	1847	1847	1847	1847	0
91	20230712	183100	1847	1847	1847	1847	1847	0
92	20230712	183000	1847	1847	1847	1847	1847	1
93	20230712	182900	1847	1847	1847	1847	1847	0
94	20230712	182800	1847	1847	1847	1847	1847	0
95	20230712	182700	1847	1847	1847	1847	1847	0
96	20230712	182600	1847	1847	1847	1847	1847	0
97	20230712	182500	1847	1847	1847	1847	1847	0
98	20230712	182400	1847	1847	1847	1847	1847	0
99	20230712	182300	1847	1847	1847	1847	1847	0
100	20230712	182200	1847	1847	1847	1847	1847	0
101	20230712	182100	1847	1847	1847	1847	1847	0
102	20230712	182000	1847	1847	1847	1847	1847	0
103	20230712	181900	1847	1847	1847	1847	1847	0
104	20230712	181800	1847	1847	1847	1847	1847	0
105	20230712	181700	1847	1847	1847	1847	1847	0
106	20230712	181600	1847	1847	1847	1847	1847	0
107	20230712	181500	1847	1847	1847	1847	1847	0
108	20230712	181400	1847	1847	1847	1847	1847	0
109	20230712	181300	1847	1847	1847	1847	1847	0
110	20230712	181200	1847	1847	1847	1847	1847	0
111	20230712	181100	1847	1847	1847	1847	1847	0
112	20230712	181000	1847	1847	1847	1847	1847	0
113	20230712	180900	1847	1847	1847	1847	1847	0
114	20230712	180800	1847	1847	1847	1847	1847	0
115	20230712	180700	1847	1847	1847	1847	1847	0
116	20230712	180600	1847	1847	1847	1847	1847	0
117	20230712	180500	1847	1847	1847	1847	1847	0
118	20230712	180400	1847	1847	1847	1847	1847	0
119	20230712	180300	1847	1847	1847	1847	1847	0
120	20230712	180200	1847	1847	1847	1847	1847	0
121	20230712	180100	1847	1847	1847	1847	1847	0
122	20230712	180000	1847	1847	1847	1847	1847	1
123	20230712	175900	1847	1847	1847	1847	1847	0
124	20230712	175800	1847	1847	1847	1847	1847	0
125	20230712	175700	1847	1847	1847	1847	1847	0
126	20230712	175600	1847	1847	1847	1847	1847	0
127	20230712	175500	1847	1847	1847	1847	1847	0
128	20230712	175400	1847	1847	1847	1847	1847	0
129	20230712	175300	1847	1847	1847	1847	1847	0
130	20230712	175200	1847	1847	1847	1847	1847	0
131	20230712	175100	1847	1847	1847	1847	1847	0
132	20230712	175000	1847	1847	1847	1847	1847	0
133	20230712	174900	1847	1847	1847	1847	1847	0
134	20230712	174800	1847	1847	1847	1847	1847	0
135	20230712	174700	1847	1847	1847	1847	1847	0
136	20230712	174600	1847	1847	1847	1847	1847	0
137	20230712	174500	1847	1847	1847	1847	1847	0
138	20230712	174400	1847	1847	1847	1847	1847	0
139	20230712	174300	1847	1847	1847	1847	1847	0
140	20230712	174200	1847	1847	1847	1847	1847	0
141	20230712	174100	1847	1847	1847	1847	1847	0
142	20230712	174000	1847	1847	1847	1847	1847	0
143	20230712	173900	1847	1847	1847	1847	1847	0
144	20230712	173800	1847	1847	1847	1847	1847	0
145	20230712	173700	1847	1847	1847	1847	1847	0
146	20230712	173600	1847	1847	1847	1847	1847	0
147	20230712	173500	1847	1847	1847	1847	1847	0
148	20230712	173400	1847	1847	1847	1847	1847	0
149	20230712	173300	1847	1847	1847	1847	1847	0
150	20230712	173200	1847	1847	1847	1847	1847	0
151	20230712	173100	1847	1847	1847	1847	1847	0
152	20230712	173000	1847	1847	1847	1847	1847	1
153	20230712	172900	1847	1847	1847	1847	1847	0
154	20230712	172800	1847	1847	1847	1847	1847	0
155	20230712	172700	1847	1847	1847	1847	1847	0
156	20230712	172600	1847	1847	1847	1847	1847	0
157	20230712	172500	1847	1847	1847	1847	1847	0
158	20230712	172400	1847	1847	1847	1847	1847	0
159	20230712	172300	1847	1847	1847	1847	1847	0
160	20230712	172200	1847	1847	1847	1847	1847	0
161	20230712	172100	1847	1847	1847	1847	1847	0
162	20230712	172000	1847	1847	1847	1847	1847	0
163	20230712	171900	1847	1847	1847	1847	1847	0
164	20230712	171800	1847	1847	1847	1847	1847	0
165	20230712	171700	1847	1847	1847	1847	1847	0
166	20230712	171600	1847	1847	1847	1847	1847	0
167	20230712	171500	1847	1847	1847	1847	1847	0
168	20230712	171400	1847	1847	1847	1847	1847	0
169	20230712	171300	1847	1847	1847	1847	1847	0
170	20230712	171200	1847	1847	1847	1847	1847	0
171	20230712	171100	1847	1847	1847	1847	1847	0
172	20230712	171000	1847	1847	1847	1847	1847	0
173	20230712	170900	1847	1847	1847	1847	1847	0
174	20230712	170800	1847	1847	1847	1847	1847	0
175	20230712	170700	1847	1847	1847	1847	1847	0
176	20230712	170600	1847	1847	1847	1847	1847	0
177	20230712	170500	1847	1847	1847	1847	1847	0
178	20230712	170400	1847	1847	1847	1847	1847	0
179	20230712	170300	1847	1847	1847	1847	1847	0
180	20230712	170200	1847	1847	1847	1847	1847	0
181	20230712	170100	1847	1847	1847	1847	1847	0
182	20230712	170000	1847	1847	1847	1847	1847	1
183	20230712	165900	1847	1847	1847	1847	1847	0
184	20230712	165800	1847	1847	1847	1847	1847	0
185	20230712	165700	1847	1847	1847	1847	1847	0
186	20230712	165600	1847	1847	1847	1847	1847	0
187	20230712	165500	1847	1847	1847	1847	1847	0
188	20230712	165400	1847	1847	1847	1847	1847	0
189	20230712	165300	1847	1847	1847	1847	1847	0
190	20230712	165200	1847	1847	1847	1847	1847	0
191	20230712	165100	1847	1847	1847	1847	1847	0
192	20230712	165000	1847	1847	1847	1847	1847	0
193	20230712	164900	1847	1847	1847	1847	1847	0
194	20230712	164800	1847	1847	1847	1847	1847	0
195	20230712	164700	1847	1847	1847	1847	1847	0
196	20230712	164600	1847	1847	1847	1847	1847	0
197	20230712	164500	1847	1847	1847	1847	1847	0
198	20230712	164400	1847	1847	1847	1847	1847	0
199	20230712	164300	1847	1847	1847	1847	1847	0
200	20230712	164200	1847	1847	1847	1847	1847	0
201	20230712	164100	1847	1847	1847	1847	1847	0
202	20230712	164000	1847	1847	1847	1847	1847	0
203	20230712	163900	1847	1847	1847	1847	1847	0
204	20230712	163800	1847	1847	1847	1847	1847	0
205	20230712	163700	1847	1847	1847	1847	1847	0
206	20230712	163600	1847	1847	1847	1847	1847	0
207	20230712	163500	1847	1847	1847	1847	1847	0
208	20230712	163400	1847	1847	1847	1847	1847	0
209	20230712	163300	1847	1847	1847	1847	1847	0
210	20230712	163200	1847	1847	1847	1847	1847	0
211	20230712	163100	1847	1847	1847	1847	1847	0
212	20230712	163000	1847	1847	1847	1847	1847	1
213	20230712	162900	1847	1847	1847	1847	1847	0
214	20230712	162800	1847	1847	1847	1847	1847	0
215	20230712	162700	1847	1847	1847	1847	1847	0
216	20230712	162600	1847	1847	1847	1847	1847	0
217	20230712	162500	1847	1847	1847	1847	1847	0
218	20230712	162400	1847	1847	1847	1847	1847	0
219	20230712	162300	1847	1847	1847	1847	1847	0
220	20230712	162200	1847	1847	1847	1847	1847	0
221	20230712	162100	1847	1847	1847	1847	1847	0
222	20230712	162000	1847	1847	1847	1847	1847	0
223	20230712	161900	1847	1847	1847	1847	1847	0
224	20230712	161800	1847	1847	1847	1847	1847	0
225	20230712	161700	1847	1847	1847	1847	1847	0
226	20230712	161600	1847	1847	1847	1847	1847	0
227	20230712	161500	1847	1847	1847	1847	1847	0
228	20230712	161400	1847	1847	1847	1847	1847	0
229	20230712	161300	1847	1847	1847	1847	1847	0
230	20230712	161200	1847	1847	1847	1847	1847	0
231	20230712	161100	1847	1847	1847	1847	1847	0
232	20230712	161000	1847	1847	1847	1847	1847	0
233	20230712	160900	1847	1847	1847	1847	1847	0
234	20230712	160800	1847	1847	1847	1847	1847	0
235	20230712	160700	1847	1847	1847	1847	1847	0
236	20230712	160600	1847	1847	1847	1847	1847	0
237	20230712	160500	1847	1847	1847	1847	1847	0
238	20230712	160400	1847	1847	1847	1847	1847	0
239	20230712	160300	1847	1847	1847	1847	1847	0
240	20230712	160200	1847	1847	1847	1847	1847	0
241	20230712	160100	1847	1847	1847	1847	1847	0
242	20230712	160000	1847	1847	1847	1847	1847	1
243	20230712	155900	1847	1847	1847	1847	1847	0
244	20230712	155800	1847	1847	1847	1847	1847	0
245	20230712	155700	1847	1847	1847	1847	1847	0
246	20230712	155600	1847	1847	1847	1847	1847	0
247	20230712	155500	1847	1847	1847	1847	1847	0
248	20230712	155400	1847	1847	1847	1847	1847	0
249	20230712	155300	1847	1847	1847	1847	1847	0
250	20230712	155200	1847	1847	1847	1847	1847	0
251	20230712	155100	1847	1847	1847	1847	1847	0
252	20230712	155000	1847	1847	1847	1847	1847	0
253	20230712	154900	1847	1847	1847	1847	1847	0
254	20230712	154800	1847	1847	1847	1847	1847	0
255	20230712	154700	1847	1847	1847	1847	1847	0
256	20230712	154600	1847	1847	1847	1847	1847	0
257	20230712	154500	1847	1847	1847	1847	1847	0
258	20230712	154400	1847	1847	1847	1847	1847	0
259	20230712	154300	1847	1847	1847	1847	1847	0
260	20230712	154200	1847	1847	1847	1847	1847	0
261	20230712	154100	1847	1847	1847	1847	1847	0
262	20230712	154000	1847	1847	1847	1847	1847	0
263	20230712	153900	1847	1847	1847	1847	1847	0
264	20230712	153800	1847	1847	1847	1847	1847	0
265	20230712	153700	1847	1847	1847	1847	1847	0
266	20230712	153600	1847	1847	1847	1847	1847	0
267	20230712	153500	1847	1847	1847	1847	1847	0
268	20230712	153400	1847	1847	1847	1847	1847	0
269	20230712	153300	1847	1847	1847	1847	1847	0
270	20230712	153200	1847	1847	1847	1847	1847	0
271	20230712	153100	1847	1847	1847	1847	1847	0
272	20230712	153000	1847	1847	1847	1847	1847	1
273	20230712	152900	1847	1847	1847	1847	1847	0
274	20230712	152800	1847	1847	1847	1847	1847	0
275	20230712	152700	1847	1847	1847	1847	1847	0
276	20230712	152600	1847	1847	1847	1847	1847	0
277	20230712	152500	1847	1847	1847	1847	1847	0
278	20230712	152400	1847	1847	1847	1847	1847	0
279	20230712	152300	1847	1847	1847	1847	1847	0
280	20230712	152200	1847	1847	1847	1847	1847	0
281	20230712	152100	1847	1847	1847	1847	1847	0
282	20230712	152000	1847	1847	1847	1847	1847	0
283	20230712	151900	1847	1847	1847	1847	1847	0
284	20230712	151800	1847	1847	1847	1847	1847	0
285	20230712	151700	1847	1847	1847	1847	1847	0
286	20230712	151600	1847	1847	1847	1847	1847	0
287	20230712	151500	1847	1847	1847	1847	1847	0
288	20230712	151400	1847	1847	1847	1847	1847	0
289	20230712	151300	1847	1847	1847	1847	1847	0
290	20230712	151200	1847	1847	1847	1847	1847	0
291	20230712	151100	1847	1847	1847	1847	1847	0
292	20230712	151000	1847	1847	1847	1847	1847	0
293	20230712	150900	1847	1847	1847	1847	1847	0
294	20230712	150800	1847	1847	1847	1847	1847	0
295	20230712	150700	1847	1847	1847	1847	1847	0
296	20230712	150600	1847	1847	1847	1847	1847	0
297	20230712	150500	1847	1847	1847	1847	1847	0
298	20230712	150400	1847	1847	1847	1847	1847	0
299	20230712	150300	1847	1847	1847	1847	1847	0
300	20230712	150200	1847	1847	1847	1847	1847	0
301	20230712	150100	1847	1847	1847	1847	1847	0
302	20230712	150000	1847	1847	1847	1847	1847	0
303	20230712	145900	1847	1847	1847	1847	1847	0
304	20230712	145800	1847	1847	1847	1847	1847	0
305	20230712	145700	1847	1847	1847	1847	1847	0
306	20230712	145600	1847	1847	1847	1847	1847	0
307	20230712	145500	1847	1847	1847	1847	1847	0
308	20230712	145400	1847	1847	1847	1847	1847	0
309	20230712	145300	1847	1847	1847	1847	1847	0
310	20230712	145200	1847	1847	1847	1847	1847	0
311	20230712	145100	1847	1847	1847	1847	1847	0
312	20230712	145000	1847	1847	1847	1847	1847	0
313	20230712	144900	1847	1847	1847	1847	1847	0
314	20230712	144800	1847	1847	1847	1847	1847	0
315	20230712	144700	1847	1847	1847	1847	1847	0
316	20230712	144600	1847	1847	1847	1847	1847	0
317	20230712	144500	1847	1847	1847	1847	1847	0
318	20230712	144400	1847	1847	1847	1847	1847	0
319	20230712	144300	1847	1847	1847	1847	1847	0
320	20230712	144200	1847	1847	1847	1847	1847	0
321	20230712	144100	1847	1847	1847	1847	1847	0
322	20230712	144000	1847	1847	1847	1847	1847	0
323	20230712	143900	1847	1847	1847	1847	1847	0
324	20230712	143800	1847	1847	1847	1847	1847	0
325	20230712	143700	1847	1847	1847	1847	1847	0
326	20230712	143600	1847	1847	1847	1847	1847	0
327	20230712	143500	1847	1847	1847	1847	1847	0
328	20230712	143400	1847	1847	1847	1847	1847	0
329	20230712	143300	1847	1847	1847	1847	1847	0
330	20230712	143200	1847	1847	1847	1847	1847	0
331	20230712	143100	1847	1847	1847	1847	1847	0
332	20230712	143000	1847	1847	1847	1847	1847	0
333	20230712	142900	1847	1847	1847	1847	1847	0
334	20230712	142800	1847	1847	1847	1847	1847	0
335	20230712	142700	1847	1847	1847	1847	1847	0
336	20230712	142600	1847	1847	1847	1847	1847	0
337	20230712	142500	1847	1847	1847	1847	1847	0
338	20230712	142400	1847	1847	1847	1847	1847	0
339	20230712	142300	1847	1847	1847	1847	1847	0
340	20230712	142200	1847	1847	1847	1847	1847	0
341	20230712	142100	1847	1847	1847	1847	1847	0
342	20230712	142000	1847	1847	1847	1847	1847	0
343	20230712	141900	1847	1847	1847	1847	1847	0
344	20230712	141800	1847	1847	1847	1847	1847	0
345	20230712	141700	1847	1847	1847	1847	1847	0
346	20230712	141600	1847	1847	1847	1847	1847	0
347	20230712	141500	1847	1847	1847	1847	1847	0
348	20230712	141400	1847	1847	1847	1847	1847	0
349	20230712	141300	1847	1847	1847	1847	1847	0
350	20230712	141200	1847	1847	1847	1847	1847	0
351	20230712	141100	1847	1847	1847	1847	1847	0
352	20230712	141000	1847	1847	1847	1847	1847	0
353	20230712	140900	1847	1847	1847	1847	1847	0
354	20230712	140800	1847	1847	1847	1847	1847	0
355	20230712	140700	1847	1847	1847	1847	1847	0
356	20230712	140600	1847	1847	1847	1847	1847	0
357	20230712	140500	1847	1847	1847	1847	1847	0
358	20230712	140400	1847	1847	1847	1847	1847	0
359	20230712	140300	1847	1847	1847	1847	1847	0
360	20230712	140200	1847	1847	1847	1847	1847	0
361	20230712	140100	1847	1847	1847	1847	1847	0
362	20230712	140000	1847	1847	1847	1847	1847	0
363	20230712	135900	1847	1847	1847	1847	1847	0
364	20230712	135800	1847	1847	1847	1847	1847	0
365	20230712	135700	1847	1847	1847	1847	1847	0
366	20230712	135600	1847	1847	1847	1847	1847	0
367	20230712	135500	1847	1847	1847	1847	1847	0
368	20230712	135400	1847	1847	1847	1847	1847	0
369	20230712	135300	1847	1847	1847	1847	1847	0
370	20230712	135200	1847	1847	1847	1847	1847	0
371	20230712	135100	1847	1847	1847	1847	1847	0
372	20230712	135000	1847	1847	1847	1847	1847	0
373	20230712	134900	1847	1847	1847	1847	1847	0
374	20230712	134800	1847	1847	1847	1847	1847	0
375	20230712	134700	1847	1847	1847	1847	1847	0
376	20230712	134600	1847	1847	1847	1847	1847	0
377	20230712	134500	1847	1847	1847	1847	1847	0
378	20230712	134400	1847	1847	1847	1847	1847	0
379	20230712	134300	1847	1847	1847	1847	1847	0
380	20230712	134200	1847	1847	1847	1847	1847	0
381	20230712	134100	1847	1847	1847	1847	1847	0
382	20230712	134000	1847	1847	1847	1847	1847	0
383	20230712	133900	1847	1847	1847	1847	1847	0
384	20230712	133800	1847	1847	1847	1847	1847	0
385	20230712	133700	1847	1847	1847	1847	1847	0
386	20230712	133600	1847	1847	1847	1847	1847	0
387	20230712	133500	1847	1847	1847	1847	1847	0
388	20230712	133400	1847	1847	1847	1847	1847	0
389	20230712	133300	1847	1847	1847	1847	1847	0
390	20230712	133200	1847	1847	1847	1847	1847	0
391	20230712	133100	1847	1847	1847	1847	1847	0
392	20230712	133000	1847	1847	1847	1847	1847	0
393	20230712	132900	1847	1847	1847	1847	1847	0
394	20230712	132800	1847	1847	1847	1847	1847	0
395	20230712	132700	1847	1847	1847	1847	1847	0
396	20230712	132600	1847	1847	1847	1847	1847	0
397	20230712	132500	1847	1847	1847	1847	1847	0
398	20230712	132400	1847	1847	1847	1847	1847	0
399	20230712	132300	1847	1847	1847	1847	1847	0
400	20230712	132200	1847	1847	1847	1847	1847	0
401	20230712	132100	1847	1847	1847	1847	1847	0
402	20230712	132000	1847	1847	1847	1847	1847	0
403	20230712	131900	1847	1847	1847	1847	1847	0
404	20230712	131800	1847	1847	1847	1847	1847	0
405	20230712	131700	1847	1847	1847	1847	1847	0
406	20230712	131600	1847	1847	1847	1847	1847	0
407	20230712	131500	1847	1847	1847	1847	1847	0
408	20230712	131400	1847	1847	1847	1847	1847	0
409	20230712	131300	1847	1847	1847	1847	1847	0
410	20230712	131200	1847	1847	1847	1847	1847	0
411	20230712	131100	1847	1847	1847	1847	1847	0
412	20230712	131000	1847	1847	1847	1847	1847	0
413	20230712	130900	1847	1847	1847	1847	1847	0
414	20230712	130800	1847	1847	1847	1847	1847	0
415	20230712	130700	1847	1847	1847	1847	1847	0
416	20230712	130600	1847	1847	1847	1847	1847	0
417	20230712	130500	1847	1847	1847	1847	1847	0
418	20230712	130400	1847	1847	1847	1847	1847	0
419	20230712	130300	1847	1847	1847	1847	1847	0
420	20230712	130200	1847	1847	1847	1847	1847	0
421	20230712	130100	1847	1847	1847	1847	1847	0
422	20230712	130000	1847	1847	1847	1847	1847	0
423	20230712	125900	1847	1847	1847	1847	1847	0
424	20230712	125800	1847	1847	1847	1847	1847	0
425	20230712	125700	1847	1847	1847	1847	1847	0
426	20230712	125600	1847	1847	1847	1847	1847	0
427	20230712	125500	1847	1847	1847	1847	1847	0
428	20230712	125400	1847	1847	1847	1847	1847	0
429	20230712	125300	1847	1847	1847	1847	1847	0
430	20230712	125200	1847	1847	1847	1847	1847	0
431	20230712	125100	1847	1847	1847	1847	1847	0
432	20230712	125000	1847	1847	1847	1847	1847	0
433	20230712	124900	1847	1847	1847	1847	1847	0
434	20230712	124800	1847	1847	1847	1847	1847	0
435	20230712	124700	1847	1847	1847	1847	1847	0
436	20230712	124600	1847	1847	1847	1847	1847	0
437	20230712	124500	1847	1847	1847	1847	1847	0
438	20230712	124400	1847	1847	1847	1847	1847	0
439	20230712	124300	1847	1847	1847	1847	1847	0
440	20230712	124200	1847	1847	1847	1847	1847	0
441	20230712	124100	1847	1847	1847	1847	1847	0
442	20230712	124000	1847	1847	1847	1847	1847	0
443	20230712	123900	1847	1847	1847	1847	1847	0
444	20230712	123800	1847	1847	1847	1847	1847	0
445	20230712	123700	1847	1847	1847	1847	1847	0
446	20230712	123600	1847	1847	1847	1847	1847	0
447	20230712	123500	1847	1847	1847	1847	1847	0
448	20230712	123400	1847	1847	1847	1847	1847	0
449	20230712	123300	1847	1847	1847	1847	1847	0
450	20230712	123200	1847	1847	1847	1847	1847	0
451	20230712	123100	1847	1847	1847	1847	1847	0
452	20230712	123000	1847	1847	1847	1847	1847	0
453	20230712	122900	1847	1847	1847	1847	1847	0
454	20230712	122800	1847	1847	1847	1847	1847	0
455	20230712	122700	1847	1847	1847	1847	1847	0
456	20230712	122600	1847	1847	1847	1847	1847	0
457	20230712	122500	1847	1847	1847	1847	1847	0
458	20230712	122400	1847	1847	1847	1847	1847	0
459	20230712	122300	1847	1847	1847	1847	1847	0
460	20230712	122200	1847	1847	1847	1847	1847	0
461	20230712	122100	1847	1847	1847	1847	1847	0
462	20230712	122000	1847	1847	1847	1847	1847	0
463	20230712	121900	1847	1847	1847	1847	1847	0
464	20230712	121800	1847	1847	1847	1847	1847	0
465	20230712	121700	1847	1847	1847	1847	1847	0
466	20230712	121600	1847	1847	1847	1847	1847	0
467	20230712	121500	1847	1847	1847	1847	1847	0
468	20230712	121400	1847	1847	1847	1847	1847	0
469	20230712	121300	1847	1847	1847	1847	1847	0
470	20230712	121200	1847	1847	1847	1847	1847	0
471	20230712	121100	1847	1847	1847	1847	1847	0
472	20230712	121000	1847	1847	1847	1847	1847	0
473	20230712	120900	1847	1847	1847	1847	1847	0
474	20230712	120800	1847	1847	1847	1847	1847	0
475	20230712	120700	1847	1847	1847	1847	1847	0
476	20230712	120600	1847	1847	1847	1847	1847	0
477	20230712	120500	1847	1847	1847	1847	1847	0
478	20230712	120400	1847	1847	1847	1847	1847	0
479	20230712	120300	1847	1847	1847	1847	1847	0
480	20230712	120200	1847	1847	1847	1847	1847	0
481	20230712	120100	1847	1847	1847	1847	1847	0
482	20230712	120000	1847	1847	1847	1847	1847	0
483	20230712	115900	1847	1847	1847	1847	1847	0
484	20230712	115800	1847	1847	1847	1847	1847	0
485	20230712	115700	1847	1847	1847	1847	1847	0
486	20230712	115600	1847	1847	1847	1847	1847	0
487	20230712	115500	1847	1847	1847	1847	1847	0
488	20230712	115400	1847	1847	1847	1847	1847	0
489	20230712	115300	1847	1847	1847	1847	1847	0
490	20230712	115200	1847	1847	1847	1847	1847	0
491	20230712	115100	1847	1847	1847	1847	1847	0
492	20230712	115000	1847	1847	1847	1847	1847	0
493	20230712	114900	1847	1847	1847	1847	1847	0
494	20230712	114800	1847	1847	1847	1847	1847	0
495	20230712	114700	1847	1847	1847	1847	1847	0
496	20230712	114600	1847	1847	1847	1847	1847	0
497	20230712	114500	1847	1847	1847	1847	1847	0
498	20230712	114400	1847	1847	1847	1847	1847	0
499	20230712	114300	1847	1847	1847	1847	1847	0
500	20230712	114200	1847	1847	1847	1847	1847	0
501	20230712	114100	1847	1847	1847	1847	1847	0
502	20230712	114000	1847	1847	1847	1847	1847	0
503	20230712	113900	1847	1847	1847	1847	1847	0
504	20230712	113800	1847	1847	1847	1847	1847	0
505	20230712	113700	1847	1847	1847	1847	1847	0
506	20230712	113600	1847	1847	1847	1847	1847	0
507	20230712	113500	1847	1847	1847	1847	1847	0
508	20230712	113400	1847	1847	1847	1847	1847	0
509	20230712	113300	1847	1847	1847	1847	1847	0
510	20230712	113200	1847	1847	1847	1847	1847	0
511	20230712	113100	1847	1847	1847	1847	1847	0
512	20230712	113000	1847	1847	1847	1847	1847	0
513	20230712	112900	1847	1847	1847	1847	1847	0
514	20230712	112800	1847	1847	1847	1847	1847	0
515	20230712	112700	1847	1847	1847	1847	1847	0
516	20230712	112600	1847	1847	1847	1847	1847	0
517	20230712	112500	1847	1847	1847	1847	1847	0
518	20230712	112400	1847	1847	1847	1847	1847	0
519	20230712	112300	1847	1847	1847	1847	1847	0
520	20230712	112200	1847	1847	1847	1847	1847	0
521	20230712	112100	1847	1847	1847	1847	1847	0
522	20230712	112000	1847	1847	1847	1847	1847	0
523	20230712	111900	1847	1847	1847	1847	1847	0
524	20230712	111800	1847	1847	1847	1847	1847	0
525	20230712	111700	1847	1847	1847	1847	1847	0
526	20230712	111600	1847	1847	1847	1847	1847	0
527	20230712	111500	1847	1847	1847	1847	1847	0
528	20230712	111400	1847	1847	1847	1847	1847	0
529	20230712	111300	1847	1847	1847	1847	1847	0
530	20230712	111200	1847	1847	1847	1847	1847	0
531	20230712	111100	1847	1847	1847	1847	1847	0
532	20230712	111000	1847	1847	1847	1847	1847	0
533	20230712	110900	1847	1847	1847	1847	1847	0
534	20230712	110800	1847	1847	1847	1847	1847	0
535	20230712	110700	1847	1847	1847	1847	1847	0
536	20230712	110600	1847	1847	1847	1847	1847	0
537	20230712	110500	1847	1847	1847	1847	1847	0
538	20230712	110400	1847	1847	1847	1847	1847	0
539	20230712	110300	1847	1847	1847	1847	1847	0
540	20230712	110200	1847	1847	1847	1847	1847	0
541	20230712	110100	1847	1847	1847	1847	1847	0
542	20230712	110000	1847	1847	1847	1847	1847	0
543	20230712	105900	1847	1847	1847	1847	1847	0
544	20230712	105800	1847	1847	1847	1847	1847	0
545	20230712	105700	1847	1847	1847	1847	1847	0
546	20230712	105600	1847	1847	1847	1847	1847	0
547	20230712	105500	1847	1847	1847	1847	1847	0
548	20230712	105400	1847	1847	1847	1847	1847	0
549	20230712	105300	1847	1847	1847	1847	1847	0
550	20230712	105200	1847	1847	1847	1847	1847	0
551	20230712	105100	1847	1847	1847	1847	1847	0
552	20230712	105000	1847	1847	1847	1847	1847	0
553	20230712	104900	1847	1847	1847	1847	1847	0
554	20230712	104800	1847	1847	1847	1847	1847	0
555	20230712	104700	1847	1847	1847	1847	1847	0
556	20230712	104600	1847	1847	1847	1847	1847	0
557	20230712	104500	1847	1847	1847	1847	1847	0
558	20230712	104400	1847	1847	1847	1847	1847	0
559	20230712	104300	1847	1847	1847	1847	1847	0
560	20230712	104200	1847	1847	1847	1847	1847	0
561	20230712	104100	1847	1847	1847	1847	1847	0
562	20230712	104000	1847	1847	1847	1847	1847	0
563	20230712	103900	1847	1847	1847	1847	1847	0
564	20230712	103800	1847	1847	1847	1847	1847	0
565	20230712	103700	1847	1847	1847	1847	1847	0
566	20230712	103600	1847	1847	1847	1847	1847	0
567	20230712	103500	1847	1847	1847	1847	1847	0
568	20230712	103400	1847	1847	1847	1847	1847	0
569	20230712	103300	1847	1847	1847	1847	1847	0
570	20230712	103200	1847	1847	1847	1847	1847	0
571	20230712	103100	1847	1847	1847	1847	1847	0
572	20230712	103000	1847	1847	1847	1847	1847	0
573	20230712	102900	1847	1847	1847	1847	1847	0
574	20230712	102800	1847	1847	1847	1847	1847	0
575	20230712	102700	1847	1847	1847	1847	1847	0
576	20230712	102600	1847	1847	1847	1847	1847	0
577	20230712	102500	1847	1847	1847	1847	1847	0
578	20230712	102400	1847	1847	1847	1847	1847	0
579	20230712	102300	1847	1847	1847	1847	1847	0
580	20230712	102200	1847	1847	1847	1847	1847	0
581	20230712	102100	1847	1847	1847	1847	1847	0
582	20230712	102000	1847	1847	1847	1847	1847	0
583	20230712	101900	1847	1847	1847	1847	1847	0
584	20230712	101800	1847	1847	1847	1847	1847	0
585	20230712	101700	1847	1847	1847	1847	1847	0
586	20230712	101600	1847	1847	1847	1847	1847	0
587	20230712	101500	1847	1847	1847	1847	1847	0
588	20230712	101400	1847	1847	1847	1847	1847	0
589	20230712	101300	1847	1847	1847	1847	1847	0
590	20230712	101200	1847	1847	1847	1847	1847	0
591	20230712	101100	1847	1847	1847	1847	1847	0
592	20230712	101000	1847	1847	1847	1847	1847	0
593	20230712	100900	1847	1847	1847	1847	1847	0
594	20230712	100800	1847	1847	1847	1847	1847	0
595	20230712	100700	1847	1847	1847	1847	1847	0
596	20230712	100600	1847	1847	1847	1847	1847	0
597	20230712	100500	1847	1847	1847	1847	1847	0
598	20230712	100400	1847	1847	1847	1847	1847	0
599	20230712	100300	1847	1847	1847	1847	1847	0
600	20230712	100200	1847	1847	1847	1847	1847	0
601	20230712	100100	1847	1847	1847	1847	1847	0
602	20230712	100000	1847	1847	1847	1847	1847	0
603	20230712	095900	1847	1847	1847	1847	1847	0
604	20230712	095800	1847	1847	1847	1847	1847	0
605	20230712	095700	1847	1847	1847	1847	1847	0
606	20230712	095600	1847	1847	1847	1847	1847	0
607	20230712	095500	1847	1847	1847	1847	1847	0
608	20230712	095400	1847	1847	1847	1847	1847	0
609	20230712	095300	1847	1847	1847	1847	1847	0
610	20230712	095200	1847	1847	1847	1847	1847	0
611	20230712	095100	1847	1847	1847	1847	1847	0
612	20230712	095000	1847	1847	1847	1847	1847	0
613	20230712	094900	1847	1847	1847	1847	1847	0
614	20230712	094800	1847	1847	1847	1847	1847	0
615	20230712	094700	1847	1847	1847	1847	1847	0
616	20230712	094600	1847	1847	1847	1847	1847	0
617	20230712	094500	1847	1847	1847	1847	1847	0
618	20230712	094400	1847	1847	1847	1847	1847	0
619	20230712	094300	1847	1847	1847	1847	1847	0
620	20230712	094200	1847	1847	1847	1847	1847	0
621	20230712	094100	1847	1847	1847	1847	1847	0
622	20230712	094000	1847	1847	1847	1847	1847	0
623	20230712	093900	1847	1847	1847	1847	1847	0
624	20230712	093800	1847	1847	1847	1847	1847	0
625	20230712	093700	1847	1847	1847	1847	1847	0
626	20230712	093600	1847	1847	1847	1847	1847	0
627	20230712	093500	1847	1847	1847	1847	1847	0
628	20230712	093400	1847	1847	1847	1847	1847	0
629	20230712	093300	1847	1847	1847	1847	1847	0
630	20230712	093200	1847	1847	1847	1847	1847	0
631	20230712	093100	1847	1847	1847	1847	1847	0
632	20230712	093000	1847	1847	1847	1847	1847	0
633	20230712	092900	1847	1847	1847	1847	1847	0
634	20230712	092800	1847	1847	1847	1847	1847	0
635	20230712	092700	1847	1847	1847	1847	1847	0
636	20230712	092600	1847	1847	1847	1847	1847	0
637	20230712	092500	1847	1847	1847	1847	1847	0
638	20230712	092400	1847	1847	1847	1847	1847	0
639	20230712	092300	1847	1847	1847	1847	1847	0
640	20230712	092200	1847	1847	1847	1847	1847	0
641	20230712	092100	1847	1847	1847	1847	1847	0
642	20230712	092000	1847	1847	1847	1847	1847	0
643	20230712	091900	1847	1847	1847	1847	1847	0
644	20230712	091800	1847	1847	1847	1847	1847	0
645	20230712	091700	1847	1847	1847	1847	1847	0
646	20230712	091600	1847	1847	1847	1847	1847	0
647	20230712	091500	1847	1847	1847	1847	1847	1
648	20230712	091400	0	1681	1681	1681	1681	0
649	20230712	091300	0	1681	1681	1681	1681	0
650	20230712	091200	0	1681	1681	1681	1681	0
651	20230712	091100	0	1681	1681	1681	1681	0
652	20230712	091000	0	1681	1681	1681	1681	0
653	20230712	090900	0	1681	1681	1681	1681	0
654	20230712	090800	0	1681	1681	1681	1681	0
655	20230712	090700	0	1681	1681	1681	1681	0
656	20230712	090600	0	1681	1681	1681	1681	0
657	20230712	090500	0	1681	1681	1681	1681	0
658	20230712	090400	0	1681	1681	1681	1681	0
659	20230712	090300	0	1681	1681	1681	1681	0
660	20230712	090200	0	1681	1681	1681	1681	0
661	20230712	090100	0	1681	1681	1681	1681	0
662	20230712	090000	0	1681	1681	1681	1681	0