KissMeData/185190/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201800	4996	1000	1000	1000	1000	3
3	20230713	201700	4996	1000	1000	1000	1000	0
4	20230713	201600	4996	1000	1000	1000	1000	0
5	20230713	201500	4996	1000	1000	1000	1000	0
6	20230713	201400	4996	1000	1000	1000	1000	0
7	20230713	201300	4996	1000	1000	1000	1000	0
8	20230713	201200	4996	1000	1000	1000	1000	0
9	20230713	201100	4996	1000	1000	1000	1000	0
10	20230713	201000	4996	1000	1000	1000	1000	0
11	20230713	200900	4996	1000	1000	1000	1000	0
12	20230713	200800	4996	1000	1000	1000	1000	0
13	20230713	200700	4996	1000	1000	1000	1000	0
14	20230713	200600	4996	1000	1000	1000	1000	0
15	20230713	200500	4996	1000	1000	1000	1000	0
16	20230713	200400	4996	1000	1000	1000	1000	0
17	20230713	200300	4996	1000	1000	1000	1000	0
18	20230713	200200	4996	1000	1000	1000	1000	0
19	20230713	200100	4996	1000	1000	1000	1000	0
20	20230713	200000	4996	1000	1000	1000	1000	0
21	20230713	195900	4996	1000	1000	1000	1000	0
22	20230713	195800	4996	1000	1000	1000	1000	0
23	20230713	195700	4996	1000	1000	1000	1000	0
24	20230713	195600	4996	1000	1000	1000	1000	0
25	20230713	195500	4996	1000	1000	1000	1000	0
26	20230713	195400	4996	1000	1000	1000	1000	0
27	20230713	195300	4996	1000	1000	1000	1000	0
28	20230713	195200	4996	1000	1000	1000	1000	0
29	20230713	195100	4996	1000	1000	1000	1000	0
30	20230713	195000	4996	1000	1000	1000	1000	0
31	20230713	194900	4996	1000	1000	1000	1000	0
32	20230713	194800	4996	1000	1000	1000	1000	3
33	20230713	194700	4996	1000	1000	1000	1000	0
34	20230713	194600	4996	1000	1000	1000	1000	0
35	20230713	194500	4996	1000	1000	1000	1000	0
36	20230713	194400	4996	1000	1000	1000	1000	0
37	20230713	194300	4996	1000	1000	1000	1000	0
38	20230713	194200	4996	1000	1000	1000	1000	0
39	20230713	194100	4996	1000	1000	1000	1000	0
40	20230713	194000	4996	1000	1000	1000	1000	0
41	20230713	193900	4996	1000	1000	1000	1000	0
42	20230713	193800	4996	1000	1000	1000	1000	0
43	20230713	193700	4996	1000	1000	1000	1000	0
44	20230713	193600	4996	1000	1000	1000	1000	0
45	20230713	193500	4996	1000	1000	1000	1000	0
46	20230713	193400	4996	1000	1000	1000	1000	0
47	20230713	193300	4996	1000	1000	1000	1000	0
48	20230713	193200	4996	1000	1000	1000	1000	0
49	20230713	193100	4996	1000	1000	1000	1000	0
50	20230713	193000	4996	1000	1000	1000	1000	0
51	20230713	192900	4996	1000	1000	1000	1000	0
52	20230713	192800	4996	1000	1000	1000	1000	0
53	20230713	192700	4996	1000	1000	1000	1000	0
54	20230713	192600	4996	1000	1000	1000	1000	0
55	20230713	192500	4996	1000	1000	1000	1000	0
56	20230713	192400	4996	1000	1000	1000	1000	0
57	20230713	192300	4996	1000	1000	1000	1000	0
58	20230713	192200	4996	1000	1000	1000	1000	0
59	20230713	192100	4996	1000	1000	1000	1000	0
60	20230713	192000	4996	1000	1000	1000	1000	0
61	20230713	191900	4996	1000	1000	1000	1000	0
62	20230713	191800	4996	1000	1000	1000	1000	3
63	20230713	191700	4996	1000	1000	1000	1000	0
64	20230713	191600	4996	1000	1000	1000	1000	0
65	20230713	191500	4996	1000	1000	1000	1000	0
66	20230713	191400	4996	1000	1000	1000	1000	0
67	20230713	191300	4996	1000	1000	1000	1000	0
68	20230713	191200	4996	1000	1000	1000	1000	0
69	20230713	191100	4996	1000	1000	1000	1000	0
70	20230713	191000	4996	1000	1000	1000	1000	0
71	20230713	190900	4996	1000	1000	1000	1000	0
72	20230713	190800	4996	1000	1000	1000	1000	0
73	20230713	190700	4996	1000	1000	1000	1000	0
74	20230713	190600	4996	1000	1000	1000	1000	0
75	20230713	190500	4996	1000	1000	1000	1000	0
76	20230713	190400	4996	1000	1000	1000	1000	0
77	20230713	190300	4996	1000	1000	1000	1000	0
78	20230713	190200	4996	1000	1000	1000	1000	0
79	20230713	190100	4996	1000	1000	1000	1000	0
80	20230713	190000	4996	1000	1000	1000	1000	0
81	20230713	185900	4996	1000	1000	1000	1000	0
82	20230713	185800	4996	1000	1000	1000	1000	0
83	20230713	185700	4996	1000	1000	1000	1000	0
84	20230713	185600	4996	1000	1000	1000	1000	0
85	20230713	185500	4996	1000	1000	1000	1000	0
86	20230713	185400	4996	1000	1000	1000	1000	0
87	20230713	185300	4996	1000	1000	1000	1000	0
88	20230713	185200	4996	1000	1000	1000	1000	0
89	20230713	185100	4996	1000	1000	1000	1000	0
90	20230713	185000	4996	1000	1000	1000	1000	0
91	20230713	184900	4996	1000	1000	1000	1000	0
92	20230713	184800	4996	1000	1000	1000	1000	3
93	20230713	184700	4996	1000	1000	1000	1000	0
94	20230713	184600	4996	1000	1000	1000	1000	0
95	20230713	184500	4996	1000	1000	1000	1000	0
96	20230713	184400	4996	1000	1000	1000	1000	0
97	20230713	184300	4996	1000	1000	1000	1000	0
98	20230713	184200	4996	1000	1000	1000	1000	0
99	20230713	184100	4996	1000	1000	1000	1000	0
100	20230713	184000	4996	1000	1000	1000	1000	0
101	20230713	183900	4996	1000	1000	1000	1000	0
102	20230713	183800	4996	1000	1000	1000	1000	0
103	20230713	183700	4996	1000	1000	1000	1000	0
104	20230713	183600	4996	1000	1000	1000	1000	0
105	20230713	183500	4996	1000	1000	1000	1000	0
106	20230713	183400	4996	1000	1000	1000	1000	0
107	20230713	183300	4996	1000	1000	1000	1000	0
108	20230713	183200	4996	1000	1000	1000	1000	0
109	20230713	183100	4996	1000	1000	1000	1000	0
110	20230713	183000	4996	1000	1000	1000	1000	0
111	20230713	182900	4996	1000	1000	1000	1000	0
112	20230713	182800	4996	1000	1000	1000	1000	0
113	20230713	182700	4996	1000	1000	1000	1000	0
114	20230713	182600	4996	1000	1000	1000	1000	0
115	20230713	182500	4996	1000	1000	1000	1000	0
116	20230713	182400	4996	1000	1000	1000	1000	0
117	20230713	182300	4996	1000	1000	1000	1000	0
118	20230713	182200	4996	1000	1000	1000	1000	0
119	20230713	182100	4996	1000	1000	1000	1000	0
120	20230713	182000	4996	1000	1000	1000	1000	0
121	20230713	181900	4996	1000	1000	1000	1000	0
122	20230713	181800	4996	1000	1000	1000	1000	3
123	20230713	181700	4996	1000	1000	1000	1000	0
124	20230713	181600	4996	1000	1000	1000	1000	0
125	20230713	181500	4996	1000	1000	1000	1000	0
126	20230713	181400	4996	1000	1000	1000	1000	0
127	20230713	181300	4996	1000	1000	1000	1000	0
128	20230713	181200	4996	1000	1000	1000	1000	0
129	20230713	181100	4996	1000	1000	1000	1000	0
130	20230713	181000	4996	1000	1000	1000	1000	0
131	20230713	180900	4996	1000	1000	1000	1000	0
132	20230713	180800	4996	1000	1000	1000	1000	0
133	20230713	180700	4996	1000	1000	1000	1000	0
134	20230713	180600	4996	1000	1000	1000	1000	0
135	20230713	180500	4996	1000	1000	1000	1000	0
136	20230713	180400	4996	1000	1000	1000	1000	0
137	20230713	180300	4996	1000	1000	1000	1000	0
138	20230713	180200	4996	1000	1000	1000	1000	0
139	20230713	180100	4996	1000	1000	1000	1000	0
140	20230713	180000	4996	1000	1000	1000	1000	0
141	20230713	175900	4996	1000	1000	1000	1000	0
142	20230713	175800	4996	1000	1000	1000	1000	0
143	20230713	175700	4996	1000	1000	1000	1000	0
144	20230713	175600	4996	1000	1000	1000	1000	0
145	20230713	175500	4996	1000	1000	1000	1000	0
146	20230713	175400	4996	1000	1000	1000	1000	0
147	20230713	175300	4996	1000	1000	1000	1000	0
148	20230713	175200	4996	1000	1000	1000	1000	0
149	20230713	175100	4996	1000	1000	1000	1000	0
150	20230713	175000	4996	1000	1000	1000	1000	0
151	20230713	174900	4996	1000	1000	1000	1000	0
152	20230713	174800	4996	1000	1000	1000	1000	3
153	20230713	174700	4996	1000	1000	1000	1000	0
154	20230713	174600	4996	1000	1000	1000	1000	0
155	20230713	174500	4996	1000	1000	1000	1000	0
156	20230713	174400	4996	1000	1000	1000	1000	0
157	20230713	174300	4996	1000	1000	1000	1000	0
158	20230713	174200	4996	1000	1000	1000	1000	0
159	20230713	174100	4996	1000	1000	1000	1000	0
160	20230713	174000	4996	1000	1000	1000	1000	0
161	20230713	173900	4996	1000	1000	1000	1000	0
162	20230713	173800	4996	1000	1000	1000	1000	0
163	20230713	173700	4996	1000	1000	1000	1000	0
164	20230713	173600	4996	1000	1000	1000	1000	0
165	20230713	173500	4996	1000	1000	1000	1000	0
166	20230713	173400	4996	1000	1000	1000	1000	0
167	20230713	173300	4996	1000	1000	1000	1000	0
168	20230713	173200	4996	1000	1000	1000	1000	0
169	20230713	173100	4996	1000	1000	1000	1000	0
170	20230713	173000	4996	1000	1000	1000	1000	0
171	20230713	172900	4996	1000	1000	1000	1000	0
172	20230713	172800	4996	1000	1000	1000	1000	0
173	20230713	172700	4996	1000	1000	1000	1000	0
174	20230713	172600	4996	1000	1000	1000	1000	0
175	20230713	172500	4996	1000	1000	1000	1000	0
176	20230713	172400	4996	1000	1000	1000	1000	0
177	20230713	172300	4996	1000	1000	1000	1000	0
178	20230713	172200	4996	1000	1000	1000	1000	0
179	20230713	172100	4996	1000	1000	1000	1000	0
180	20230713	172000	4996	1000	1000	1000	1000	0
181	20230713	171900	4996	1000	1000	1000	1000	0
182	20230713	171800	4996	1000	1000	1000	1000	3
183	20230713	171700	4996	1000	1000	1000	1000	0
184	20230713	171600	4996	1000	1000	1000	1000	0
185	20230713	171500	4996	1000	1000	1000	1000	0
186	20230713	171400	4996	1000	1000	1000	1000	0
187	20230713	171300	4996	1000	1000	1000	1000	0
188	20230713	171200	4996	1000	1000	1000	1000	0
189	20230713	171100	4996	1000	1000	1000	1000	0
190	20230713	171000	4996	1000	1000	1000	1000	0
191	20230713	170900	4996	1000	1000	1000	1000	0
192	20230713	170800	4996	1000	1000	1000	1000	0
193	20230713	170700	4996	1000	1000	1000	1000	0
194	20230713	170600	4996	1000	1000	1000	1000	0
195	20230713	170500	4996	1000	1000	1000	1000	0
196	20230713	170400	4996	1000	1000	1000	1000	0
197	20230713	170300	4996	1000	1000	1000	1000	0
198	20230713	170200	4996	1000	1000	1000	1000	0
199	20230713	170100	4996	1000	1000	1000	1000	0
200	20230713	170000	4996	1000	1000	1000	1000	0
201	20230713	165900	4996	1000	1000	1000	1000	0
202	20230713	165800	4996	1000	1000	1000	1000	0
203	20230713	165700	4996	1000	1000	1000	1000	0
204	20230713	165600	4996	1000	1000	1000	1000	0
205	20230713	165500	4996	1000	1000	1000	1000	0
206	20230713	165400	4996	1000	1000	1000	1000	0
207	20230713	165300	4996	1000	1000	1000	1000	0
208	20230713	165200	4996	1000	1000	1000	1000	0
209	20230713	165100	4996	1000	1000	1000	1000	0
210	20230713	165000	4996	1000	1000	1000	1000	0
211	20230713	164900	4996	1000	1000	1000	1000	0
212	20230713	164800	4996	1000	1000	1000	1000	3
213	20230713	164700	4996	1000	1000	1000	1000	0
214	20230713	164600	4996	1000	1000	1000	1000	0
215	20230713	164500	4996	1000	1000	1000	1000	0
216	20230713	164400	4996	1000	1000	1000	1000	0
217	20230713	164300	4996	1000	1000	1000	1000	0
218	20230713	164200	4996	1000	1000	1000	1000	0
219	20230713	164100	4996	1000	1000	1000	1000	0
220	20230713	164000	4996	1000	1000	1000	1000	0
221	20230713	163900	4996	1000	1000	1000	1000	0
222	20230713	163800	4996	1000	1000	1000	1000	0
223	20230713	163700	4996	1000	1000	1000	1000	0
224	20230713	163600	4996	1000	1000	1000	1000	0
225	20230713	163500	4996	1000	1000	1000	1000	0
226	20230713	163400	4996	1000	1000	1000	1000	0
227	20230713	163300	4996	1000	1000	1000	1000	0
228	20230713	163200	4996	1000	1000	1000	1000	0
229	20230713	163100	4996	1000	1000	1000	1000	0
230	20230713	163000	4996	1000	1000	1000	1000	0
231	20230713	162900	4996	1000	1000	1000	1000	0
232	20230713	162800	4996	1000	1000	1000	1000	0
233	20230713	162700	4996	1000	1000	1000	1000	0
234	20230713	162600	4996	1000	1000	1000	1000	0
235	20230713	162500	4996	1000	1000	1000	1000	0
236	20230713	162400	4996	1000	1000	1000	1000	0
237	20230713	162300	4996	1000	1000	1000	1000	0
238	20230713	162200	4996	1000	1000	1000	1000	0
239	20230713	162100	4996	1000	1000	1000	1000	0
240	20230713	162000	4996	1000	1000	1000	1000	0
241	20230713	161900	4996	1000	1000	1000	1000	0
242	20230713	161800	4996	1000	1000	1000	1000	3
243	20230713	161700	4996	1000	1000	1000	1000	0
244	20230713	161600	4996	1000	1000	1000	1000	0
245	20230713	161500	4996	1000	1000	1000	1000	0
246	20230713	161400	4996	1000	1000	1000	1000	0
247	20230713	161300	4996	1000	1000	1000	1000	0
248	20230713	161200	4996	1000	1000	1000	1000	0
249	20230713	161100	4996	1000	1000	1000	1000	0
250	20230713	161000	4996	1000	1000	1000	1000	0
251	20230713	160900	4996	1000	1000	1000	1000	0
252	20230713	160800	4996	1000	1000	1000	1000	0
253	20230713	160700	4996	1000	1000	1000	1000	0
254	20230713	160600	4996	1000	1000	1000	1000	0
255	20230713	160500	4996	1000	1000	1000	1000	0
256	20230713	160400	4996	1000	1000	1000	1000	0
257	20230713	160300	4996	1000	1000	1000	1000	0
258	20230713	160200	4996	1000	1000	1000	1000	0
259	20230713	160100	4996	1000	1000	1000	1000	0
260	20230713	160000	4996	1000	1000	1000	1000	0
261	20230713	155900	4996	1000	1000	1000	1000	0
262	20230713	155800	4996	1000	1000	1000	1000	0
263	20230713	155700	4996	1000	1000	1000	1000	0
264	20230713	155600	4996	1000	1000	1000	1000	0
265	20230713	155500	4996	1000	1000	1000	1000	0
266	20230713	155400	4996	1000	1000	1000	1000	0
267	20230713	155300	4996	1000	1000	1000	1000	0
268	20230713	155200	4996	1000	1000	1000	1000	0
269	20230713	155100	4996	1000	1000	1000	1000	0
270	20230713	155000	4996	1000	1000	1000	1000	0
271	20230713	154900	4996	1000	1000	1000	1000	0
272	20230713	154800	4996	1000	1000	1000	1000	3
273	20230713	154700	4996	1000	1000	1000	1000	0
274	20230713	154600	4996	1000	1000	1000	1000	0
275	20230713	154500	4996	1000	1000	1000	1000	0
276	20230713	154400	4996	1000	1000	1000	1000	0
277	20230713	154300	4996	1000	1000	1000	1000	0
278	20230713	154200	4996	1000	1000	1000	1000	0
279	20230713	154100	4996	1000	1000	1000	1000	0
280	20230713	154000	4996	1000	1000	1000	1000	0
281	20230713	153900	4996	1000	1000	1000	1000	0
282	20230713	153800	4996	1000	1000	1000	1000	0
283	20230713	153700	4996	1000	1000	1000	1000	0
284	20230713	153600	4996	1000	1000	1000	1000	0
285	20230713	153500	4996	1000	1000	1000	1000	0
286	20230713	153400	4996	1000	1000	1000	1000	0
287	20230713	153300	4996	1000	1000	1000	1000	0
288	20230713	153200	4996	1000	1000	1000	1000	0
289	20230713	153100	4996	1000	1000	1000	1000	0
290	20230713	153000	4996	1000	1000	1000	1000	0
291	20230713	152900	4996	1000	1000	1000	1000	0
292	20230713	152800	4996	1000	1000	1000	1000	0
293	20230713	152700	4996	1000	1000	1000	1000	0
294	20230713	152600	4996	1000	1000	1000	1000	0
295	20230713	152500	4996	1000	1000	1000	1000	0
296	20230713	152400	4996	1000	1000	1000	1000	0
297	20230713	152300	4996	1000	1000	1000	1000	0
298	20230713	152200	4996	1000	1000	1000	1000	0
299	20230713	152100	4996	1000	1000	1000	1000	0
300	20230713	152000	4996	1000	1000	1000	1000	0
301	20230713	151900	4996	1000	1000	1000	1000	0
302	20230713	151800	4996	1000	1000	1000	1000	0
303	20230713	151700	4996	1000	1000	1000	1000	0
304	20230713	151600	4996	1000	1000	1000	1000	0
305	20230713	151500	4996	1000	1000	1000	1000	0
306	20230713	151400	4996	1000	1000	1000	1000	0
307	20230713	151300	4996	1000	1000	1000	1000	0
308	20230713	151200	4996	1000	1000	1000	1000	0
309	20230713	151100	4996	1000	1000	1000	1000	0
310	20230713	151000	4996	1000	1000	1000	1000	0
311	20230713	150900	4996	1000	1000	1000	1000	0
312	20230713	150800	4996	1000	1000	1000	1000	0
313	20230713	150700	4996	1000	1000	1000	1000	0
314	20230713	150600	4996	1000	1000	1000	1000	0
315	20230713	150500	4996	1000	1000	1000	1000	0
316	20230713	150400	4996	1000	1000	1000	1000	0
317	20230713	150300	4996	1000	1000	1000	1000	0
318	20230713	150200	4996	1000	1000	1000	1000	0
319	20230713	150100	4996	1000	1000	1000	1000	0
320	20230713	150000	4996	1000	1000	1000	1000	0
321	20230713	145900	4996	1000	1000	1000	1000	0
322	20230713	145800	4996	1000	1000	1000	1000	0
323	20230713	145700	4996	1000	1000	1000	1000	0
324	20230713	145600	4996	1000	1000	1000	1000	0
325	20230713	145500	4996	1000	1000	1000	1000	0
326	20230713	145400	4996	1000	1000	1000	1000	0
327	20230713	145300	4996	1000	1000	1000	1000	0
328	20230713	145200	4996	1000	1000	1000	1000	0
329	20230713	145100	4996	1000	1000	1000	1000	0
330	20230713	145000	4996	1000	1000	1000	1000	0
331	20230713	144900	4996	1000	1000	1000	1000	0
332	20230713	144800	4996	1000	1000	1000	1000	0
333	20230713	144700	4996	1000	1000	1000	1000	0
334	20230713	144600	4996	1000	1000	1000	1000	0
335	20230713	144500	4996	1000	1000	1000	1000	0
336	20230713	144400	4996	1000	1000	1000	1000	0
337	20230713	144300	4996	1000	1000	1000	1000	0
338	20230713	144200	4996	1000	1000	1000	1000	0
339	20230713	144100	4996	1000	1000	1000	1000	0
340	20230713	144000	4996	1000	1000	1000	1000	0
341	20230713	143900	4996	1000	1000	1000	1000	0
342	20230713	143800	4996	1000	1000	1000	1000	0
343	20230713	143700	4996	1000	1000	1000	1000	0
344	20230713	143600	4996	1000	1000	1000	1000	0
345	20230713	143500	4996	1000	1000	1000	1000	0
346	20230713	143400	4996	1000	1000	1000	1000	0
347	20230713	143300	4996	1000	1000	1000	1000	0
348	20230713	143200	4996	1000	1000	1000	1000	0
349	20230713	143100	4996	1000	1000	1000	1000	0
350	20230713	143000	4996	1000	1000	1000	1000	0
351	20230713	142900	4996	1000	1000	1000	1000	0
352	20230713	142800	4996	1000	1000	1000	1000	0
353	20230713	142700	4996	1000	1000	1000	1000	0
354	20230713	142600	4996	1000	1000	1000	1000	0
355	20230713	142500	4996	1000	1000	1000	1000	0
356	20230713	142400	4996	1000	1000	1000	1000	0
357	20230713	142300	4996	1000	1000	1000	1000	0
358	20230713	142200	4996	1000	1000	1000	1000	0
359	20230713	142100	4996	1000	1000	1000	1000	0
360	20230713	142000	4996	1000	1000	1000	1000	0
361	20230713	141900	4996	1000	1000	1000	1000	0
362	20230713	141800	4996	1000	1000	1000	1000	0
363	20230713	141700	4996	1000	1000	1000	1000	0
364	20230713	141600	4996	1000	1000	1000	1000	0
365	20230713	141500	4996	1000	1000	1000	1000	0
366	20230713	141400	4996	1000	1000	1000	1000	0
367	20230713	141300	4996	1000	1000	1000	1000	0
368	20230713	141200	4996	1000	1000	1000	1000	0
369	20230713	141100	4996	1000	1000	1000	1000	0
370	20230713	141000	4996	1000	1000	1000	1000	0
371	20230713	140900	4996	1000	1000	1000	1000	0
372	20230713	140800	4996	1000	1000	1000	1000	0
373	20230713	140700	4996	1000	1000	1000	1000	0
374	20230713	140600	4996	1000	1000	1000	1000	0
375	20230713	140500	4996	1000	1000	1000	1000	0
376	20230713	140400	4996	1000	1000	1000	1000	0
377	20230713	140300	4996	1000	1000	1000	1000	0
378	20230713	140200	4996	1000	1000	1000	1000	0
379	20230713	140100	4996	1000	1000	1000	1000	0
380	20230713	140000	4996	1000	1000	1000	1000	0
381	20230713	135900	4996	1000	1000	1000	1000	0
382	20230713	135800	4996	1000	1000	1000	1000	0
383	20230713	135700	4996	1000	1000	1000	1000	0
384	20230713	135600	4996	1000	1000	1000	1000	0
385	20230713	135500	4996	1000	1000	1000	1000	0
386	20230713	135400	4996	1000	1000	1000	1000	0
387	20230713	135300	4996	1000	1000	1000	1000	0
388	20230713	135200	4996	1000	1000	1000	1000	0
389	20230713	135100	4996	1000	1000	1000	1000	0
390	20230713	135000	4996	1000	1000	1000	1000	0
391	20230713	134900	4996	1000	1000	1000	1000	0
392	20230713	134800	4996	1000	1000	1000	1000	0
393	20230713	134700	4996	1000	1000	1000	1000	0
394	20230713	134600	4996	1000	1000	1000	1000	0
395	20230713	134500	4996	1000	1000	1000	1000	0
396	20230713	134400	4996	1000	1000	1000	1000	0
397	20230713	134300	4996	1000	1000	1000	1000	0
398	20230713	134200	4996	1000	1000	1000	1000	0
399	20230713	134100	4996	1000	1000	1000	1000	0
400	20230713	134000	4996	1000	1000	1000	1000	0
401	20230713	133900	4996	1000	1000	1000	1000	0
402	20230713	133800	4996	1000	1000	1000	1000	0
403	20230713	133700	4996	1000	1000	1000	1000	0
404	20230713	133600	4996	1000	1000	1000	1000	0
405	20230713	133500	4996	1000	1000	1000	1000	0
406	20230713	133400	4996	1000	1000	1000	1000	0
407	20230713	133300	4996	1000	1000	1000	1000	0
408	20230713	133200	4996	1000	1000	1000	1000	0
409	20230713	133100	4996	1000	1000	1000	1000	0
410	20230713	133000	4996	1000	1000	1000	1000	0
411	20230713	132900	4996	1000	1000	1000	1000	0
412	20230713	132800	4996	1000	1000	1000	1000	0
413	20230713	132700	4996	1000	1000	1000	1000	0
414	20230713	132600	4996	1000	1000	1000	1000	0
415	20230713	132500	4996	1000	1000	1000	1000	0
416	20230713	132400	4996	1000	1000	1000	1000	0
417	20230713	132300	4996	1000	1000	1000	1000	0
418	20230713	132200	4996	1000	1000	1000	1000	0
419	20230713	132100	4996	1000	1000	1000	1000	0
420	20230713	132000	4996	1000	1000	1000	1000	0
421	20230713	131900	4996	1000	1000	1000	1000	0
422	20230713	131800	4996	1000	1000	1000	1000	0
423	20230713	131700	4996	1000	1000	1000	1000	0
424	20230713	131600	4996	1000	1000	1000	1000	0
425	20230713	131500	4996	1000	1000	1000	1000	0
426	20230713	131400	4996	1000	1000	1000	1000	0
427	20230713	131300	4996	1000	1000	1000	1000	0
428	20230713	131200	4996	1000	1000	1000	1000	0
429	20230713	131100	4996	1000	1000	1000	1000	0
430	20230713	131000	4996	1000	1000	1000	1000	0
431	20230713	130900	4996	1000	1000	1000	1000	0
432	20230713	130800	4996	1000	1000	1000	1000	0
433	20230713	130700	4996	1000	1000	1000	1000	0
434	20230713	130600	4996	1000	1000	1000	1000	0
435	20230713	130500	4996	1000	1000	1000	1000	0
436	20230713	130400	4996	1000	1000	1000	1000	0
437	20230713	130300	4996	1000	1000	1000	1000	0
438	20230713	130200	4996	1000	1000	1000	1000	0
439	20230713	130100	4996	1000	1000	1000	1000	0
440	20230713	130000	4996	1000	1000	1000	1000	0
441	20230713	125900	4996	1000	1000	1000	1000	0
442	20230713	125800	4996	1000	1000	1000	1000	0
443	20230713	125700	4996	1000	1000	1000	1000	0
444	20230713	125600	4996	1000	1000	1000	1000	0
445	20230713	125500	4996	1000	1000	1000	1000	0
446	20230713	125400	4996	1000	1000	1000	1000	0
447	20230713	125300	4996	1000	1000	1000	1000	0
448	20230713	125200	4996	1000	1000	1000	1000	0
449	20230713	125100	4996	1000	1000	1000	1000	0
450	20230713	125000	4996	1000	1000	1000	1000	0
451	20230713	124900	4996	1000	1000	1000	1000	0
452	20230713	124800	4996	1000	1000	1000	1000	0
453	20230713	124700	4996	1000	1000	1000	1000	0
454	20230713	124600	4996	1000	1000	1000	1000	0
455	20230713	124500	4996	1000	1000	1000	1000	0
456	20230713	124400	4996	1000	1000	1000	1000	0
457	20230713	124300	4996	1000	1000	1000	1000	0
458	20230713	124200	4996	1000	1000	1000	1000	0
459	20230713	124100	4996	1000	1000	1000	1000	0
460	20230713	124000	4996	1000	1000	1000	1000	0
461	20230713	123900	4996	1000	1000	1000	1000	0
462	20230713	123800	4996	1000	1000	1000	1000	0
463	20230713	123700	4996	1000	1000	1000	1000	0
464	20230713	123600	4996	1000	1000	1000	1000	0
465	20230713	123500	4996	1000	1000	1000	1000	0
466	20230713	123400	4996	1000	1000	1000	1000	0
467	20230713	123300	4996	1000	1000	1000	1000	0
468	20230713	123200	4996	1000	1000	1000	1000	0
469	20230713	123100	4996	1000	1000	1000	1000	0
470	20230713	123000	4996	1000	1000	1000	1000	0
471	20230713	122900	4996	1000	1000	1000	1000	0
472	20230713	122800	4996	1000	1000	1000	1000	0
473	20230713	122700	4996	1000	1000	1000	1000	0
474	20230713	122600	4996	1000	1000	1000	1000	0
475	20230713	122500	4996	1000	1000	1000	1000	0
476	20230713	122400	4996	1000	1000	1000	1000	0
477	20230713	122300	4996	1000	1000	1000	1000	0
478	20230713	122200	4996	1000	1000	1000	1000	0
479	20230713	122100	4996	1000	1000	1000	1000	0
480	20230713	122000	4996	1000	1000	1000	1000	0
481	20230713	121900	4996	1000	1000	1000	1000	0
482	20230713	121800	4996	1000	1000	1000	1000	0
483	20230713	121700	4996	1000	1000	1000	1000	0
484	20230713	121600	4996	1000	1000	1000	1000	0
485	20230713	121500	4996	1000	1000	1000	1000	0
486	20230713	121400	4996	1000	1000	1000	1000	0
487	20230713	121300	4996	1000	1000	1000	1000	0
488	20230713	121200	4996	1000	1000	1000	1000	0
489	20230713	121100	4996	1000	1000	1000	1000	0
490	20230713	121000	4996	1000	1000	1000	1000	0
491	20230713	120900	4996	1000	1000	1000	1000	0
492	20230713	120800	4996	1000	1000	1000	1000	0
493	20230713	120700	4996	1000	1000	1000	1000	0
494	20230713	120600	4996	1000	1000	1000	1000	0
495	20230713	120500	4996	1000	1000	1000	1000	0
496	20230713	120400	4996	1000	1000	1000	1000	0
497	20230713	120300	4996	1000	1000	1000	1000	0
498	20230713	120200	4996	1000	1000	1000	1000	0
499	20230713	120100	4996	1000	1000	1000	1000	0
500	20230713	120000	4996	1000	1000	1000	1000	0
501	20230713	115900	4996	1000	1000	1000	1000	0
502	20230713	115800	4996	1000	1000	1000	1000	0
503	20230713	115700	4996	1000	1000	1000	1000	0
504	20230713	115600	4996	1000	1000	1000	1000	0
505	20230713	115500	4996	1000	1000	1000	1000	0
506	20230713	115400	4996	1000	1000	1000	1000	0
507	20230713	115300	4996	1000	1000	1000	1000	0
508	20230713	115200	4996	1000	1000	1000	1000	0
509	20230713	115100	4996	1000	1000	1000	1000	0
510	20230713	115000	4996	1000	1000	1000	1000	0
511	20230713	114900	4996	1000	1000	1000	1000	0
512	20230713	114800	4996	1000	1000	1000	1000	0
513	20230713	114700	4996	1000	1000	1000	1000	0
514	20230713	114600	4996	1000	1000	1000	1000	0
515	20230713	114500	4996	1000	1000	1000	1000	0
516	20230713	114400	4996	1000	1000	1000	1000	0
517	20230713	114300	4996	1000	1000	1000	1000	0
518	20230713	114200	4996	1000	1000	1000	1000	0
519	20230713	114100	4996	1000	1000	1000	1000	0
520	20230713	114000	4996	1000	1000	1000	1000	0
521	20230713	113900	4996	1000	1000	1000	1000	0
522	20230713	113800	4996	1000	1000	1000	1000	0
523	20230713	113700	4996	1000	1000	1000	1000	0
524	20230713	113600	4996	1000	1000	1000	1000	0
525	20230713	113500	4996	1000	1000	1000	1000	0
526	20230713	113400	4996	1000	1000	1000	1000	0
527	20230713	113300	4996	1000	1000	1000	1000	0
528	20230713	113200	4996	1000	1000	1000	1000	0
529	20230713	113100	4996	1000	1000	1000	1000	0
530	20230713	113000	4996	1000	1000	1000	1000	0
531	20230713	112900	4996	1000	1000	1000	1000	0
532	20230713	112800	4996	1000	1000	1000	1000	0
533	20230713	112700	4996	1000	1000	1000	1000	0
534	20230713	112600	4996	1000	1000	1000	1000	0
535	20230713	112500	4996	1000	1000	1000	1000	0
536	20230713	112400	4996	1000	1000	1000	1000	0
537	20230713	112300	4996	1000	1000	1000	1000	0
538	20230713	112200	4996	1000	1000	1000	1000	0
539	20230713	112100	4996	1000	1000	1000	1000	0
540	20230713	112000	4996	1000	1000	1000	1000	0
541	20230713	111900	4996	1000	1000	1000	1000	0
542	20230713	111800	4996	1000	1000	1000	1000	0
543	20230713	111700	4996	1000	1000	1000	1000	0
544	20230713	111600	4996	1000	1000	1000	1000	0
545	20230713	111500	4996	1000	1000	1000	1000	0
546	20230713	111400	4996	1000	1000	1000	1000	0
547	20230713	111300	4996	1000	1000	1000	1000	3
548	20230713	111200	1996	1000	1000	1000	1000	0
549	20230713	111100	1996	1000	1000	1000	1000	0
550	20230713	111000	1996	1000	1000	1000	1000	0
551	20230713	110900	1996	1000	1000	1000	1000	0
552	20230713	110800	1996	1000	1000	1000	1000	0
553	20230713	110700	1996	1000	1000	1000	1000	0
554	20230713	110600	1996	1000	1000	1000	1000	0
555	20230713	110500	1996	1000	1000	1000	1000	0
556	20230713	110400	1996	1000	1000	1000	1000	0
557	20230713	110300	1996	1000	1000	1000	1000	0
558	20230713	110200	1996	1000	1000	1000	1000	0
559	20230713	110100	1996	1000	1000	1000	1000	0
560	20230713	110000	1996	1000	1000	1000	1000	0
561	20230713	105900	1996	1000	1000	1000	1000	0
562	20230713	105800	1996	1000	1000	1000	1000	0
563	20230713	105700	1996	1000	1000	1000	1000	0
564	20230713	105600	1996	1000	1000	1000	1000	0
565	20230713	105500	1996	1000	1000	1000	1000	0
566	20230713	105400	1996	1000	1000	1000	1000	0
567	20230713	105300	1996	1000	1000	1000	1000	0
568	20230713	105200	1996	1000	1000	1000	1000	0
569	20230713	105100	1996	1000	1000	1000	1000	0
570	20230713	105000	1996	1000	1000	1000	1000	0
571	20230713	104900	1996	1000	1000	1000	1000	0
572	20230713	104800	1996	1000	1000	1000	1000	0
573	20230713	104700	1996	1000	1000	1000	1000	0
574	20230713	104600	1996	1000	1000	1000	1000	0
575	20230713	104500	1996	1000	1000	1000	1000	0
576	20230713	104400	1996	1000	1000	1000	1000	0
577	20230713	104300	1996	1000	1000	1000	1000	0
578	20230713	104200	1996	1000	1000	1000	1000	0
579	20230713	104100	1996	1000	1000	1000	1000	0
580	20230713	104000	1996	1000	1000	1000	1000	0
581	20230713	103900	1996	1000	1000	1000	1000	0
582	20230713	103800	1996	1000	1000	1000	1000	0
583	20230713	103700	1996	1000	1000	1000	1000	0
584	20230713	103600	1996	1000	1000	1000	1000	0
585	20230713	103500	1996	1000	1000	1000	1000	0
586	20230713	103400	1996	1000	1000	1000	1000	0
587	20230713	103300	1996	1000	1000	1000	1000	0
588	20230713	103200	1996	1000	1000	1000	1000	0
589	20230713	103100	1996	1000	1000	1000	1000	0
590	20230713	103000	1996	1000	1000	1000	1000	0
591	20230713	102900	1996	1000	1000	1000	1000	0
592	20230713	102800	1996	1000	1000	1000	1000	0
593	20230713	102700	1996	1000	1000	1000	1000	0
594	20230713	102600	1996	1000	1000	1000	1000	0
595	20230713	102500	1996	1000	1000	1000	1000	1
596	20230713	102400	996	996	996	996	996	0
597	20230713	102300	996	996	996	996	996	0
598	20230713	102200	996	996	996	996	996	0
599	20230713	102100	996	996	996	996	996	0
600	20230713	102000	996	996	996	996	996	0
601	20230713	101900	996	996	996	996	996	0
602	20230713	101800	996	996	996	996	996	0
603	20230713	101700	996	996	996	996	996	0
604	20230713	101600	996	996	996	996	996	0
605	20230713	101500	996	996	996	996	996	0
606	20230713	101400	996	996	996	996	996	0
607	20230713	101300	996	996	996	996	996	0
608	20230713	101200	996	996	996	996	996	0
609	20230713	101100	996	996	996	996	996	0
610	20230713	101000	996	996	996	996	996	0
611	20230713	100900	996	996	996	996	996	0
612	20230713	100800	996	996	996	996	996	0
613	20230713	100700	996	996	996	996	996	0
614	20230713	100600	996	996	996	996	996	0
615	20230713	100500	996	996	996	996	996	0
616	20230713	100400	996	996	996	996	996	0
617	20230713	100300	996	996	996	996	996	0
618	20230713	100200	996	996	996	996	996	0
619	20230713	100100	996	996	996	996	996	0
620	20230713	100000	996	996	996	996	996	0
621	20230713	095900	996	996	996	996	996	0
622	20230713	095800	996	996	996	996	996	0
623	20230713	095700	996	996	996	996	996	0
624	20230713	095600	996	996	996	996	996	0
625	20230713	095500	996	996	996	996	996	0
626	20230713	095400	996	996	996	996	996	0
627	20230713	095300	996	996	996	996	996	0
628	20230713	095200	996	996	996	996	996	0
629	20230713	095100	996	996	996	996	996	0
630	20230713	095000	996	996	996	996	996	0
631	20230713	094900	996	996	996	996	996	0
632	20230713	094800	996	996	996	996	996	0
633	20230713	094700	996	996	996	996	996	0
634	20230713	094600	996	996	996	996	996	0
635	20230713	094500	996	996	996	996	996	0
636	20230713	094400	996	996	996	996	996	0
637	20230713	094300	996	996	996	996	996	0
638	20230713	094200	996	996	996	996	996	0
639	20230713	094100	996	996	996	996	996	0
640	20230713	094000	996	996	996	996	996	0
641	20230713	093900	996	996	996	996	996	0
642	20230713	093800	996	996	996	996	996	0
643	20230713	093700	996	996	996	996	996	0
644	20230713	093600	996	996	996	996	996	0
645	20230713	093500	996	996	996	996	996	0
646	20230713	093400	996	996	996	996	996	0
647	20230713	093300	996	996	996	996	996	0
648	20230713	093200	996	996	996	996	996	0
649	20230713	093100	996	996	996	996	996	0
650	20230713	093000	996	996	996	996	996	0
651	20230713	092900	996	996	996	996	996	0
652	20230713	092800	996	996	996	996	996	0
653	20230713	092700	996	996	996	996	996	0
654	20230713	092600	996	996	996	996	996	0
655	20230713	092500	996	996	996	996	996	0
656	20230713	092400	996	996	996	996	996	0
657	20230713	092300	996	996	996	996	996	0
658	20230713	092200	996	996	996	996	996	0
659	20230713	092100	996	996	996	996	996	0
660	20230713	092000	996	996	996	996	996	0
661	20230713	091900	996	996	996	996	996	0
662	20230713	091800	996	996	996	996	996	0
663	20230713	091700	996	996	996	996	996	1
664	20230713	091600	0	996	996	996	996	0
665	20230713	091500	0	996	996	996	996	0
666	20230713	091400	0	996	996	996	996	0
667	20230713	091300	0	996	996	996	996	0
668	20230713	091200	0	996	996	996	996	0
669	20230713	091100	0	996	996	996	996	0
670	20230713	091000	0	996	996	996	996	0
671	20230713	090900	0	996	996	996	996	0
672	20230713	090800	0	996	996	996	996	0
673	20230713	090700	0	996	996	996	996	0
674	20230713	090600	0	996	996	996	996	0
675	20230713	090500	0	996	996	996	996	0
676	20230713	090400	0	996	996	996	996	0
677	20230713	090300	0	996	996	996	996	0
678	20230713	090200	0	996	996	996	996	0
679	20230713	090100	0	996	996	996	996	0
680	20230713	090000	0	996	996	996	996	0