KissMeData/224020/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202900	855680	1840	1840	1840	1840	4
3	20230719	202800	855680	1840	1840	1840	1840	0
4	20230719	202700	855680	1840	1840	1840	1840	0
5	20230719	202600	855680	1840	1840	1840	1840	0
6	20230719	202500	855680	1840	1840	1840	1840	0
7	20230719	202400	855680	1840	1840	1840	1840	0
8	20230719	202300	855680	1840	1840	1840	1840	0
9	20230719	202200	855680	1840	1840	1840	1840	0
10	20230719	202100	855680	1840	1840	1840	1840	0
11	20230719	202000	855680	1840	1840	1840	1840	0
12	20230719	201900	855680	1840	1840	1840	1840	0
13	20230719	201800	855680	1840	1840	1840	1840	0
14	20230719	201700	855680	1840	1840	1840	1840	0
15	20230719	201600	855680	1840	1840	1840	1840	0
16	20230719	201500	855680	1840	1840	1840	1840	0
17	20230719	201400	855680	1840	1840	1840	1840	0
18	20230719	201300	855680	1840	1840	1840	1840	0
19	20230719	201200	855680	1840	1840	1840	1840	0
20	20230719	201100	855680	1840	1840	1840	1840	0
21	20230719	201000	855680	1840	1840	1840	1840	0
22	20230719	200900	855680	1840	1840	1840	1840	0
23	20230719	200800	855680	1840	1840	1840	1840	0
24	20230719	200700	855680	1840	1840	1840	1840	0
25	20230719	200600	855680	1840	1840	1840	1840	0
26	20230719	200500	855680	1840	1840	1840	1840	0
27	20230719	200400	855680	1840	1840	1840	1840	0
28	20230719	200300	855680	1840	1840	1840	1840	0
29	20230719	200200	855680	1840	1840	1840	1840	0
30	20230719	200100	855680	1840	1840	1840	1840	0
31	20230719	200000	855680	1840	1840	1840	1840	0
32	20230719	195900	855680	1840	1840	1840	1840	4
33	20230719	195800	855680	1840	1840	1840	1840	0
34	20230719	195700	855680	1840	1840	1840	1840	0
35	20230719	195600	855680	1840	1840	1840	1840	0
36	20230719	195500	855680	1840	1840	1840	1840	0
37	20230719	195400	855680	1840	1840	1840	1840	0
38	20230719	195300	855680	1840	1840	1840	1840	0
39	20230719	195200	855680	1840	1840	1840	1840	0
40	20230719	195100	855680	1840	1840	1840	1840	0
41	20230719	195000	855680	1840	1840	1840	1840	0
42	20230719	194900	855680	1840	1840	1840	1840	0
43	20230719	194800	855680	1840	1840	1840	1840	0
44	20230719	194700	855680	1840	1840	1840	1840	0
45	20230719	194600	855680	1840	1840	1840	1840	0
46	20230719	194500	855680	1840	1840	1840	1840	0
47	20230719	194400	855680	1840	1840	1840	1840	0
48	20230719	194300	855680	1840	1840	1840	1840	0
49	20230719	194200	855680	1840	1840	1840	1840	0
50	20230719	194100	855680	1840	1840	1840	1840	0
51	20230719	194000	855680	1840	1840	1840	1840	0
52	20230719	193900	855680	1840	1840	1840	1840	0
53	20230719	193800	855680	1840	1840	1840	1840	0
54	20230719	193700	855680	1840	1840	1840	1840	0
55	20230719	193600	855680	1840	1840	1840	1840	0
56	20230719	193500	855680	1840	1840	1840	1840	0
57	20230719	193400	855680	1840	1840	1840	1840	0
58	20230719	193300	855680	1840	1840	1840	1840	0
59	20230719	193200	855680	1840	1840	1840	1840	0
60	20230719	193100	855680	1840	1840	1840	1840	0
61	20230719	193000	855680	1840	1840	1840	1840	0
62	20230719	192900	855680	1840	1840	1840	1840	4
63	20230719	192800	855680	1840	1840	1840	1840	0
64	20230719	192700	855680	1840	1840	1840	1840	0
65	20230719	192600	855680	1840	1840	1840	1840	0
66	20230719	192500	855680	1840	1840	1840	1840	0
67	20230719	192400	855680	1840	1840	1840	1840	0
68	20230719	192300	855680	1840	1840	1840	1840	0
69	20230719	192200	855680	1840	1840	1840	1840	0
70	20230719	192100	855680	1840	1840	1840	1840	0
71	20230719	192000	855680	1840	1840	1840	1840	0
72	20230719	191900	855680	1840	1840	1840	1840	0
73	20230719	191800	855680	1840	1840	1840	1840	0
74	20230719	191700	855680	1840	1840	1840	1840	0
75	20230719	191600	855680	1840	1840	1840	1840	0
76	20230719	191500	855680	1840	1840	1840	1840	0
77	20230719	191400	855680	1840	1840	1840	1840	0
78	20230719	191300	855680	1840	1840	1840	1840	0
79	20230719	191200	855680	1840	1840	1840	1840	0
80	20230719	191100	855680	1840	1840	1840	1840	0
81	20230719	191000	855680	1840	1840	1840	1840	0
82	20230719	190900	855680	1840	1840	1840	1840	0
83	20230719	190800	855680	1840	1840	1840	1840	0
84	20230719	190700	855680	1840	1840	1840	1840	0
85	20230719	190600	855680	1840	1840	1840	1840	0
86	20230719	190500	855680	1840	1840	1840	1840	0
87	20230719	190400	855680	1840	1840	1840	1840	0
88	20230719	190300	855680	1840	1840	1840	1840	0
89	20230719	190200	855680	1840	1840	1840	1840	0
90	20230719	190100	855680	1840	1840	1840	1840	0
91	20230719	190000	855680	1840	1840	1840	1840	0
92	20230719	185900	855680	1840	1840	1840	1840	4
93	20230719	185800	855680	1840	1840	1840	1840	0
94	20230719	185700	855680	1840	1840	1840	1840	0
95	20230719	185600	855680	1840	1840	1840	1840	0
96	20230719	185500	855680	1840	1840	1840	1840	0
97	20230719	185400	855680	1840	1840	1840	1840	0
98	20230719	185300	855680	1840	1840	1840	1840	0
99	20230719	185200	855680	1840	1840	1840	1840	0
100	20230719	185100	855680	1840	1840	1840	1840	0
101	20230719	185000	855680	1840	1840	1840	1840	0
102	20230719	184900	855680	1840	1840	1840	1840	0
103	20230719	184800	855680	1840	1840	1840	1840	0
104	20230719	184700	855680	1840	1840	1840	1840	0
105	20230719	184600	855680	1840	1840	1840	1840	0
106	20230719	184500	855680	1840	1840	1840	1840	0
107	20230719	184400	855680	1840	1840	1840	1840	0
108	20230719	184300	855680	1840	1840	1840	1840	0
109	20230719	184200	855680	1840	1840	1840	1840	0
110	20230719	184100	855680	1840	1840	1840	1840	0
111	20230719	184000	855680	1840	1840	1840	1840	0
112	20230719	183900	855680	1840	1840	1840	1840	0
113	20230719	183800	855680	1840	1840	1840	1840	0
114	20230719	183700	855680	1840	1840	1840	1840	0
115	20230719	183600	855680	1840	1840	1840	1840	0
116	20230719	183500	855680	1840	1840	1840	1840	0
117	20230719	183400	855680	1840	1840	1840	1840	0
118	20230719	183300	855680	1840	1840	1840	1840	0
119	20230719	183200	855680	1840	1840	1840	1840	0
120	20230719	183100	855680	1840	1840	1840	1840	0
121	20230719	183000	855680	1840	1840	1840	1840	0
122	20230719	182900	855680	1840	1840	1840	1840	4
123	20230719	182800	855680	1840	1840	1840	1840	0
124	20230719	182700	855680	1840	1840	1840	1840	0
125	20230719	182600	855680	1840	1840	1840	1840	0
126	20230719	182500	855680	1840	1840	1840	1840	0
127	20230719	182400	855680	1840	1840	1840	1840	0
128	20230719	182300	855680	1840	1840	1840	1840	0
129	20230719	182200	855680	1840	1840	1840	1840	0
130	20230719	182100	855680	1840	1840	1840	1840	0
131	20230719	182000	855680	1840	1840	1840	1840	0
132	20230719	181900	855680	1840	1840	1840	1840	0
133	20230719	181800	855680	1840	1840	1840	1840	0
134	20230719	181700	855680	1840	1840	1840	1840	0
135	20230719	181600	855680	1840	1840	1840	1840	0
136	20230719	181500	855680	1840	1840	1840	1840	0
137	20230719	181400	855680	1840	1840	1840	1840	0
138	20230719	181300	855680	1840	1840	1840	1840	0
139	20230719	181200	855680	1840	1840	1840	1840	0
140	20230719	181100	855680	1840	1840	1840	1840	0
141	20230719	181000	855680	1840	1840	1840	1840	0
142	20230719	180900	855680	1840	1840	1840	1840	0
143	20230719	180800	855680	1840	1840	1840	1840	0
144	20230719	180700	855680	1840	1840	1840	1840	0
145	20230719	180600	855680	1840	1840	1840	1840	0
146	20230719	180500	855680	1840	1840	1840	1840	0
147	20230719	180400	855680	1840	1840	1840	1840	0
148	20230719	180300	855680	1840	1840	1840	1840	0
149	20230719	180200	855680	1840	1840	1840	1840	0
150	20230719	180100	855680	1840	1840	1840	1840	0
151	20230719	180000	855680	1840	1840	1840	1840	0
152	20230719	175900	855680	1840	1840	1840	1840	4
153	20230719	175800	855680	1840	1840	1840	1840	0
154	20230719	175700	855680	1840	1840	1840	1840	0
155	20230719	175600	855680	1840	1840	1840	1840	0
156	20230719	175500	855680	1840	1840	1840	1840	0
157	20230719	175400	855680	1840	1840	1840	1840	0
158	20230719	175300	855680	1840	1840	1840	1840	0
159	20230719	175200	855680	1840	1840	1840	1840	0
160	20230719	175100	855680	1840	1840	1840	1840	0
161	20230719	175000	855680	1840	1840	1840	1840	0
162	20230719	174900	855680	1840	1840	1840	1840	0
163	20230719	174800	855680	1840	1840	1840	1840	0
164	20230719	174700	855680	1840	1840	1840	1840	0
165	20230719	174600	855680	1840	1840	1840	1840	0
166	20230719	174500	855680	1840	1840	1840	1840	0
167	20230719	174400	855680	1840	1840	1840	1840	0
168	20230719	174300	855680	1840	1840	1840	1840	0
169	20230719	174200	855680	1840	1840	1840	1840	0
170	20230719	174100	855680	1840	1840	1840	1840	0
171	20230719	174000	855680	1840	1840	1840	1840	0
172	20230719	173900	855680	1840	1840	1840	1840	0
173	20230719	173800	855680	1840	1840	1840	1840	0
174	20230719	173700	855680	1840	1840	1840	1840	0
175	20230719	173600	855680	1840	1840	1840	1840	0
176	20230719	173500	855680	1840	1840	1840	1840	0
177	20230719	173400	855680	1840	1840	1840	1840	0
178	20230719	173300	855680	1840	1840	1840	1840	0
179	20230719	173200	855680	1840	1840	1840	1840	0
180	20230719	173100	855680	1840	1840	1840	1840	0
181	20230719	173000	855680	1840	1840	1840	1840	0
182	20230719	172900	855680	1840	1840	1840	1840	4
183	20230719	172800	855680	1840	1840	1840	1840	0
184	20230719	172700	855680	1840	1840	1840	1840	0
185	20230719	172600	855680	1840	1840	1840	1840	0
186	20230719	172500	855680	1840	1840	1840	1840	0
187	20230719	172400	855680	1840	1840	1840	1840	0
188	20230719	172300	855680	1840	1840	1840	1840	0
189	20230719	172200	855680	1840	1840	1840	1840	0
190	20230719	172100	855680	1840	1840	1840	1840	0
191	20230719	172000	855680	1840	1840	1840	1840	0
192	20230719	171900	855680	1840	1840	1840	1840	0
193	20230719	171800	855680	1840	1840	1840	1840	0
194	20230719	171700	855680	1840	1840	1840	1840	0
195	20230719	171600	855680	1840	1840	1840	1840	0
196	20230719	171500	855680	1840	1840	1840	1840	0
197	20230719	171400	855680	1840	1840	1840	1840	0
198	20230719	171300	855680	1840	1840	1840	1840	0
199	20230719	171200	855680	1840	1840	1840	1840	0
200	20230719	171100	855680	1840	1840	1840	1840	0
201	20230719	171000	855680	1840	1840	1840	1840	0
202	20230719	170900	855680	1840	1840	1840	1840	0
203	20230719	170800	855680	1840	1840	1840	1840	0
204	20230719	170700	855680	1840	1840	1840	1840	0
205	20230719	170600	855680	1840	1840	1840	1840	0
206	20230719	170500	855680	1840	1840	1840	1840	0
207	20230719	170400	855680	1840	1840	1840	1840	0
208	20230719	170300	855680	1840	1840	1840	1840	0
209	20230719	170200	855680	1840	1840	1840	1840	0
210	20230719	170100	855680	1840	1840	1840	1840	0
211	20230719	170000	855680	1840	1840	1840	1840	0
212	20230719	165900	855680	1840	1840	1840	1840	4
213	20230719	165800	855680	1840	1840	1840	1840	0
214	20230719	165700	855680	1840	1840	1840	1840	0
215	20230719	165600	855680	1840	1840	1840	1840	0
216	20230719	165500	855680	1840	1840	1840	1840	0
217	20230719	165400	855680	1840	1840	1840	1840	0
218	20230719	165300	855680	1840	1840	1840	1840	0
219	20230719	165200	855680	1840	1840	1840	1840	0
220	20230719	165100	855680	1840	1840	1840	1840	0
221	20230719	165000	855680	1840	1840	1840	1840	0
222	20230719	164900	855680	1840	1840	1840	1840	0
223	20230719	164800	855680	1840	1840	1840	1840	0
224	20230719	164700	855680	1840	1840	1840	1840	0
225	20230719	164600	855680	1840	1840	1840	1840	0
226	20230719	164500	855680	1840	1840	1840	1840	0
227	20230719	164400	855680	1840	1840	1840	1840	0
228	20230719	164300	855680	1840	1840	1840	1840	0
229	20230719	164200	855680	1840	1840	1840	1840	0
230	20230719	164100	855680	1840	1840	1840	1840	0
231	20230719	164000	855680	1840	1840	1840	1840	0
232	20230719	163900	855680	1840	1840	1840	1840	0
233	20230719	163800	855680	1840	1840	1840	1840	0
234	20230719	163700	855680	1840	1840	1840	1840	0
235	20230719	163600	855680	1840	1840	1840	1840	0
236	20230719	163500	855680	1840	1840	1840	1840	0
237	20230719	163400	855680	1840	1840	1840	1840	0
238	20230719	163300	855680	1840	1840	1840	1840	0
239	20230719	163200	855680	1840	1840	1840	1840	0
240	20230719	163100	855680	1840	1840	1840	1840	0
241	20230719	163000	855680	1840	1840	1840	1840	0
242	20230719	162900	855680	1840	1840	1840	1840	4
243	20230719	162800	855680	1840	1840	1840	1840	0
244	20230719	162700	855680	1840	1840	1840	1840	0
245	20230719	162600	855680	1840	1840	1840	1840	0
246	20230719	162500	855680	1840	1840	1840	1840	0
247	20230719	162400	855680	1840	1840	1840	1840	0
248	20230719	162300	855680	1840	1840	1840	1840	0
249	20230719	162200	855680	1840	1840	1840	1840	0
250	20230719	162100	855680	1840	1840	1840	1840	0
251	20230719	162000	855680	1840	1840	1840	1840	0
252	20230719	161900	855680	1840	1840	1840	1840	0
253	20230719	161800	855680	1840	1840	1840	1840	0
254	20230719	161700	855680	1840	1840	1840	1840	0
255	20230719	161600	855680	1840	1840	1840	1840	0
256	20230719	161500	855680	1840	1840	1840	1840	0
257	20230719	161400	855680	1840	1840	1840	1840	0
258	20230719	161300	855680	1840	1840	1840	1840	0
259	20230719	161200	855680	1840	1840	1840	1840	0
260	20230719	161100	855680	1840	1840	1840	1840	0
261	20230719	161000	855680	1840	1840	1840	1840	0
262	20230719	160900	855680	1840	1840	1840	1840	0
263	20230719	160800	855680	1840	1840	1840	1840	0
264	20230719	160700	855680	1840	1840	1840	1840	0
265	20230719	160600	855680	1840	1840	1840	1840	0
266	20230719	160500	855680	1840	1840	1840	1840	0
267	20230719	160400	855680	1840	1840	1840	1840	0
268	20230719	160300	855680	1840	1840	1840	1840	0
269	20230719	160200	855680	1840	1840	1840	1840	0
270	20230719	160100	855680	1840	1840	1840	1840	0
271	20230719	160000	855680	1840	1840	1840	1840	0
272	20230719	155900	855680	1840	1840	1840	1840	4
273	20230719	155800	855680	1840	1840	1840	1840	0
274	20230719	155700	855680	1840	1840	1840	1840	0
275	20230719	155600	855680	1840	1840	1840	1840	0
276	20230719	155500	855680	1840	1840	1840	1840	0
277	20230719	155400	855680	1840	1840	1840	1840	0
278	20230719	155300	855680	1840	1840	1840	1840	0
279	20230719	155200	855680	1840	1840	1840	1840	0
280	20230719	155100	855680	1840	1840	1840	1840	0
281	20230719	155000	855680	1840	1840	1840	1840	0
282	20230719	154900	855680	1840	1840	1840	1840	0
283	20230719	154800	855680	1840	1840	1840	1840	0
284	20230719	154700	855680	1840	1840	1840	1840	0
285	20230719	154600	855680	1840	1840	1840	1840	0
286	20230719	154500	855680	1840	1840	1840	1840	0
287	20230719	154400	855680	1840	1840	1840	1840	0
288	20230719	154300	855680	1840	1840	1840	1840	0
289	20230719	154200	855680	1840	1840	1840	1840	0
290	20230719	154100	855680	1840	1840	1840	1840	0
291	20230719	154000	855680	1840	1840	1840	1840	0
292	20230719	153900	855680	1840	1840	1840	1840	0
293	20230719	153800	855680	1840	1840	1840	1840	0
294	20230719	153700	855680	1840	1840	1840	1840	0
295	20230719	153600	855680	1840	1840	1840	1840	0
296	20230719	153500	855680	1840	1840	1840	1840	0
297	20230719	153400	855680	1840	1840	1840	1840	0
298	20230719	153300	855680	1840	1840	1840	1840	0
299	20230719	153200	855680	1840	1840	1840	1840	0
300	20230719	153100	855680	1840	1840	1840	1840	0
301	20230719	153000	855680	1840	1840	1840	1840	4
302	20230719	152900	848320	1840	1840	1840	1840	0
303	20230719	152800	848320	1840	1840	1840	1840	0
304	20230719	152700	848320	1840	1840	1840	1840	0
305	20230719	152600	848320	1840	1840	1840	1840	0
306	20230719	152500	848320	1840	1840	1840	1840	0
307	20230719	152400	848320	1840	1840	1840	1840	0
308	20230719	152300	848320	1840	1840	1840	1840	0
309	20230719	152200	848320	1840	1840	1840	1840	0
310	20230719	152100	848320	1840	1840	1840	1840	0
311	20230719	152000	848320	1840	1840	1840	1840	0
312	20230719	151900	848320	1840	1840	1840	1840	0
313	20230719	151800	848320	1840	1840	1840	1840	0
314	20230719	151700	848320	1840	1840	1840	1840	0
315	20230719	151600	848320	1840	1840	1840	1840	0
316	20230719	151500	848320	1840	1840	1840	1840	0
317	20230719	151400	848320	1840	1840	1840	1840	0
318	20230719	151300	848320	1840	1840	1840	1840	0
319	20230719	151200	848320	1840	1840	1840	1840	0
320	20230719	151100	848320	1840	1840	1840	1840	0
321	20230719	151000	848320	1840	1840	1840	1840	0
322	20230719	150900	848320	1840	1840	1840	1840	4
323	20230719	150800	840960	1840	1840	1840	1840	0
324	20230719	150700	840960	1840	1840	1840	1840	0
325	20230719	150600	840960	1840	1840	1840	1840	0
326	20230719	150500	840960	1840	1840	1840	1840	0
327	20230719	150400	840960	1840	1840	1840	1840	0
328	20230719	150300	840960	1840	1840	1840	1840	0
329	20230719	150200	840960	1840	1840	1840	1840	0
330	20230719	150100	840960	1840	1840	1840	1840	0
331	20230719	150000	840960	1840	1840	1840	1840	0
332	20230719	145900	840960	1840	1840	1840	1840	0
333	20230719	145800	840960	1840	1840	1840	1840	0
334	20230719	145700	840960	1840	1840	1840	1840	0
335	20230719	145600	840960	1840	1840	1840	1840	0
336	20230719	145500	840960	1840	1840	1840	1840	0
337	20230719	145400	840960	1840	1840	1840	1840	0
338	20230719	145300	840960	1840	1840	1840	1840	0
339	20230719	145200	840960	1840	1840	1840	1840	0
340	20230719	145100	840960	1840	1840	1840	1840	0
341	20230719	145000	840960	1840	1840	1840	1840	0
342	20230719	144900	840960	1840	1840	1840	1840	0
343	20230719	144800	840960	1840	1840	1840	1840	0
344	20230719	144700	840960	1840	1840	1840	1840	0
345	20230719	144600	840960	1840	1840	1840	1840	0
346	20230719	144500	840960	1840	1840	1840	1840	0
347	20230719	144400	840960	1840	1840	1840	1840	0
348	20230719	144300	840960	1840	1840	1840	1840	0
349	20230719	144200	840960	1840	1840	1840	1840	0
350	20230719	144100	840960	1840	1840	1840	1840	0
351	20230719	144000	840960	1840	1840	1840	1840	0
352	20230719	143900	840960	1840	1840	1840	1840	0
353	20230719	143800	840960	1840	1840	1840	1840	0
354	20230719	143700	840960	1840	1840	1840	1840	0
355	20230719	143600	840960	1840	1840	1840	1840	0
356	20230719	143500	840960	1840	1840	1840	1840	0
357	20230719	143400	840960	1840	1840	1840	1840	0
358	20230719	143300	840960	1840	1840	1840	1840	0
359	20230719	143200	840960	1840	1840	1840	1840	0
360	20230719	143100	840960	1840	1840	1840	1840	0
361	20230719	143000	840960	1840	1840	1840	1840	0
362	20230719	142900	840960	1840	1840	1840	1840	0
363	20230719	142800	840960	1840	1840	1840	1840	0
364	20230719	142700	840960	1840	1840	1840	1840	0
365	20230719	142600	840960	1840	1840	1840	1840	0
366	20230719	142500	840960	1840	1840	1840	1840	0
367	20230719	142400	840960	1840	1840	1840	1840	0
368	20230719	142300	840960	1840	1840	1840	1840	0
369	20230719	142200	840960	1840	1840	1840	1840	0
370	20230719	142100	840960	1840	1840	1840	1840	0
371	20230719	142000	840960	1840	1840	1840	1840	0
372	20230719	141900	840960	1840	1840	1840	1840	0
373	20230719	141800	840960	1840	1840	1840	1840	0
374	20230719	141700	840960	1840	1840	1840	1840	0
375	20230719	141600	840960	1840	1840	1840	1840	0
376	20230719	141500	840960	1840	1840	1840	1840	0
377	20230719	141400	840960	1840	1840	1840	1840	0
378	20230719	141300	840960	1840	1840	1840	1840	0
379	20230719	141200	840960	1840	1840	1840	1840	0
380	20230719	141100	840960	1840	1840	1840	1840	0
381	20230719	141000	840960	1840	1840	1840	1840	0
382	20230719	140900	840960	1840	1840	1840	1840	0
383	20230719	140800	840960	1840	1840	1840	1840	0
384	20230719	140700	840960	1840	1840	1840	1840	0
385	20230719	140600	840960	1840	1840	1840	1840	0
386	20230719	140500	840960	1840	1840	1840	1840	0
387	20230719	140400	840960	1840	1840	1840	1840	0
388	20230719	140300	840960	1840	1840	1840	1840	0
389	20230719	140200	840960	1840	1840	1840	1840	0
390	20230719	140100	840960	1840	1840	1840	1840	0
391	20230719	140000	840960	1840	1840	1840	1840	0
392	20230719	135900	840960	1840	1840	1840	1840	0
393	20230719	135800	840960	1840	1840	1840	1840	0
394	20230719	135700	840960	1840	1840	1840	1840	0
395	20230719	135600	840960	1840	1840	1840	1840	0
396	20230719	135500	840960	1840	1840	1840	1840	0
397	20230719	135400	840960	1840	1840	1840	1840	0
398	20230719	135300	840960	1840	1840	1840	1840	0
399	20230719	135200	840960	1840	1840	1840	1840	0
400	20230719	135100	840960	1840	1840	1840	1840	0
401	20230719	135000	840960	1840	1840	1840	1840	0
402	20230719	134900	840960	1840	1840	1840	1840	0
403	20230719	134800	840960	1840	1840	1840	1840	0
404	20230719	134700	840960	1840	1840	1840	1840	0
405	20230719	134600	840960	1840	1840	1840	1840	0
406	20230719	134500	840960	1840	1840	1840	1840	0
407	20230719	134400	840960	1840	1840	1840	1840	0
408	20230719	134300	840960	1840	1840	1840	1840	6
409	20230719	134200	829920	1840	1840	1840	1840	70
410	20230719	134100	701120	1840	1840	1840	1840	0
411	20230719	134000	701120	1840	1840	1840	1840	0
412	20230719	133900	701120	1840	1840	1840	1840	0
413	20230719	133800	701120	1840	1840	1840	1840	0
414	20230719	133700	701120	1840	1840	1840	1840	0
415	20230719	133600	701120	1840	1840	1840	1840	0
416	20230719	133500	701120	1840	1840	1840	1840	0
417	20230719	133400	701120	1840	1840	1840	1840	0
418	20230719	133300	701120	1840	1840	1840	1840	0
419	20230719	133200	701120	1840	1840	1840	1840	0
420	20230719	133100	701120	1840	1840	1840	1840	0
421	20230719	133000	701120	1840	1840	1840	1840	0
422	20230719	132900	701120	1840	1840	1840	1840	0
423	20230719	132800	701120	1840	1840	1840	1840	0
424	20230719	132700	701120	1840	1840	1840	1840	0
425	20230719	132600	701120	1840	1840	1840	1840	0
426	20230719	132500	701120	1840	1840	1840	1840	0
427	20230719	132400	701120	1840	1840	1840	1840	0
428	20230719	132300	701120	1840	1840	1840	1840	0
429	20230719	132200	701120	1840	1840	1840	1840	0
430	20230719	132100	701120	1840	1840	1840	1840	0
431	20230719	132000	701120	1840	1840	1840	1840	0
432	20230719	131900	701120	1840	1840	1840	1840	0
433	20230719	131800	701120	1840	1840	1840	1840	0
434	20230719	131700	701120	1840	1840	1840	1840	0
435	20230719	131600	701120	1840	1840	1840	1840	0
436	20230719	131500	701120	1840	1840	1840	1840	0
437	20230719	131400	701120	1840	1840	1840	1840	0
438	20230719	131300	701120	1840	1840	1840	1840	0
439	20230719	131200	701120	1840	1840	1840	1840	0
440	20230719	131100	701120	1840	1840	1840	1840	0
441	20230719	131000	701120	1840	1840	1840	1840	0
442	20230719	130900	701120	1840	1840	1840	1840	0
443	20230719	130800	701120	1840	1840	1840	1840	0
444	20230719	130700	701120	1840	1840	1840	1840	0
445	20230719	130600	701120	1840	1840	1840	1840	0
446	20230719	130500	701120	1840	1840	1840	1840	0
447	20230719	130400	701120	1840	1840	1840	1840	0
448	20230719	130300	701120	1840	1840	1840	1840	0
449	20230719	130200	701120	1840	1840	1840	1840	0
450	20230719	130100	701120	1840	1840	1840	1840	0
451	20230719	130000	701120	1840	1840	1840	1840	0
452	20230719	125900	701120	1840	1840	1840	1840	0
453	20230719	125800	701120	1840	1840	1840	1840	0
454	20230719	125700	701120	1840	1840	1840	1840	0
455	20230719	125600	701120	1840	1840	1840	1840	0
456	20230719	125500	701120	1840	1840	1840	1840	0
457	20230719	125400	701120	1840	1840	1840	1840	0
458	20230719	125300	701120	1840	1840	1840	1840	0
459	20230719	125200	701120	1840	1840	1840	1840	0
460	20230719	125100	701120	1840	1840	1840	1840	0
461	20230719	125000	701120	1840	1840	1840	1840	0
462	20230719	124900	701120	1840	1840	1840	1840	0
463	20230719	124800	701120	1840	1840	1840	1840	0
464	20230719	124700	701120	1840	1840	1840	1840	0
465	20230719	124600	701120	1840	1840	1840	1840	0
466	20230719	124500	701120	1840	1840	1840	1840	0
467	20230719	124400	701120	1840	1840	1840	1840	1
468	20230719	124300	699280	1840	1840	1840	1840	0
469	20230719	124200	699280	1840	1840	1840	1840	0
470	20230719	124100	699280	1840	1840	1840	1840	0
471	20230719	124000	699280	1840	1840	1840	1840	0
472	20230719	123900	699280	1840	1840	1840	1840	0
473	20230719	123800	699280	1840	1840	1840	1840	0
474	20230719	123700	699280	1840	1840	1840	1840	0
475	20230719	123600	699280	1840	1840	1840	1840	0
476	20230719	123500	699280	1840	1840	1840	1840	0
477	20230719	123400	699280	1840	1840	1840	1840	0
478	20230719	123300	699280	1840	1840	1840	1840	0
479	20230719	123200	699280	1840	1840	1840	1840	0
480	20230719	123100	699280	1840	1840	1840	1840	0
481	20230719	123000	699280	1840	1840	1840	1840	0
482	20230719	122900	699280	1840	1840	1840	1840	0
483	20230719	122800	699280	1840	1840	1840	1840	0
484	20230719	122700	699280	1840	1840	1840	1840	0
485	20230719	122600	699280	1840	1840	1840	1840	0
486	20230719	122500	699280	1840	1840	1840	1840	0
487	20230719	122400	699280	1840	1840	1840	1840	0
488	20230719	122300	699280	1840	1840	1840	1840	0
489	20230719	122200	699280	1840	1840	1840	1840	0
490	20230719	122100	699280	1840	1840	1840	1840	0
491	20230719	122000	699280	1840	1840	1840	1840	0
492	20230719	121900	699280	1840	1840	1840	1840	0
493	20230719	121800	699280	1840	1840	1840	1840	0
494	20230719	121700	699280	1840	1840	1840	1840	0
495	20230719	121600	699280	1840	1840	1840	1840	0
496	20230719	121500	699280	1840	1840	1840	1840	0
497	20230719	121400	699280	1840	1840	1840	1840	0
498	20230719	121300	699280	1840	1840	1840	1840	0
499	20230719	121200	699280	1840	1840	1840	1840	0
500	20230719	121100	699280	1840	1840	1840	1840	0
501	20230719	121000	699280	1840	1840	1840	1840	0
502	20230719	120900	699280	1840	1840	1840	1840	0
503	20230719	120800	699280	1840	1840	1840	1840	0
504	20230719	120700	699280	1840	1840	1840	1840	0
505	20230719	120600	699280	1840	1840	1840	1840	0
506	20230719	120500	699280	1840	1840	1840	1840	0
507	20230719	120400	699280	1840	1840	1840	1840	0
508	20230719	120300	699280	1840	1840	1840	1840	0
509	20230719	120200	699280	1840	1840	1840	1840	0
510	20230719	120100	699280	1840	1840	1840	1840	0
511	20230719	120000	699280	1840	1840	1840	1840	0
512	20230719	115900	699280	1840	1840	1840	1840	0
513	20230719	115800	699280	1840	1840	1840	1840	0
514	20230719	115700	699280	1840	1840	1840	1840	0
515	20230719	115600	699280	1840	1840	1840	1840	0
516	20230719	115500	699280	1840	1840	1840	1840	0
517	20230719	115400	699280	1840	1840	1840	1840	0
518	20230719	115300	699280	1840	1840	1840	1840	0
519	20230719	115200	699280	1840	1840	1840	1840	0
520	20230719	115100	699280	1840	1840	1840	1840	0
521	20230719	115000	699280	1840	1840	1840	1840	0
522	20230719	114900	699280	1840	1840	1840	1840	0
523	20230719	114800	699280	1840	1840	1840	1840	0
524	20230719	114700	699280	1840	1840	1840	1840	0
525	20230719	114600	699280	1840	1840	1840	1840	0
526	20230719	114500	699280	1840	1840	1840	1840	0
527	20230719	114400	699280	1840	1840	1840	1840	0
528	20230719	114300	699280	1840	1840	1840	1840	1
529	20230719	114200	697440	1840	1840	1840	1840	0
530	20230719	114100	697440	1840	1840	1840	1840	1
531	20230719	114000	695600	1840	1840	1840	1840	0
532	20230719	113900	695600	1840	1840	1840	1840	0
533	20230719	113800	695600	1840	1840	1840	1840	0
534	20230719	113700	695600	1840	1840	1840	1840	0
535	20230719	113600	695600	1840	1840	1840	1840	0
536	20230719	113500	695600	1840	1840	1840	1840	0
537	20230719	113400	695600	1840	1840	1840	1840	0
538	20230719	113300	695600	1840	1840	1840	1840	0
539	20230719	113200	695600	1840	1840	1840	1840	0
540	20230719	113100	695600	1840	1840	1840	1840	0
541	20230719	113000	695600	1840	1840	1840	1840	0
542	20230719	112900	695600	1840	1840	1840	1840	0
543	20230719	112800	695600	1840	1840	1840	1840	0
544	20230719	112700	695600	1840	1840	1840	1840	0
545	20230719	112600	695600	1840	1840	1840	1840	31
546	20230719	112500	638560	1840	1840	1840	1840	0
547	20230719	112400	638560	1840	1840	1840	1840	0
548	20230719	112300	638560	1840	1840	1840	1840	0
549	20230719	112200	638560	1840	1840	1840	1840	0
550	20230719	112100	638560	1840	1840	1840	1840	0
551	20230719	112000	638560	1840	1840	1840	1840	0
552	20230719	111900	638560	1840	1840	1840	1840	0
553	20230719	111800	638560	1840	1840	1840	1840	0
554	20230719	111700	638560	1840	1840	1840	1840	0
555	20230719	111600	638560	1840	1840	1840	1840	0
556	20230719	111500	638560	1840	1840	1840	1840	0
557	20230719	111400	638560	1840	1840	1840	1840	0
558	20230719	111300	638560	1840	1840	1840	1840	0
559	20230719	111200	638560	1840	1840	1840	1840	0
560	20230719	111100	638560	1840	1840	1840	1840	0
561	20230719	111000	638560	1840	1840	1840	1840	0
562	20230719	110900	638560	1840	1840	1840	1840	0
563	20230719	110800	638560	1840	1840	1840	1840	0
564	20230719	110700	638560	1840	1840	1840	1840	0
565	20230719	110600	638560	1840	1840	1840	1840	0
566	20230719	110500	638560	1840	1840	1840	1840	0
567	20230719	110400	638560	1840	1840	1840	1840	0
568	20230719	110300	638560	1840	1840	1840	1840	0
569	20230719	110200	638560	1840	1840	1840	1840	0
570	20230719	110100	638560	1840	1840	1840	1840	0
571	20230719	110000	638560	1840	1840	1840	1840	0
572	20230719	105900	638560	1840	1840	1840	1840	0
573	20230719	105800	638560	1840	1840	1840	1840	0
574	20230719	105700	638560	1840	1840	1840	1840	0
575	20230719	105600	638560	1840	1840	1840	1840	0
576	20230719	105500	638560	1840	1840	1840	1840	0
577	20230719	105400	638560	1840	1840	1840	1840	0
578	20230719	105300	638560	1840	1840	1840	1840	0
579	20230719	105200	638560	1840	1840	1840	1840	0
580	20230719	105100	638560	1840	1840	1840	1840	0
581	20230719	105000	638560	1840	1840	1840	1840	0
582	20230719	104900	638560	1840	1840	1840	1840	0
583	20230719	104800	638560	1840	1840	1840	1840	1
584	20230719	104700	636720	1840	1840	1840	1840	1
585	20230719	104600	634880	1840	1840	1840	1840	0
586	20230719	104500	634880	1840	1840	1840	1840	167
587	20230719	104400	327600	2185	2185	2185	2185	0
588	20230719	104300	327600	2185	2185	2185	2185	0
589	20230719	104200	327600	2185	2185	2185	2185	0
590	20230719	104100	327600	2185	2185	2185	2185	0
591	20230719	104000	327600	2185	2185	2185	2185	0
592	20230719	103900	327600	2185	2185	2185	2185	0
593	20230719	103800	327600	2185	2185	2185	2185	0
594	20230719	103700	327600	2185	2185	2185	2185	0
595	20230719	103600	327600	2185	2185	2185	2185	0
596	20230719	103500	327600	2185	2185	2185	2185	0
597	20230719	103400	327600	2185	2185	2185	2185	0
598	20230719	103300	327600	2185	2185	2185	2185	0
599	20230719	103200	327600	2185	2185	2185	2185	0
600	20230719	103100	327600	2185	2185	2185	2185	0
601	20230719	103000	327600	2185	2185	2185	2185	0
602	20230719	102900	327600	2185	2185	2185	2185	143
603	20230719	102800	15145	2375	2375	2375	2375	0
604	20230719	102700	15145	2375	2375	2375	2375	0
605	20230719	102600	15145	2375	2375	2375	2375	0
606	20230719	102500	15145	2375	2375	2375	2375	0
607	20230719	102400	15145	2375	2375	2375	2375	0
608	20230719	102300	15145	2375	2375	2375	2375	0
609	20230719	102200	15145	2375	2375	2375	2375	0
610	20230719	102100	15145	2375	2375	2375	2375	0
611	20230719	102000	15145	2375	2375	2375	2375	0
612	20230719	101900	15145	2375	2375	2375	2375	0
613	20230719	101800	15145	2375	2375	2375	2375	0
614	20230719	101700	15145	2375	2375	2375	2375	0
615	20230719	101600	15145	2375	2375	2375	2375	0
616	20230719	101500	15145	2375	2375	2375	2375	0
617	20230719	101400	15145	2375	2375	2375	2375	0
618	20230719	101300	15145	2375	2375	2375	2375	0
619	20230719	101200	15145	2375	2375	2375	2375	0
620	20230719	101100	15145	2375	2375	2375	2375	0
621	20230719	101000	15145	2375	2375	2375	2375	0
622	20230719	100900	15145	2375	2375	2375	2375	0
623	20230719	100800	15145	2375	2375	2375	2375	0
624	20230719	100700	15145	2375	2375	2375	2375	0
625	20230719	100600	15145	2375	2375	2375	2375	0
626	20230719	100500	15145	2375	2375	2375	2375	0
627	20230719	100400	15145	2375	2375	2375	2375	0
628	20230719	100300	15145	2375	2375	2375	2375	0
629	20230719	100200	15145	2375	2375	2375	2375	0
630	20230719	100100	15145	2375	2375	2375	2375	0
631	20230719	100000	15145	2375	2375	2375	2375	0
632	20230719	095900	15145	2375	2375	2375	2375	0
633	20230719	095800	15145	2375	2375	2375	2375	0
634	20230719	095700	15145	2375	2375	2375	2375	0
635	20230719	095600	15145	2375	2375	2375	2375	0
636	20230719	095500	15145	2375	2375	2375	2375	0
637	20230719	095400	15145	2375	2375	2375	2375	0
638	20230719	095300	15145	2375	2375	2375	2375	0
639	20230719	095200	15145	2375	2375	2375	2375	0
640	20230719	095100	15145	2375	2375	2375	2375	0
641	20230719	095000	15145	2375	2375	2375	2375	0
642	20230719	094900	15145	2375	2375	2375	2375	0
643	20230719	094800	15145	2375	2375	2375	2375	0
644	20230719	094700	15145	2375	2375	2375	2375	0
645	20230719	094600	15145	2375	2375	2375	2375	0
646	20230719	094500	15145	2375	2375	2375	2375	0
647	20230719	094400	15145	2375	2375	2375	2375	0
648	20230719	094300	15145	2375	2375	2375	2375	0
649	20230719	094200	15145	2375	2375	2375	2375	0
650	20230719	094100	15145	2375	2375	2375	2375	0
651	20230719	094000	15145	2375	2375	2375	2375	0
652	20230719	093900	15145	2375	2375	2375	2375	0
653	20230719	093800	15145	2375	2375	2375	2375	0
654	20230719	093700	15145	2375	2375	2375	2375	0
655	20230719	093600	15145	2375	2375	2375	2375	0
656	20230719	093500	15145	2375	2375	2375	2375	0
657	20230719	093400	15145	2375	2375	2375	2375	0
658	20230719	093300	15145	2375	2375	2375	2375	0
659	20230719	093200	15145	2375	2375	2375	2375	0
660	20230719	093100	15145	2375	2375	2375	2375	0
661	20230719	093000	15145	2375	2375	2375	2375	0
662	20230719	092900	15145	2375	2375	2375	2375	0
663	20230719	092800	15145	2375	2375	2375	2375	0
664	20230719	092700	15145	2375	2375	2375	2375	0
665	20230719	092600	15145	2375	2375	2375	2375	0
666	20230719	092500	15145	2375	2375	2375	2375	0
667	20230719	092400	15145	2375	2375	2375	2375	0
668	20230719	092300	15145	2375	2375	2375	2375	0
669	20230719	092200	15145	2375	2375	2375	2375	0
670	20230719	092100	15145	2375	2375	2375	2375	0
671	20230719	092000	15145	2375	2375	2375	2375	0
672	20230719	091900	15145	2375	2375	2375	2375	0
673	20230719	091800	15145	2375	2375	2375	2375	0
674	20230719	091700	15145	2375	2375	2375	2375	1
675	20230719	091600	12770	1860	1860	1860	1860	3
676	20230719	091500	7190	2395	2395	2395	2395	0
677	20230719	091400	7190	2395	2395	2395	2395	0
678	20230719	091300	7190	2395	2395	2395	2395	0
679	20230719	091200	7190	2395	2395	2395	2395	0
680	20230719	091100	7190	2395	2395	2395	2395	0
681	20230719	091000	7190	2395	2395	2395	2395	0
682	20230719	090900	7190	2395	2395	2395	2395	0
683	20230719	090800	7190	2395	2395	2395	2395	0
684	20230719	090700	7190	2395	2395	2395	2395	0
685	20230719	090600	7190	2395	2395	2395	2395	0
686	20230719	090500	7190	2395	2395	2395	2395	0
687	20230719	090400	7190	2395	2395	2395	2395	2
688	20230719	090300	2400	2400	2400	2400	2400	0
689	20230719	090200	2400	2400	2400	2400	2400	0
690	20230719	090100	2400	2400	2400	2400	2400	0
691	20230719	090000	2400	2400	2400	2400	2400	1