KissMeData/341310/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203700	2487439	949	920	949	920	10
3	20230703	203600	2487439	949	949	949	949	0
4	20230703	203500	2487439	949	949	949	949	0
5	20230703	203400	2487439	949	949	949	949	0
6	20230703	203300	2487439	949	949	949	949	0
7	20230703	203200	2487439	949	949	949	949	0
8	20230703	203100	2487439	949	949	949	949	0
9	20230703	203000	2487439	949	949	949	949	0
10	20230703	202900	2487439	949	949	949	949	0
11	20230703	202800	2487439	949	949	949	949	0
12	20230703	202700	2487439	949	949	949	949	0
13	20230703	202600	2487439	949	949	949	949	0
14	20230703	202500	2487439	949	949	949	949	0
15	20230703	202400	2487439	949	949	949	949	0
16	20230703	202300	2487439	949	949	949	949	0
17	20230703	202200	2487439	949	949	949	949	0
18	20230703	202100	2487439	949	949	949	949	0
19	20230703	202000	2487439	949	949	949	949	0
20	20230703	201900	2487439	949	949	949	949	0
21	20230703	201800	2487439	949	949	949	949	0
22	20230703	201700	2487439	949	949	949	949	0
23	20230703	201600	2487439	949	949	949	949	0
24	20230703	201500	2487439	949	949	949	949	0
25	20230703	201400	2487439	949	949	949	949	0
26	20230703	201300	2487439	949	949	949	949	0
27	20230703	201200	2487439	949	949	949	949	0
28	20230703	201100	2487439	949	949	949	949	0
29	20230703	201000	2487439	949	949	949	949	0
30	20230703	200900	2487439	949	949	949	949	0
31	20230703	200800	2487439	949	949	949	949	0
32	20230703	200700	2487439	949	920	949	920	10
33	20230703	200600	2487439	949	949	949	949	0
34	20230703	200500	2487439	949	949	949	949	0
35	20230703	200400	2487439	949	949	949	949	0
36	20230703	200300	2487439	949	949	949	949	0
37	20230703	200200	2487439	949	949	949	949	0
38	20230703	200100	2487439	949	949	949	949	0
39	20230703	200000	2487439	949	949	949	949	0
40	20230703	195900	2487439	949	949	949	949	0
41	20230703	195800	2487439	949	949	949	949	0
42	20230703	195700	2487439	949	949	949	949	0
43	20230703	195600	2487439	949	949	949	949	0
44	20230703	195500	2487439	949	949	949	949	0
45	20230703	195400	2487439	949	949	949	949	0
46	20230703	195300	2487439	949	949	949	949	0
47	20230703	195200	2487439	949	949	949	949	0
48	20230703	195100	2487439	949	949	949	949	0
49	20230703	195000	2487439	949	949	949	949	0
50	20230703	194900	2487439	949	949	949	949	0
51	20230703	194800	2487439	949	949	949	949	0
52	20230703	194700	2487439	949	949	949	949	0
53	20230703	194600	2487439	949	949	949	949	0
54	20230703	194500	2487439	949	949	949	949	0
55	20230703	194400	2487439	949	949	949	949	0
56	20230703	194300	2487439	949	949	949	949	0
57	20230703	194200	2487439	949	949	949	949	0
58	20230703	194100	2487439	949	949	949	949	0
59	20230703	194000	2487439	949	949	949	949	0
60	20230703	193900	2487439	949	949	949	949	0
61	20230703	193800	2487439	949	949	949	949	0
62	20230703	193700	2487439	949	920	949	920	10
63	20230703	193600	2487439	949	949	949	949	0
64	20230703	193500	2487439	949	949	949	949	0
65	20230703	193400	2487439	949	949	949	949	0
66	20230703	193300	2487439	949	949	949	949	0
67	20230703	193200	2487439	949	949	949	949	0
68	20230703	193100	2487439	949	949	949	949	0
69	20230703	193000	2487439	949	949	949	949	0
70	20230703	192900	2487439	949	949	949	949	0
71	20230703	192800	2487439	949	949	949	949	0
72	20230703	192700	2487439	949	949	949	949	0
73	20230703	192600	2487439	949	949	949	949	0
74	20230703	192500	2487439	949	949	949	949	0
75	20230703	192400	2487439	949	949	949	949	0
76	20230703	192300	2487439	949	949	949	949	0
77	20230703	192200	2487439	949	949	949	949	0
78	20230703	192100	2487439	949	949	949	949	0
79	20230703	192000	2487439	949	949	949	949	0
80	20230703	191900	2487439	949	949	949	949	0
81	20230703	191800	2487439	949	949	949	949	0
82	20230703	191700	2487439	949	949	949	949	0
83	20230703	191600	2487439	949	949	949	949	0
84	20230703	191500	2487439	949	949	949	949	0
85	20230703	191400	2487439	949	949	949	949	0
86	20230703	191300	2487439	949	949	949	949	0
87	20230703	191200	2487439	949	949	949	949	0
88	20230703	191100	2487439	949	949	949	949	0
89	20230703	191000	2487439	949	949	949	949	0
90	20230703	190900	2487439	949	949	949	949	0
91	20230703	190800	2487439	949	949	949	949	0
92	20230703	190700	2487439	949	920	949	920	10
93	20230703	190600	2487439	949	949	949	949	0
94	20230703	190500	2487439	949	949	949	949	0
95	20230703	190400	2487439	949	949	949	949	0
96	20230703	190300	2487439	949	949	949	949	0
97	20230703	190200	2487439	949	949	949	949	0
98	20230703	190100	2487439	949	949	949	949	0
99	20230703	190000	2487439	949	949	949	949	0
100	20230703	185900	2487439	949	949	949	949	0
101	20230703	185800	2487439	949	949	949	949	0
102	20230703	185700	2487439	949	949	949	949	0
103	20230703	185600	2487439	949	949	949	949	0
104	20230703	185500	2487439	949	949	949	949	0
105	20230703	185400	2487439	949	949	949	949	0
106	20230703	185300	2487439	949	949	949	949	0
107	20230703	185200	2487439	949	949	949	949	0
108	20230703	185100	2487439	949	949	949	949	0
109	20230703	185000	2487439	949	949	949	949	0
110	20230703	184900	2487439	949	949	949	949	0
111	20230703	184800	2487439	949	949	949	949	0
112	20230703	184700	2487439	949	949	949	949	0
113	20230703	184600	2487439	949	949	949	949	0
114	20230703	184500	2487439	949	949	949	949	0
115	20230703	184400	2487439	949	949	949	949	0
116	20230703	184300	2487439	949	949	949	949	0
117	20230703	184200	2487439	949	949	949	949	0
118	20230703	184100	2487439	949	949	949	949	0
119	20230703	184000	2487439	949	949	949	949	0
120	20230703	183900	2487439	949	949	949	949	0
121	20230703	183800	2487439	949	949	949	949	0
122	20230703	183700	2487439	949	920	949	920	10
123	20230703	183600	2487439	949	949	949	949	0
124	20230703	183500	2487439	949	949	949	949	0
125	20230703	183400	2487439	949	949	949	949	0
126	20230703	183300	2487439	949	949	949	949	0
127	20230703	183200	2487439	949	949	949	949	0
128	20230703	183100	2487439	949	949	949	949	0
129	20230703	183000	2487439	949	949	949	949	0
130	20230703	182900	2487439	949	949	949	949	0
131	20230703	182800	2487439	949	949	949	949	0
132	20230703	182700	2487439	949	949	949	949	0
133	20230703	182600	2487439	949	949	949	949	0
134	20230703	182500	2487439	949	949	949	949	0
135	20230703	182400	2487439	949	949	949	949	0
136	20230703	182300	2487439	949	949	949	949	0
137	20230703	182200	2487439	949	949	949	949	0
138	20230703	182100	2487439	949	949	949	949	0
139	20230703	182000	2487439	949	949	949	949	0
140	20230703	181900	2487439	949	949	949	949	0
141	20230703	181800	2487439	949	949	949	949	0
142	20230703	181700	2487439	949	949	949	949	0
143	20230703	181600	2487439	949	949	949	949	0
144	20230703	181500	2487439	949	949	949	949	0
145	20230703	181400	2487439	949	949	949	949	0
146	20230703	181300	2487439	949	949	949	949	0
147	20230703	181200	2487439	949	949	949	949	0
148	20230703	181100	2487439	949	949	949	949	0
149	20230703	181000	2487439	949	949	949	949	0
150	20230703	180900	2487439	949	949	949	949	0
151	20230703	180800	2487439	949	949	949	949	0
152	20230703	180700	2487439	949	920	949	920	10
153	20230703	180600	2487439	949	949	949	949	0
154	20230703	180500	2487439	949	949	949	949	0
155	20230703	180400	2487439	949	949	949	949	0
156	20230703	180300	2487439	949	949	949	949	0
157	20230703	180200	2487439	949	949	949	949	0
158	20230703	180100	2487439	949	949	949	949	0
159	20230703	180000	2487439	949	949	949	949	0
160	20230703	175900	2487439	949	949	949	949	0
161	20230703	175800	2487439	949	949	949	949	0
162	20230703	175700	2487439	949	949	949	949	0
163	20230703	175600	2487439	949	949	949	949	0
164	20230703	175500	2487439	949	949	949	949	0
165	20230703	175400	2487439	949	949	949	949	0
166	20230703	175300	2487439	949	949	949	949	0
167	20230703	175200	2487439	949	949	949	949	0
168	20230703	175100	2487439	949	949	949	949	0
169	20230703	175000	2487439	949	949	949	949	0
170	20230703	174900	2487439	949	949	949	949	0
171	20230703	174800	2487439	949	949	949	949	0
172	20230703	174700	2487439	949	949	949	949	0
173	20230703	174600	2487439	949	949	949	949	0
174	20230703	174500	2487439	949	949	949	949	0
175	20230703	174400	2487439	949	949	949	949	0
176	20230703	174300	2487439	949	949	949	949	0
177	20230703	174200	2487439	949	949	949	949	0
178	20230703	174100	2487439	949	949	949	949	0
179	20230703	174000	2487439	949	949	949	949	0
180	20230703	173900	2487439	949	949	949	949	0
181	20230703	173800	2487439	949	949	949	949	0
182	20230703	173700	2487439	949	920	949	920	10
183	20230703	173600	2487439	949	949	949	949	0
184	20230703	173500	2487439	949	949	949	949	0
185	20230703	173400	2487439	949	949	949	949	0
186	20230703	173300	2487439	949	949	949	949	0
187	20230703	173200	2487439	949	949	949	949	0
188	20230703	173100	2487439	949	949	949	949	0
189	20230703	173000	2487439	949	949	949	949	0
190	20230703	172900	2487439	949	949	949	949	0
191	20230703	172800	2487439	949	949	949	949	0
192	20230703	172700	2487439	949	949	949	949	0
193	20230703	172600	2487439	949	949	949	949	0
194	20230703	172500	2487439	949	949	949	949	0
195	20230703	172400	2487439	949	949	949	949	0
196	20230703	172300	2487439	949	949	949	949	0
197	20230703	172200	2487439	949	949	949	949	0
198	20230703	172100	2487439	949	949	949	949	0
199	20230703	172000	2487439	949	949	949	949	0
200	20230703	171900	2487439	949	949	949	949	0
201	20230703	171800	2487439	949	949	949	949	0
202	20230703	171700	2487439	949	949	949	949	0
203	20230703	171600	2487439	949	949	949	949	0
204	20230703	171500	2487439	949	949	949	949	0
205	20230703	171400	2487439	949	949	949	949	0
206	20230703	171300	2487439	949	949	949	949	0
207	20230703	171200	2487439	949	949	949	949	0
208	20230703	171100	2487439	949	949	949	949	0
209	20230703	171000	2487439	949	949	949	949	0
210	20230703	170900	2487439	949	949	949	949	0
211	20230703	170800	2487439	949	949	949	949	0
212	20230703	170700	2487439	949	920	949	920	10
213	20230703	170600	2487439	949	949	949	949	0
214	20230703	170500	2487439	949	949	949	949	0
215	20230703	170400	2487439	949	949	949	949	0
216	20230703	170300	2487439	949	949	949	949	0
217	20230703	170200	2487439	949	949	949	949	0
218	20230703	170100	2487439	949	949	949	949	0
219	20230703	170000	2487439	949	949	949	949	0
220	20230703	165900	2487439	949	949	949	949	0
221	20230703	165800	2487439	949	949	949	949	0
222	20230703	165700	2487439	949	949	949	949	0
223	20230703	165600	2487439	949	949	949	949	0
224	20230703	165500	2487439	949	949	949	949	0
225	20230703	165400	2487439	949	949	949	949	0
226	20230703	165300	2487439	949	949	949	949	0
227	20230703	165200	2487439	949	949	949	949	0
228	20230703	165100	2487439	949	949	949	949	0
229	20230703	165000	2487439	949	949	949	949	0
230	20230703	164900	2487439	949	949	949	949	0
231	20230703	164800	2487439	949	949	949	949	0
232	20230703	164700	2487439	949	949	949	949	0
233	20230703	164600	2487439	949	949	949	949	0
234	20230703	164500	2487439	949	949	949	949	0
235	20230703	164400	2487439	949	949	949	949	0
236	20230703	164300	2487439	949	949	949	949	0
237	20230703	164200	2487439	949	949	949	949	0
238	20230703	164100	2487439	949	949	949	949	0
239	20230703	164000	2487439	949	949	949	949	0
240	20230703	163900	2487439	949	949	949	949	0
241	20230703	163800	2487439	949	949	949	949	0
242	20230703	163700	2487439	949	920	949	920	10
243	20230703	163600	2487439	949	949	949	949	0
244	20230703	163500	2487439	949	949	949	949	0
245	20230703	163400	2487439	949	949	949	949	0
246	20230703	163300	2487439	949	949	949	949	0
247	20230703	163200	2487439	949	949	949	949	0
248	20230703	163100	2487439	949	949	949	949	0
249	20230703	163000	2487439	949	949	949	949	0
250	20230703	162900	2487439	949	949	949	949	0
251	20230703	162800	2487439	949	949	949	949	0
252	20230703	162700	2487439	949	949	949	949	0
253	20230703	162600	2487439	949	949	949	949	0
254	20230703	162500	2487439	949	949	949	949	0
255	20230703	162400	2487439	949	949	949	949	0
256	20230703	162300	2487439	949	949	949	949	0
257	20230703	162200	2487439	949	949	949	949	0
258	20230703	162100	2487439	949	949	949	949	0
259	20230703	162000	2487439	949	949	949	949	0
260	20230703	161900	2487439	949	949	949	949	0
261	20230703	161800	2487439	949	949	949	949	0
262	20230703	161700	2487439	949	949	949	949	0
263	20230703	161600	2487439	949	949	949	949	0
264	20230703	161500	2487439	949	949	949	949	0
265	20230703	161400	2487439	949	949	949	949	0
266	20230703	161300	2487439	949	949	949	949	0
267	20230703	161200	2487439	949	949	949	949	0
268	20230703	161100	2487439	949	949	949	949	0
269	20230703	161000	2487439	949	949	949	949	0
270	20230703	160900	2487439	949	949	949	949	0
271	20230703	160800	2487439	949	949	949	949	0
272	20230703	160700	2487439	949	920	949	920	10
273	20230703	160600	2487439	949	949	949	949	0
274	20230703	160500	2487439	949	949	949	949	0
275	20230703	160400	2487439	949	949	949	949	0
276	20230703	160300	2487439	949	949	949	949	0
277	20230703	160200	2487439	949	949	949	949	0
278	20230703	160100	2487439	949	949	949	949	0
279	20230703	160000	2487439	949	949	949	949	0
280	20230703	155900	2487439	949	949	949	949	0
281	20230703	155800	2487439	949	949	949	949	0
282	20230703	155700	2487439	949	949	949	949	0
283	20230703	155600	2487439	949	949	949	949	0
284	20230703	155500	2487439	949	949	949	949	0
285	20230703	155400	2487439	949	949	949	949	0
286	20230703	155300	2487439	949	949	949	949	0
287	20230703	155200	2487439	949	949	949	949	0
288	20230703	155100	2487439	949	949	949	949	0
289	20230703	155000	2487439	949	949	949	949	0
290	20230703	154900	2487439	949	949	949	949	0
291	20230703	154800	2487439	949	949	949	949	0
292	20230703	154700	2487439	949	949	949	949	0
293	20230703	154600	2487439	949	949	949	949	0
294	20230703	154500	2487439	949	949	949	949	0
295	20230703	154400	2487439	949	949	949	949	0
296	20230703	154300	2487439	949	949	949	949	0
297	20230703	154200	2487439	949	949	949	949	0
298	20230703	154100	2487439	949	949	949	949	0
299	20230703	154000	2487439	949	949	949	949	0
300	20230703	153900	2487439	949	949	949	949	0
301	20230703	153800	2487439	949	949	949	949	0
302	20230703	153700	2487439	949	920	949	920	10
303	20230703	153600	2487439	949	949	949	949	0
304	20230703	153500	2487439	949	949	949	949	0
305	20230703	153400	2487439	949	949	949	949	0
306	20230703	153300	2487439	949	949	949	949	0
307	20230703	153200	2487439	949	949	949	949	0
308	20230703	153100	2487439	949	949	949	949	0
309	20230703	153000	2487439	949	949	949	949	0
310	20230703	152900	2487439	949	949	949	949	0
311	20230703	152800	2487439	949	949	949	949	0
312	20230703	152700	2487439	949	949	949	949	0
313	20230703	152600	2487439	949	949	949	949	0
314	20230703	152500	2487439	949	949	949	949	0
315	20230703	152400	2487439	949	949	949	949	0
316	20230703	152300	2487439	949	949	949	949	0
317	20230703	152200	2487439	949	949	949	949	0
318	20230703	152100	2487439	949	949	949	949	0
319	20230703	152000	2487439	949	949	949	949	0
320	20230703	151900	2487439	949	949	949	949	0
321	20230703	151800	2487439	949	949	949	949	0
322	20230703	151700	2487439	949	949	949	949	0
323	20230703	151600	2487439	949	949	949	949	0
324	20230703	151500	2487439	949	949	949	949	0
325	20230703	151400	2487439	949	949	949	949	0
326	20230703	151300	2487439	949	949	949	949	0
327	20230703	151200	2487439	949	949	949	949	0
328	20230703	151100	2487439	949	949	949	949	0
329	20230703	151000	2487439	949	949	949	949	0
330	20230703	150900	2487439	949	949	949	949	0
331	20230703	150800	2487439	949	949	949	949	0
332	20230703	150700	2487439	949	949	949	949	0
333	20230703	150600	2487439	949	949	949	949	0
334	20230703	150500	2487439	949	949	949	949	0
335	20230703	150400	2487439	949	949	949	949	0
336	20230703	150300	2487439	949	949	949	949	0
337	20230703	150200	2487439	949	949	949	949	0
338	20230703	150100	2487439	949	949	949	949	0
339	20230703	150000	2487439	949	949	949	949	0
340	20230703	145900	2487439	949	949	949	949	0
341	20230703	145800	2487439	949	949	949	949	0
342	20230703	145700	2487439	949	949	949	949	0
343	20230703	145600	2487439	949	949	949	949	0
344	20230703	145500	2487439	949	949	949	949	0
345	20230703	145400	2487439	949	949	949	949	0
346	20230703	145300	2487439	949	949	949	949	0
347	20230703	145200	2487439	949	949	949	949	0
348	20230703	145100	2487439	949	949	949	949	0
349	20230703	145000	2487439	949	949	949	949	0
350	20230703	144900	2487439	949	949	949	949	0
351	20230703	144800	2487439	949	949	949	949	0
352	20230703	144700	2487439	949	949	949	949	0
353	20230703	144600	2487439	949	949	949	949	0
354	20230703	144500	2487439	949	949	949	949	0
355	20230703	144400	2487439	949	949	949	949	0
356	20230703	144300	2487439	949	949	949	949	0
357	20230703	144200	2487439	949	949	949	949	0
358	20230703	144100	2487439	949	949	949	949	0
359	20230703	144000	2487439	949	949	949	949	0
360	20230703	143900	2487439	949	949	949	949	0
361	20230703	143800	2487439	949	949	949	949	0
362	20230703	143700	2487439	949	949	949	949	0
363	20230703	143600	2487439	949	949	949	949	0
364	20230703	143500	2487439	949	949	949	949	0
365	20230703	143400	2487439	949	949	949	949	0
366	20230703	143300	2487439	949	949	949	949	0
367	20230703	143200	2487439	949	949	949	949	0
368	20230703	143100	2487439	949	949	949	949	0
369	20230703	143000	2487439	949	949	949	949	0
370	20230703	142900	2487439	949	949	949	949	0
371	20230703	142800	2487439	949	949	949	949	0
372	20230703	142700	2487439	949	949	949	949	0
373	20230703	142600	2487439	949	949	949	949	0
374	20230703	142500	2487439	949	949	949	949	0
375	20230703	142400	2487439	949	949	949	949	0
376	20230703	142300	2487439	949	949	949	949	0
377	20230703	142200	2487439	949	949	949	949	0
378	20230703	142100	2487439	949	949	949	949	0
379	20230703	142000	2487439	949	949	949	949	0
380	20230703	141900	2487439	949	949	949	949	0
381	20230703	141800	2487439	949	949	949	949	0
382	20230703	141700	2487439	949	949	949	949	0
383	20230703	141600	2487439	949	949	949	949	0
384	20230703	141500	2487439	949	949	949	949	0
385	20230703	141400	2487439	949	949	949	949	0
386	20230703	141300	2487439	949	949	949	949	0
387	20230703	141200	2487439	949	949	949	949	0
388	20230703	141100	2487439	949	949	949	949	0
389	20230703	141000	2487439	949	949	949	949	0
390	20230703	140900	2487439	949	949	949	949	0
391	20230703	140800	2487439	949	949	949	949	0
392	20230703	140700	2487439	949	949	949	949	0
393	20230703	140600	2487439	949	949	949	949	0
394	20230703	140500	2487439	949	949	949	949	0
395	20230703	140400	2487439	949	949	949	949	0
396	20230703	140300	2487439	949	949	949	949	0
397	20230703	140200	2487439	949	949	949	949	0
398	20230703	140100	2487439	949	949	949	949	0
399	20230703	140000	2487439	949	949	949	949	0
400	20230703	135900	2487439	949	949	949	949	0
401	20230703	135800	2487439	949	949	949	949	0
402	20230703	135700	2487439	949	949	949	949	0
403	20230703	135600	2487439	949	949	949	949	0
404	20230703	135500	2487439	949	949	949	949	0
405	20230703	135400	2487439	949	949	949	949	0
406	20230703	135300	2487439	949	949	949	949	0
407	20230703	135200	2487439	949	949	949	949	0
408	20230703	135100	2487439	949	949	949	949	0
409	20230703	135000	2487439	949	949	949	949	0
410	20230703	134900	2487439	949	949	949	949	0
411	20230703	134800	2487439	949	949	949	949	0
412	20230703	134700	2487439	949	949	949	949	0
413	20230703	134600	2487439	949	949	949	949	0
414	20230703	134500	2487439	949	949	949	949	0
415	20230703	134400	2487439	949	949	949	949	0
416	20230703	134300	2487439	949	949	949	949	0
417	20230703	134200	2487439	949	949	949	949	0
418	20230703	134100	2487439	949	949	949	949	0
419	20230703	134000	2487439	949	949	949	949	0
420	20230703	133900	2487439	949	949	949	949	0
421	20230703	133800	2487439	949	949	949	949	0
422	20230703	133700	2487439	949	949	949	949	0
423	20230703	133600	2487439	949	949	949	949	0
424	20230703	133500	2487439	949	949	949	949	0
425	20230703	133400	2487439	949	949	949	949	0
426	20230703	133300	2487439	949	949	949	949	0
427	20230703	133200	2487439	949	949	949	949	0
428	20230703	133100	2487439	949	949	949	949	0
429	20230703	133000	2487439	949	949	949	949	0
430	20230703	132900	2487439	949	949	949	949	0
431	20230703	132800	2487439	949	949	949	949	0
432	20230703	132700	2487439	949	949	949	949	0
433	20230703	132600	2487439	949	949	949	949	0
434	20230703	132500	2487439	949	949	949	949	0
435	20230703	132400	2487439	949	949	949	949	0
436	20230703	132300	2487439	949	949	949	949	0
437	20230703	132200	2487439	949	949	949	949	0
438	20230703	132100	2487439	949	949	949	949	0
439	20230703	132000	2487439	949	949	949	949	0
440	20230703	131900	2487439	949	949	949	949	0
441	20230703	131800	2487439	949	949	949	949	0
442	20230703	131700	2487439	949	949	949	949	0
443	20230703	131600	2487439	949	949	949	949	0
444	20230703	131500	2487439	949	949	949	949	0
445	20230703	131400	2487439	949	949	949	949	0
446	20230703	131300	2487439	949	949	949	949	0
447	20230703	131200	2487439	949	949	949	949	0
448	20230703	131100	2487439	949	949	949	949	0
449	20230703	131000	2487439	949	949	949	949	0
450	20230703	130900	2487439	949	949	949	949	0
451	20230703	130800	2487439	949	949	949	949	0
452	20230703	130700	2487439	949	949	949	949	0
453	20230703	130600	2487439	949	949	949	949	0
454	20230703	130500	2487439	949	949	949	949	0
455	20230703	130400	2487439	949	949	949	949	0
456	20230703	130300	2487439	949	949	949	949	0
457	20230703	130200	2487439	949	949	949	949	0
458	20230703	130100	2487439	949	949	949	949	0
459	20230703	130000	2487439	949	949	949	949	0
460	20230703	125900	2487439	949	949	949	949	0
461	20230703	125800	2487439	949	949	949	949	0
462	20230703	125700	2487439	949	949	949	949	0
463	20230703	125600	2487439	949	949	949	949	0
464	20230703	125500	2487439	949	949	949	949	0
465	20230703	125400	2487439	949	949	949	949	0
466	20230703	125300	2487439	949	949	949	949	0
467	20230703	125200	2487439	949	949	949	949	0
468	20230703	125100	2487439	949	949	949	949	0
469	20230703	125000	2487439	949	949	949	949	0
470	20230703	124900	2487439	949	949	949	949	0
471	20230703	124800	2487439	949	949	949	949	0
472	20230703	124700	2487439	949	949	949	949	0
473	20230703	124600	2487439	949	949	949	949	0
474	20230703	124500	2487439	949	949	949	949	0
475	20230703	124400	2487439	949	949	949	949	0
476	20230703	124300	2487439	949	949	949	949	0
477	20230703	124200	2487439	949	949	949	949	0
478	20230703	124100	2487439	949	949	949	949	0
479	20230703	124000	2487439	949	949	949	949	0
480	20230703	123900	2487439	949	949	949	949	0
481	20230703	123800	2487439	949	949	949	949	0
482	20230703	123700	2487439	949	949	949	949	0
483	20230703	123600	2487439	949	949	949	949	0
484	20230703	123500	2487439	949	949	949	949	0
485	20230703	123400	2487439	949	949	949	949	0
486	20230703	123300	2487439	949	949	949	949	0
487	20230703	123200	2487439	949	949	949	949	0
488	20230703	123100	2487439	949	949	949	949	0
489	20230703	123000	2487439	949	949	949	949	0
490	20230703	122900	2487439	949	949	949	949	0
491	20230703	122800	2487439	949	949	949	949	0
492	20230703	122700	2487439	949	949	949	949	0
493	20230703	122600	2487439	949	949	949	949	0
494	20230703	122500	2487439	949	949	949	949	0
495	20230703	122400	2487439	949	949	949	949	0
496	20230703	122300	2487439	949	949	949	949	0
497	20230703	122200	2487439	949	949	949	949	0
498	20230703	122100	2487439	949	949	949	949	0
499	20230703	122000	2487439	949	949	949	949	0
500	20230703	121900	2487439	949	949	949	949	0
501	20230703	121800	2487439	949	949	949	949	0
502	20230703	121700	2487439	949	949	949	949	0
503	20230703	121600	2487439	949	949	949	949	0
504	20230703	121500	2487439	949	949	949	949	0
505	20230703	121400	2487439	949	949	949	949	0
506	20230703	121300	2487439	949	949	949	949	0
507	20230703	121200	2487439	949	949	949	949	0
508	20230703	121100	2487439	949	949	949	949	0
509	20230703	121000	2487439	949	949	949	949	0
510	20230703	120900	2487439	949	949	949	949	0
511	20230703	120800	2487439	949	949	949	949	0
512	20230703	120700	2487439	949	949	949	949	0
513	20230703	120600	2487439	949	949	949	949	0
514	20230703	120500	2487439	949	949	949	949	0
515	20230703	120400	2487439	949	920	949	920	10
516	20230703	120300	2478210	920	920	920	920	0
517	20230703	120200	2478210	920	920	920	920	0
518	20230703	120100	2478210	920	920	920	920	0
519	20230703	120000	2478210	920	920	920	920	0
520	20230703	115900	2478210	920	920	920	920	0
521	20230703	115800	2478210	920	920	920	920	0
522	20230703	115700	2478210	920	920	920	920	0
523	20230703	115600	2478210	920	920	920	920	0
524	20230703	115500	2478210	920	920	920	920	0
525	20230703	115400	2478210	920	920	920	920	0
526	20230703	115300	2478210	920	920	920	920	0
527	20230703	115200	2478210	920	920	920	920	0
528	20230703	115100	2478210	920	920	920	920	0
529	20230703	115000	2478210	920	920	920	920	0
530	20230703	114900	2478210	920	920	920	920	0
531	20230703	114800	2478210	920	920	920	920	0
532	20230703	114700	2478210	920	920	920	920	0
533	20230703	114600	2478210	920	920	920	920	0
534	20230703	114500	2478210	920	920	920	920	0
535	20230703	114400	2478210	920	920	920	920	0
536	20230703	114300	2478210	920	920	920	920	0
537	20230703	114200	2478210	920	920	920	920	0
538	20230703	114100	2478210	920	920	920	920	0
539	20230703	114000	2478210	920	920	920	920	0
540	20230703	113900	2478210	920	920	920	920	0
541	20230703	113800	2478210	920	920	920	920	0
542	20230703	113700	2478210	920	920	920	920	0
543	20230703	113600	2478210	920	920	920	920	1
544	20230703	113500	2477290	851	851	851	851	1
545	20230703	113400	2476439	850	850	850	850	239
546	20230703	113300	2273289	850	850	850	850	0
547	20230703	113200	2273289	850	850	850	850	0
548	20230703	113100	2273289	850	850	850	850	0
549	20230703	113000	2273289	850	850	850	850	0
550	20230703	112900	2273289	850	850	850	850	0
551	20230703	112800	2273289	850	850	850	850	0
552	20230703	112700	2273289	850	850	850	850	0
553	20230703	112600	2273289	850	850	850	850	0
554	20230703	112500	2273289	850	850	850	850	0
555	20230703	112400	2273289	850	850	850	850	0
556	20230703	112300	2273289	850	850	850	850	0
557	20230703	112200	2273289	850	850	850	850	1
558	20230703	112100	2272439	850	850	850	850	0
559	20230703	112000	2272439	850	850	850	850	0
560	20230703	111900	2272439	850	850	850	850	0
561	20230703	111800	2272439	850	850	850	850	0
562	20230703	111700	2272439	850	850	850	850	0
563	20230703	111600	2272439	850	850	850	850	0
564	20230703	111500	2272439	850	850	850	850	0
565	20230703	111400	2272439	850	850	850	850	0
566	20230703	111300	2272439	850	850	850	850	0
567	20230703	111200	2272439	850	850	850	850	0
568	20230703	111100	2272439	850	850	850	850	0
569	20230703	111000	2272439	850	850	850	850	0
570	20230703	110900	2272439	850	850	850	850	10
571	20230703	110800	2263939	949	949	949	949	0
572	20230703	110700	2263939	949	949	949	949	0
573	20230703	110600	2263939	949	949	949	949	0
574	20230703	110500	2263939	949	949	949	949	0
575	20230703	110400	2263939	949	949	949	949	0
576	20230703	110300	2263939	949	949	949	949	0
577	20230703	110200	2263939	949	949	949	949	0
578	20230703	110100	2263939	949	949	949	949	0
579	20230703	110000	2263939	949	949	949	949	0
580	20230703	105900	2263939	949	949	949	949	0
581	20230703	105800	2263939	949	949	949	949	0
582	20230703	105700	2263939	949	949	949	949	0
583	20230703	105600	2263939	949	949	949	949	0
584	20230703	105500	2263939	949	949	949	949	0
585	20230703	105400	2263939	949	949	949	949	0
586	20230703	105300	2263939	949	949	949	949	0
587	20230703	105200	2263939	949	949	949	949	0
588	20230703	105100	2263939	949	949	949	949	0
589	20230703	105000	2263939	949	949	949	949	0
590	20230703	104900	2263939	949	949	949	949	0
591	20230703	104800	2263939	949	949	949	949	0
592	20230703	104700	2263939	949	949	949	949	0
593	20230703	104600	2263939	949	949	949	949	0
594	20230703	104500	2263939	949	949	949	949	0
595	20230703	104400	2263939	949	949	949	949	0
596	20230703	104300	2263939	949	949	949	949	0
597	20230703	104200	2263939	949	949	949	949	0
598	20230703	104100	2263939	949	949	949	949	0
599	20230703	104000	2263939	949	949	949	949	0
600	20230703	103900	2263939	949	949	949	949	0
601	20230703	103800	2263939	949	949	949	949	0
602	20230703	103700	2263939	949	949	949	949	0
603	20230703	103600	2263939	949	949	949	949	0
604	20230703	103500	2263939	949	949	949	949	0
605	20230703	103400	2263939	949	949	949	949	0
606	20230703	103300	2263939	949	949	949	949	0
607	20230703	103200	2263939	949	949	949	949	0
608	20230703	103100	2263939	949	949	949	949	0
609	20230703	103000	2263939	949	949	949	949	0
610	20230703	102900	2263939	949	949	949	949	0
611	20230703	102800	2263939	949	949	949	949	0
612	20230703	102700	2263939	949	949	949	949	0
613	20230703	102600	2263939	949	949	949	949	0
614	20230703	102500	2263939	949	949	949	949	0
615	20230703	102400	2263939	949	949	949	949	0
616	20230703	102300	2263939	949	949	949	949	0
617	20230703	102200	2263939	949	949	949	949	0
618	20230703	102100	2263939	949	949	949	949	0
619	20230703	102000	2263939	949	949	949	949	0
620	20230703	101900	2263939	949	949	949	949	0
621	20230703	101800	2263939	949	949	949	949	0
622	20230703	101700	2263939	949	949	949	949	0
623	20230703	101600	2263939	949	949	949	949	0
624	20230703	101500	2263939	949	949	949	949	0
625	20230703	101400	2263939	949	949	949	949	0
626	20230703	101300	2263939	949	949	949	949	0
627	20230703	101200	2263939	949	949	949	949	0
628	20230703	101100	2263939	949	949	949	949	0
629	20230703	101000	2263939	949	949	949	949	0
630	20230703	100900	2263939	949	949	949	949	0
631	20230703	100800	2263939	949	949	949	949	0
632	20230703	100700	2263939	949	949	949	949	0
633	20230703	100600	2263939	949	949	949	949	0
634	20230703	100500	2263939	949	949	949	949	0
635	20230703	100400	2263939	949	949	949	949	0
636	20230703	100300	2263939	949	949	949	949	0
637	20230703	100200	2263939	949	949	949	949	0
638	20230703	100100	2263939	949	949	949	949	0
639	20230703	100000	2263939	949	949	949	949	0
640	20230703	095900	2263939	949	949	949	949	0
641	20230703	095800	2263939	949	949	949	949	0
642	20230703	095700	2263939	949	949	949	949	0
643	20230703	095600	2263939	949	949	949	949	0
644	20230703	095500	2263939	949	949	949	949	0
645	20230703	095400	2263939	949	949	949	949	0
646	20230703	095300	2263939	949	949	949	949	0
647	20230703	095200	2263939	949	949	949	949	0
648	20230703	095100	2263939	949	949	949	949	0
649	20230703	095000	2263939	949	949	949	949	0
650	20230703	094900	2263939	949	949	949	949	1
651	20230703	094800	2262990	900	900	900	900	0
652	20230703	094700	2262990	900	900	900	900	0
653	20230703	094600	2262990	900	900	900	900	0
654	20230703	094500	2262990	900	900	900	900	9
655	20230703	094400	2254890	899	899	899	899	10
656	20230703	094300	2245900	898	898	898	898	0
657	20230703	094200	2245900	898	898	898	898	2500
658	20230703	094100	900	900	900	900	900	0
659	20230703	094000	900	900	900	900	900	0
660	20230703	093900	900	900	900	900	900	0
661	20230703	093800	900	900	900	900	900	0
662	20230703	093700	900	900	900	900	900	0
663	20230703	093600	900	900	900	900	900	0
664	20230703	093500	900	900	900	900	900	0
665	20230703	093400	900	900	900	900	900	0
666	20230703	093300	900	900	900	900	900	0
667	20230703	093200	900	900	900	900	900	0
668	20230703	093100	900	900	900	900	900	0
669	20230703	093000	900	900	900	900	900	0
670	20230703	092900	900	900	900	900	900	0
671	20230703	092800	900	900	900	900	900	0
672	20230703	092700	900	900	900	900	900	0
673	20230703	092600	900	900	900	900	900	0
674	20230703	092500	900	900	900	900	900	0
675	20230703	092400	900	900	900	900	900	0
676	20230703	092300	900	900	900	900	900	0
677	20230703	092200	900	900	900	900	900	0
678	20230703	092100	900	900	900	900	900	0
679	20230703	092000	900	900	900	900	900	0
680	20230703	091900	900	900	900	900	900	0
681	20230703	091800	900	900	900	900	900	0
682	20230703	091700	900	900	900	900	900	0
683	20230703	091600	900	900	900	900	900	0
684	20230703	091500	900	900	900	900	900	0
685	20230703	091400	900	900	900	900	900	0
686	20230703	091300	900	900	900	900	900	0
687	20230703	091200	900	900	900	900	900	0
688	20230703	091100	900	900	900	900	900	0
689	20230703	091000	900	900	900	900	900	0
690	20230703	090900	900	900	900	900	900	0
691	20230703	090800	900	900	900	900	900	0
692	20230703	090700	900	900	900	900	900	0
693	20230703	090600	900	900	900	900	900	0
694	20230703	090500	900	900	900	900	900	0
695	20230703	090400	900	900	900	900	900	0
696	20230703	090300	900	900	900	900	900	0
697	20230703	090200	900	900	900	900	900	0
698	20230703	090100	900	900	900	900	900	0
699	20230703	090000	900	900	900	900	900	1