KissMeData/258540/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	202400	40885	968	968	968	968	15
3	20230720	202300	40885	968	968	968	968	0
4	20230720	202200	40885	968	968	968	968	0
5	20230720	202100	40885	968	968	968	968	0
6	20230720	202000	40885	968	968	968	968	0
7	20230720	201900	40885	968	968	968	968	0
8	20230720	201800	40885	968	968	968	968	0
9	20230720	201700	40885	968	968	968	968	0
10	20230720	201600	40885	968	968	968	968	0
11	20230720	201500	40885	968	968	968	968	0
12	20230720	201400	40885	968	968	968	968	0
13	20230720	201300	40885	968	968	968	968	0
14	20230720	201200	40885	968	968	968	968	0
15	20230720	201100	40885	968	968	968	968	0
16	20230720	201000	40885	968	968	968	968	0
17	20230720	200900	40885	968	968	968	968	0
18	20230720	200800	40885	968	968	968	968	0
19	20230720	200700	40885	968	968	968	968	0
20	20230720	200600	40885	968	968	968	968	0
21	20230720	200500	40885	968	968	968	968	0
22	20230720	200400	40885	968	968	968	968	0
23	20230720	200300	40885	968	968	968	968	0
24	20230720	200200	40885	968	968	968	968	0
25	20230720	200100	40885	968	968	968	968	0
26	20230720	200000	40885	968	968	968	968	0
27	20230720	195900	40885	968	968	968	968	0
28	20230720	195800	40885	968	968	968	968	0
29	20230720	195700	40885	968	968	968	968	0
30	20230720	195600	40885	968	968	968	968	0
31	20230720	195500	40885	968	968	968	968	0
32	20230720	195400	40885	968	968	968	968	15
33	20230720	195300	40885	968	968	968	968	0
34	20230720	195200	40885	968	968	968	968	0
35	20230720	195100	40885	968	968	968	968	0
36	20230720	195000	40885	968	968	968	968	0
37	20230720	194900	40885	968	968	968	968	0
38	20230720	194800	40885	968	968	968	968	0
39	20230720	194700	40885	968	968	968	968	0
40	20230720	194600	40885	968	968	968	968	0
41	20230720	194500	40885	968	968	968	968	0
42	20230720	194400	40885	968	968	968	968	0
43	20230720	194300	40885	968	968	968	968	0
44	20230720	194200	40885	968	968	968	968	0
45	20230720	194100	40885	968	968	968	968	0
46	20230720	194000	40885	968	968	968	968	0
47	20230720	193900	40885	968	968	968	968	0
48	20230720	193800	40885	968	968	968	968	0
49	20230720	193700	40885	968	968	968	968	0
50	20230720	193600	40885	968	968	968	968	0
51	20230720	193500	40885	968	968	968	968	0
52	20230720	193400	40885	968	968	968	968	0
53	20230720	193300	40885	968	968	968	968	0
54	20230720	193200	40885	968	968	968	968	0
55	20230720	193100	40885	968	968	968	968	0
56	20230720	193000	40885	968	968	968	968	0
57	20230720	192900	40885	968	968	968	968	0
58	20230720	192800	40885	968	968	968	968	0
59	20230720	192700	40885	968	968	968	968	0
60	20230720	192600	40885	968	968	968	968	0
61	20230720	192500	40885	968	968	968	968	0
62	20230720	192400	40885	968	968	968	968	15
63	20230720	192300	40885	968	968	968	968	0
64	20230720	192200	40885	968	968	968	968	0
65	20230720	192100	40885	968	968	968	968	0
66	20230720	192000	40885	968	968	968	968	0
67	20230720	191900	40885	968	968	968	968	0
68	20230720	191800	40885	968	968	968	968	0
69	20230720	191700	40885	968	968	968	968	0
70	20230720	191600	40885	968	968	968	968	0
71	20230720	191500	40885	968	968	968	968	0
72	20230720	191400	40885	968	968	968	968	0
73	20230720	191300	40885	968	968	968	968	0
74	20230720	191200	40885	968	968	968	968	0
75	20230720	191100	40885	968	968	968	968	0
76	20230720	191000	40885	968	968	968	968	0
77	20230720	190900	40885	968	968	968	968	0
78	20230720	190800	40885	968	968	968	968	0
79	20230720	190700	40885	968	968	968	968	0
80	20230720	190600	40885	968	968	968	968	0
81	20230720	190500	40885	968	968	968	968	0
82	20230720	190400	40885	968	968	968	968	0
83	20230720	190300	40885	968	968	968	968	0
84	20230720	190200	40885	968	968	968	968	0
85	20230720	190100	40885	968	968	968	968	0
86	20230720	190000	40885	968	968	968	968	0
87	20230720	185900	40885	968	968	968	968	0
88	20230720	185800	40885	968	968	968	968	0
89	20230720	185700	40885	968	968	968	968	0
90	20230720	185600	40885	968	968	968	968	0
91	20230720	185500	40885	968	968	968	968	0
92	20230720	185400	40885	968	968	968	968	15
93	20230720	185300	40885	968	968	968	968	0
94	20230720	185200	40885	968	968	968	968	0
95	20230720	185100	40885	968	968	968	968	0
96	20230720	185000	40885	968	968	968	968	0
97	20230720	184900	40885	968	968	968	968	0
98	20230720	184800	40885	968	968	968	968	0
99	20230720	184700	40885	968	968	968	968	0
100	20230720	184600	40885	968	968	968	968	0
101	20230720	184500	40885	968	968	968	968	0
102	20230720	184400	40885	968	968	968	968	0
103	20230720	184300	40885	968	968	968	968	0
104	20230720	184200	40885	968	968	968	968	0
105	20230720	184100	40885	968	968	968	968	0
106	20230720	184000	40885	968	968	968	968	0
107	20230720	183900	40885	968	968	968	968	0
108	20230720	183800	40885	968	968	968	968	0
109	20230720	183700	40885	968	968	968	968	0
110	20230720	183600	40885	968	968	968	968	0
111	20230720	183500	40885	968	968	968	968	0
112	20230720	183400	40885	968	968	968	968	0
113	20230720	183300	40885	968	968	968	968	0
114	20230720	183200	40885	968	968	968	968	0
115	20230720	183100	40885	968	968	968	968	0
116	20230720	183000	40885	968	968	968	968	0
117	20230720	182900	40885	968	968	968	968	0
118	20230720	182800	40885	968	968	968	968	0
119	20230720	182700	40885	968	968	968	968	0
120	20230720	182600	40885	968	968	968	968	0
121	20230720	182500	40885	968	968	968	968	0
122	20230720	182400	40885	968	968	968	968	15
123	20230720	182300	40885	968	968	968	968	0
124	20230720	182200	40885	968	968	968	968	0
125	20230720	182100	40885	968	968	968	968	0
126	20230720	182000	40885	968	968	968	968	0
127	20230720	181900	40885	968	968	968	968	0
128	20230720	181800	40885	968	968	968	968	0
129	20230720	181700	40885	968	968	968	968	0
130	20230720	181600	40885	968	968	968	968	0
131	20230720	181500	40885	968	968	968	968	0
132	20230720	181400	40885	968	968	968	968	0
133	20230720	181300	40885	968	968	968	968	0
134	20230720	181200	40885	968	968	968	968	0
135	20230720	181100	40885	968	968	968	968	0
136	20230720	181000	40885	968	968	968	968	0
137	20230720	180900	40885	968	968	968	968	0
138	20230720	180800	40885	968	968	968	968	0
139	20230720	180700	40885	968	968	968	968	0
140	20230720	180600	40885	968	968	968	968	0
141	20230720	180500	40885	968	968	968	968	0
142	20230720	180400	40885	968	968	968	968	0
143	20230720	180300	40885	968	968	968	968	0
144	20230720	180200	40885	968	968	968	968	0
145	20230720	180100	40885	968	968	968	968	0
146	20230720	180000	40885	968	968	968	968	0
147	20230720	175900	40885	968	968	968	968	0
148	20230720	175800	40885	968	968	968	968	0
149	20230720	175700	40885	968	968	968	968	0
150	20230720	175600	40885	968	968	968	968	0
151	20230720	175500	40885	968	968	968	968	0
152	20230720	175400	40885	968	968	968	968	15
153	20230720	175300	40885	968	968	968	968	0
154	20230720	175200	40885	968	968	968	968	0
155	20230720	175100	40885	968	968	968	968	0
156	20230720	175000	40885	968	968	968	968	0
157	20230720	174900	40885	968	968	968	968	0
158	20230720	174800	40885	968	968	968	968	0
159	20230720	174700	40885	968	968	968	968	0
160	20230720	174600	40885	968	968	968	968	0
161	20230720	174500	40885	968	968	968	968	0
162	20230720	174400	40885	968	968	968	968	0
163	20230720	174300	40885	968	968	968	968	0
164	20230720	174200	40885	968	968	968	968	0
165	20230720	174100	40885	968	968	968	968	0
166	20230720	174000	40885	968	968	968	968	0
167	20230720	173900	40885	968	968	968	968	0
168	20230720	173800	40885	968	968	968	968	0
169	20230720	173700	40885	968	968	968	968	0
170	20230720	173600	40885	968	968	968	968	0
171	20230720	173500	40885	968	968	968	968	0
172	20230720	173400	40885	968	968	968	968	0
173	20230720	173300	40885	968	968	968	968	0
174	20230720	173200	40885	968	968	968	968	0
175	20230720	173100	40885	968	968	968	968	0
176	20230720	173000	40885	968	968	968	968	0
177	20230720	172900	40885	968	968	968	968	0
178	20230720	172800	40885	968	968	968	968	0
179	20230720	172700	40885	968	968	968	968	0
180	20230720	172600	40885	968	968	968	968	0
181	20230720	172500	40885	968	968	968	968	0
182	20230720	172400	40885	968	968	968	968	15
183	20230720	172300	40885	968	968	968	968	0
184	20230720	172200	40885	968	968	968	968	0
185	20230720	172100	40885	968	968	968	968	0
186	20230720	172000	40885	968	968	968	968	0
187	20230720	171900	40885	968	968	968	968	0
188	20230720	171800	40885	968	968	968	968	0
189	20230720	171700	40885	968	968	968	968	0
190	20230720	171600	40885	968	968	968	968	0
191	20230720	171500	40885	968	968	968	968	0
192	20230720	171400	40885	968	968	968	968	0
193	20230720	171300	40885	968	968	968	968	0
194	20230720	171200	40885	968	968	968	968	0
195	20230720	171100	40885	968	968	968	968	0
196	20230720	171000	40885	968	968	968	968	0
197	20230720	170900	40885	968	968	968	968	0
198	20230720	170800	40885	968	968	968	968	0
199	20230720	170700	40885	968	968	968	968	0
200	20230720	170600	40885	968	968	968	968	0
201	20230720	170500	40885	968	968	968	968	0
202	20230720	170400	40885	968	968	968	968	0
203	20230720	170300	40885	968	968	968	968	0
204	20230720	170200	40885	968	968	968	968	0
205	20230720	170100	40885	968	968	968	968	0
206	20230720	170000	40885	968	968	968	968	0
207	20230720	165900	40885	968	968	968	968	0
208	20230720	165800	40885	968	968	968	968	0
209	20230720	165700	40885	968	968	968	968	0
210	20230720	165600	40885	968	968	968	968	0
211	20230720	165500	40885	968	968	968	968	0
212	20230720	165400	40885	968	968	968	968	15
213	20230720	165300	40885	968	968	968	968	0
214	20230720	165200	40885	968	968	968	968	0
215	20230720	165100	40885	968	968	968	968	0
216	20230720	165000	40885	968	968	968	968	0
217	20230720	164900	40885	968	968	968	968	0
218	20230720	164800	40885	968	968	968	968	0
219	20230720	164700	40885	968	968	968	968	0
220	20230720	164600	40885	968	968	968	968	0
221	20230720	164500	40885	968	968	968	968	0
222	20230720	164400	40885	968	968	968	968	0
223	20230720	164300	40885	968	968	968	968	0
224	20230720	164200	40885	968	968	968	968	0
225	20230720	164100	40885	968	968	968	968	0
226	20230720	164000	40885	968	968	968	968	0
227	20230720	163900	40885	968	968	968	968	0
228	20230720	163800	40885	968	968	968	968	0
229	20230720	163700	40885	968	968	968	968	0
230	20230720	163600	40885	968	968	968	968	0
231	20230720	163500	40885	968	968	968	968	0
232	20230720	163400	40885	968	968	968	968	0
233	20230720	163300	40885	968	968	968	968	0
234	20230720	163200	40885	968	968	968	968	0
235	20230720	163100	40885	968	968	968	968	0
236	20230720	163000	40885	968	968	968	968	0
237	20230720	162900	40885	968	968	968	968	0
238	20230720	162800	40885	968	968	968	968	0
239	20230720	162700	40885	968	968	968	968	0
240	20230720	162600	40885	968	968	968	968	0
241	20230720	162500	40885	968	968	968	968	0
242	20230720	162400	40885	968	968	968	968	15
243	20230720	162300	40885	968	968	968	968	0
244	20230720	162200	40885	968	968	968	968	0
245	20230720	162100	40885	968	968	968	968	0
246	20230720	162000	40885	968	968	968	968	0
247	20230720	161900	40885	968	968	968	968	0
248	20230720	161800	40885	968	968	968	968	0
249	20230720	161700	40885	968	968	968	968	0
250	20230720	161600	40885	968	968	968	968	0
251	20230720	161500	40885	968	968	968	968	0
252	20230720	161400	40885	968	968	968	968	0
253	20230720	161300	40885	968	968	968	968	0
254	20230720	161200	40885	968	968	968	968	0
255	20230720	161100	40885	968	968	968	968	0
256	20230720	161000	40885	968	968	968	968	0
257	20230720	160900	40885	968	968	968	968	0
258	20230720	160800	40885	968	968	968	968	0
259	20230720	160700	40885	968	968	968	968	0
260	20230720	160600	40885	968	968	968	968	0
261	20230720	160500	40885	968	968	968	968	0
262	20230720	160400	40885	968	968	968	968	0
263	20230720	160300	40885	968	968	968	968	0
264	20230720	160200	40885	968	968	968	968	0
265	20230720	160100	40885	968	968	968	968	0
266	20230720	160000	40885	968	968	968	968	0
267	20230720	155900	40885	968	968	968	968	0
268	20230720	155800	40885	968	968	968	968	0
269	20230720	155700	40885	968	968	968	968	0
270	20230720	155600	40885	968	968	968	968	0
271	20230720	155500	40885	968	968	968	968	0
272	20230720	155400	40885	968	968	968	968	15
273	20230720	155300	40885	968	968	968	968	0
274	20230720	155200	40885	968	968	968	968	0
275	20230720	155100	40885	968	968	968	968	0
276	20230720	155000	40885	968	968	968	968	0
277	20230720	154900	40885	968	968	968	968	0
278	20230720	154800	40885	968	968	968	968	0
279	20230720	154700	40885	968	968	968	968	0
280	20230720	154600	40885	968	968	968	968	0
281	20230720	154500	40885	968	968	968	968	0
282	20230720	154400	40885	968	968	968	968	0
283	20230720	154300	40885	968	968	968	968	0
284	20230720	154200	40885	968	968	968	968	0
285	20230720	154100	40885	968	968	968	968	0
286	20230720	154000	40885	968	968	968	968	0
287	20230720	153900	40885	968	968	968	968	0
288	20230720	153800	40885	968	968	968	968	0
289	20230720	153700	40885	968	968	968	968	0
290	20230720	153600	40885	968	968	968	968	0
291	20230720	153500	40885	968	968	968	968	0
292	20230720	153400	40885	968	968	968	968	0
293	20230720	153300	40885	968	968	968	968	0
294	20230720	153200	40885	968	968	968	968	0
295	20230720	153100	40885	968	968	968	968	0
296	20230720	153000	40885	968	968	968	968	15
297	20230720	152900	26365	970	970	970	970	0
298	20230720	152800	26365	970	970	970	970	0
299	20230720	152700	26365	970	970	970	970	0
300	20230720	152600	26365	970	970	970	970	0
301	20230720	152500	26365	970	970	970	970	0
302	20230720	152400	26365	970	970	970	970	0
303	20230720	152300	26365	970	970	970	970	0
304	20230720	152200	26365	970	970	970	970	0
305	20230720	152100	26365	970	970	970	970	0
306	20230720	152000	26365	970	970	970	970	0
307	20230720	151900	26365	970	970	970	970	0
308	20230720	151800	26365	970	970	970	970	0
309	20230720	151700	26365	970	970	970	970	0
310	20230720	151600	26365	970	970	970	970	0
311	20230720	151500	26365	970	970	970	970	0
312	20230720	151400	26365	970	970	970	970	0
313	20230720	151300	26365	970	970	970	970	0
314	20230720	151200	26365	970	970	970	970	0
315	20230720	151100	26365	970	970	970	970	0
316	20230720	151000	26365	970	970	970	970	0
317	20230720	150900	26365	970	970	970	970	0
318	20230720	150800	26365	970	970	970	970	0
319	20230720	150700	26365	970	970	970	970	0
320	20230720	150600	26365	970	970	970	970	0
321	20230720	150500	26365	970	970	970	970	0
322	20230720	150400	26365	970	970	970	970	0
323	20230720	150300	26365	970	970	970	970	0
324	20230720	150200	26365	970	970	970	970	0
325	20230720	150100	26365	970	970	970	970	0
326	20230720	150000	26365	970	970	970	970	0
327	20230720	145900	26365	970	970	970	970	0
328	20230720	145800	26365	970	970	970	970	0
329	20230720	145700	26365	970	970	970	970	0
330	20230720	145600	26365	970	970	970	970	0
331	20230720	145500	26365	970	970	970	970	0
332	20230720	145400	26365	970	970	970	970	0
333	20230720	145300	26365	970	970	970	970	0
334	20230720	145200	26365	970	970	970	970	0
335	20230720	145100	26365	970	970	970	970	0
336	20230720	145000	26365	970	970	970	970	0
337	20230720	144900	26365	970	970	970	970	0
338	20230720	144800	26365	970	970	970	970	0
339	20230720	144700	26365	970	970	970	970	0
340	20230720	144600	26365	970	970	970	970	0
341	20230720	144500	26365	970	970	970	970	0
342	20230720	144400	26365	970	970	970	970	0
343	20230720	144300	26365	970	970	970	970	0
344	20230720	144200	26365	970	970	970	970	0
345	20230720	144100	26365	970	970	970	970	0
346	20230720	144000	26365	970	970	970	970	0
347	20230720	143900	26365	970	970	970	970	0
348	20230720	143800	26365	970	970	970	970	0
349	20230720	143700	26365	970	970	970	970	0
350	20230720	143600	26365	970	970	970	970	0
351	20230720	143500	26365	970	970	970	970	0
352	20230720	143400	26365	970	970	970	970	0
353	20230720	143300	26365	970	970	970	970	0
354	20230720	143200	26365	970	970	970	970	0
355	20230720	143100	26365	970	970	970	970	0
356	20230720	143000	26365	970	970	970	970	0
357	20230720	142900	26365	970	970	970	970	0
358	20230720	142800	26365	970	970	970	970	0
359	20230720	142700	26365	970	970	970	970	0
360	20230720	142600	26365	970	970	970	970	0
361	20230720	142500	26365	970	970	970	970	0
362	20230720	142400	26365	970	970	970	970	0
363	20230720	142300	26365	970	970	970	970	0
364	20230720	142200	26365	970	970	970	970	0
365	20230720	142100	26365	970	970	970	970	0
366	20230720	142000	26365	970	970	970	970	0
367	20230720	141900	26365	970	970	970	970	0
368	20230720	141800	26365	970	970	970	970	0
369	20230720	141700	26365	970	970	970	970	0
370	20230720	141600	26365	970	970	970	970	0
371	20230720	141500	26365	970	970	970	970	0
372	20230720	141400	26365	970	970	970	970	0
373	20230720	141300	26365	970	970	970	970	0
374	20230720	141200	26365	970	970	970	970	0
375	20230720	141100	26365	970	970	970	970	0
376	20230720	141000	26365	970	970	970	970	0
377	20230720	140900	26365	970	970	970	970	0
378	20230720	140800	26365	970	970	970	970	0
379	20230720	140700	26365	970	970	970	970	0
380	20230720	140600	26365	970	970	970	970	0
381	20230720	140500	26365	970	970	970	970	0
382	20230720	140400	26365	970	970	970	970	0
383	20230720	140300	26365	970	970	970	970	0
384	20230720	140200	26365	970	970	970	970	0
385	20230720	140100	26365	970	970	970	970	0
386	20230720	140000	26365	970	970	970	970	0
387	20230720	135900	26365	970	970	970	970	0
388	20230720	135800	26365	970	970	970	970	0
389	20230720	135700	26365	970	970	970	970	0
390	20230720	135600	26365	970	970	970	970	0
391	20230720	135500	26365	970	970	970	970	0
392	20230720	135400	26365	970	970	970	970	0
393	20230720	135300	26365	970	970	970	970	0
394	20230720	135200	26365	970	894	970	894	2
395	20230720	135100	24501	973	973	973	973	0
396	20230720	135000	24501	973	973	973	973	0
397	20230720	134900	24501	973	973	973	973	0
398	20230720	134800	24501	973	973	973	973	0
399	20230720	134700	24501	973	973	973	973	0
400	20230720	134600	24501	973	973	973	973	0
401	20230720	134500	24501	973	973	973	973	0
402	20230720	134400	24501	973	973	973	973	0
403	20230720	134300	24501	973	973	973	973	0
404	20230720	134200	24501	973	973	973	973	0
405	20230720	134100	24501	973	973	973	973	0
406	20230720	134000	24501	973	973	973	973	0
407	20230720	133900	24501	973	973	973	973	0
408	20230720	133800	24501	973	973	973	973	0
409	20230720	133700	24501	973	973	973	973	0
410	20230720	133600	24501	973	973	973	973	0
411	20230720	133500	24501	973	973	973	973	0
412	20230720	133400	24501	973	973	973	973	0
413	20230720	133300	24501	973	973	973	973	0
414	20230720	133200	24501	973	973	973	973	0
415	20230720	133100	24501	973	973	973	973	0
416	20230720	133000	24501	973	973	973	973	0
417	20230720	132900	24501	973	973	973	973	0
418	20230720	132800	24501	973	973	973	973	0
419	20230720	132700	24501	973	973	973	973	0
420	20230720	132600	24501	973	973	973	973	0
421	20230720	132500	24501	973	973	973	973	0
422	20230720	132400	24501	973	973	973	973	0
423	20230720	132300	24501	973	973	973	973	0
424	20230720	132200	24501	973	973	973	973	0
425	20230720	132100	24501	973	973	973	973	0
426	20230720	132000	24501	973	973	973	973	0
427	20230720	131900	24501	973	973	973	973	0
428	20230720	131800	24501	973	973	973	973	0
429	20230720	131700	24501	973	973	973	973	0
430	20230720	131600	24501	973	973	973	973	0
431	20230720	131500	24501	973	973	973	973	0
432	20230720	131400	24501	973	973	973	973	0
433	20230720	131300	24501	973	973	973	973	0
434	20230720	131200	24501	973	973	973	973	0
435	20230720	131100	24501	973	973	973	973	0
436	20230720	131000	24501	973	973	973	973	0
437	20230720	130900	24501	973	973	973	973	0
438	20230720	130800	24501	973	973	973	973	0
439	20230720	130700	24501	973	973	973	973	0
440	20230720	130600	24501	973	973	973	973	0
441	20230720	130500	24501	973	973	973	973	0
442	20230720	130400	24501	973	973	973	973	0
443	20230720	130300	24501	973	973	973	973	0
444	20230720	130200	24501	973	973	973	973	0
445	20230720	130100	24501	973	973	973	973	0
446	20230720	130000	24501	973	973	973	973	0
447	20230720	125900	24501	973	973	973	973	0
448	20230720	125800	24501	973	973	973	973	0
449	20230720	125700	24501	973	973	973	973	0
450	20230720	125600	24501	973	973	973	973	0
451	20230720	125500	24501	973	973	973	973	0
452	20230720	125400	24501	973	973	973	973	0
453	20230720	125300	24501	973	973	973	973	0
454	20230720	125200	24501	973	973	973	973	0
455	20230720	125100	24501	973	973	973	973	0
456	20230720	125000	24501	973	973	973	973	0
457	20230720	124900	24501	973	973	973	973	0
458	20230720	124800	24501	973	973	973	973	0
459	20230720	124700	24501	973	973	973	973	0
460	20230720	124600	24501	973	973	973	973	0
461	20230720	124500	24501	973	973	973	973	0
462	20230720	124400	24501	973	973	973	973	0
463	20230720	124300	24501	973	973	973	973	0
464	20230720	124200	24501	973	973	973	973	0
465	20230720	124100	24501	973	973	973	973	0
466	20230720	124000	24501	973	973	973	973	0
467	20230720	123900	24501	973	973	973	973	0
468	20230720	123800	24501	973	973	973	973	0
469	20230720	123700	24501	973	973	973	973	0
470	20230720	123600	24501	973	973	973	973	0
471	20230720	123500	24501	973	973	973	973	0
472	20230720	123400	24501	973	973	973	973	0
473	20230720	123300	24501	973	973	973	973	0
474	20230720	123200	24501	973	973	973	973	0
475	20230720	123100	24501	973	973	973	973	0
476	20230720	123000	24501	973	973	973	973	0
477	20230720	122900	24501	973	973	973	973	0
478	20230720	122800	24501	973	973	973	973	0
479	20230720	122700	24501	973	973	973	973	0
480	20230720	122600	24501	973	973	973	973	0
481	20230720	122500	24501	973	973	973	973	0
482	20230720	122400	24501	973	973	973	973	0
483	20230720	122300	24501	973	973	973	973	0
484	20230720	122200	24501	973	973	973	973	0
485	20230720	122100	24501	973	973	973	973	0
486	20230720	122000	24501	973	973	973	973	0
487	20230720	121900	24501	973	973	973	973	0
488	20230720	121800	24501	973	973	973	973	0
489	20230720	121700	24501	973	973	973	973	0
490	20230720	121600	24501	973	973	973	973	0
491	20230720	121500	24501	973	973	973	973	0
492	20230720	121400	24501	973	973	973	973	0
493	20230720	121300	24501	973	973	973	973	0
494	20230720	121200	24501	973	973	973	973	0
495	20230720	121100	24501	973	973	973	973	0
496	20230720	121000	24501	973	973	973	973	0
497	20230720	120900	24501	973	973	973	973	0
498	20230720	120800	24501	973	973	973	973	0
499	20230720	120700	24501	973	973	973	973	0
500	20230720	120600	24501	973	973	973	973	0
501	20230720	120500	24501	973	973	973	973	0
502	20230720	120400	24501	973	973	973	973	0
503	20230720	120300	24501	973	973	973	973	0
504	20230720	120200	24501	973	973	973	973	0
505	20230720	120100	24501	973	973	973	973	0
506	20230720	120000	24501	973	973	973	973	0
507	20230720	115900	24501	973	973	973	973	0
508	20230720	115800	24501	973	973	973	973	0
509	20230720	115700	24501	973	973	973	973	0
510	20230720	115600	24501	973	973	973	973	0
511	20230720	115500	24501	973	973	973	973	0
512	20230720	115400	24501	973	973	973	973	0
513	20230720	115300	24501	973	973	973	973	0
514	20230720	115200	24501	973	973	973	973	0
515	20230720	115100	24501	973	973	973	973	0
516	20230720	115000	24501	973	973	973	973	0
517	20230720	114900	24501	973	973	973	973	0
518	20230720	114800	24501	973	973	973	973	0
519	20230720	114700	24501	973	973	973	973	0
520	20230720	114600	24501	973	973	973	973	0
521	20230720	114500	24501	973	973	973	973	0
522	20230720	114400	24501	973	973	973	973	0
523	20230720	114300	24501	973	973	973	973	1
524	20230720	114200	23528	892	892	892	892	0
525	20230720	114100	23528	892	892	892	892	0
526	20230720	114000	23528	892	892	892	892	0
527	20230720	113900	23528	892	892	892	892	0
528	20230720	113800	23528	892	892	892	892	0
529	20230720	113700	23528	892	892	892	892	0
530	20230720	113600	23528	892	892	892	892	0
531	20230720	113500	23528	892	892	892	892	0
532	20230720	113400	23528	892	892	892	892	0
533	20230720	113300	23528	892	892	892	892	0
534	20230720	113200	23528	892	892	892	892	0
535	20230720	113100	23528	892	892	892	892	0
536	20230720	113000	23528	892	892	892	892	0
537	20230720	112900	23528	892	892	892	892	0
538	20230720	112800	23528	892	892	892	892	0
539	20230720	112700	23528	892	892	892	892	0
540	20230720	112600	23528	892	892	892	892	0
541	20230720	112500	23528	892	892	892	892	0
542	20230720	112400	23528	892	892	892	892	0
543	20230720	112300	23528	892	892	892	892	0
544	20230720	112200	23528	892	892	892	892	0
545	20230720	112100	23528	892	892	892	892	0
546	20230720	112000	23528	892	892	892	892	0
547	20230720	111900	23528	892	892	892	892	0
548	20230720	111800	23528	892	892	892	892	0
549	20230720	111700	23528	892	892	892	892	0
550	20230720	111600	23528	892	892	892	892	0
551	20230720	111500	23528	892	892	892	892	0
552	20230720	111400	23528	892	892	892	892	0
553	20230720	111300	23528	892	892	892	892	0
554	20230720	111200	23528	892	892	892	892	0
555	20230720	111100	23528	892	892	892	892	0
556	20230720	111000	23528	892	892	892	892	0
557	20230720	110900	23528	892	892	892	892	0
558	20230720	110800	23528	892	892	892	892	0
559	20230720	110700	23528	892	892	892	892	0
560	20230720	110600	23528	892	892	892	892	0
561	20230720	110500	23528	892	892	892	892	0
562	20230720	110400	23528	892	892	892	892	0
563	20230720	110300	23528	892	892	892	892	0
564	20230720	110200	23528	892	892	892	892	0
565	20230720	110100	23528	892	892	892	892	0
566	20230720	110000	23528	892	892	892	892	0
567	20230720	105900	23528	892	892	892	892	0
568	20230720	105800	23528	892	892	892	892	0
569	20230720	105700	23528	892	892	892	892	0
570	20230720	105600	23528	892	892	892	892	0
571	20230720	105500	23528	892	892	892	892	0
572	20230720	105400	23528	892	892	892	892	0
573	20230720	105300	23528	892	892	892	892	0
574	20230720	105200	23528	892	892	892	892	0
575	20230720	105100	23528	892	892	892	892	0
576	20230720	105000	23528	892	892	892	892	1
577	20230720	104900	22636	989	989	989	989	0
578	20230720	104800	22636	989	989	989	989	0
579	20230720	104700	22636	989	989	989	989	0
580	20230720	104600	22636	989	989	989	989	0
581	20230720	104500	22636	989	989	989	989	0
582	20230720	104400	22636	989	989	989	989	0
583	20230720	104300	22636	989	989	989	989	0
584	20230720	104200	22636	989	989	989	989	0
585	20230720	104100	22636	989	989	989	989	0
586	20230720	104000	22636	989	989	989	989	0
587	20230720	103900	22636	989	989	989	989	0
588	20230720	103800	22636	989	989	989	989	0
589	20230720	103700	22636	989	989	989	989	0
590	20230720	103600	22636	989	989	989	989	0
591	20230720	103500	22636	989	989	989	989	0
592	20230720	103400	22636	989	989	989	989	0
593	20230720	103300	22636	989	989	989	989	0
594	20230720	103200	22636	989	989	989	989	0
595	20230720	103100	22636	989	989	989	989	0
596	20230720	103000	22636	989	989	989	989	0
597	20230720	102900	22636	989	989	989	989	0
598	20230720	102800	22636	989	989	989	989	0
599	20230720	102700	22636	989	989	989	989	0
600	20230720	102600	22636	989	989	989	989	0
601	20230720	102500	22636	989	989	989	989	0
602	20230720	102400	22636	989	989	989	989	0
603	20230720	102300	22636	989	989	989	989	0
604	20230720	102200	22636	989	989	989	989	0
605	20230720	102100	22636	989	989	989	989	0
606	20230720	102000	22636	989	989	989	989	0
607	20230720	101900	22636	989	989	989	989	0
608	20230720	101800	22636	989	989	989	989	0
609	20230720	101700	22636	989	989	989	989	0
610	20230720	101600	22636	989	989	989	989	0
611	20230720	101500	22636	989	989	989	989	0
612	20230720	101400	22636	989	989	989	989	0
613	20230720	101300	22636	989	989	989	989	0
614	20230720	101200	22636	989	989	989	989	0
615	20230720	101100	22636	989	989	989	989	0
616	20230720	101000	22636	989	989	989	989	0
617	20230720	100900	22636	989	989	989	989	0
618	20230720	100800	22636	989	989	989	989	0
619	20230720	100700	22636	989	989	989	989	0
620	20230720	100600	22636	989	989	989	989	0
621	20230720	100500	22636	989	989	989	989	0
622	20230720	100400	22636	989	989	989	989	0
623	20230720	100300	22636	989	989	989	989	0
624	20230720	100200	22636	989	989	989	989	0
625	20230720	100100	22636	989	989	989	989	0
626	20230720	100000	22636	989	989	989	989	0
627	20230720	095900	22636	989	989	989	989	0
628	20230720	095800	22636	989	989	989	989	0
629	20230720	095700	22636	989	989	989	989	0
630	20230720	095600	22636	989	989	989	989	0
631	20230720	095500	22636	989	989	989	989	0
632	20230720	095400	22636	989	989	989	989	0
633	20230720	095300	22636	989	989	989	989	0
634	20230720	095200	22636	989	989	989	989	0
635	20230720	095100	22636	989	989	989	989	0
636	20230720	095000	22636	989	989	989	989	0
637	20230720	094900	22636	989	989	989	989	0
638	20230720	094800	22636	989	989	989	989	0
639	20230720	094700	22636	989	989	989	989	11
640	20230720	094600	11757	990	990	990	990	0
641	20230720	094500	11757	990	990	990	990	0
642	20230720	094400	11757	990	990	990	990	0
643	20230720	094300	11757	990	990	990	990	0
644	20230720	094200	11757	990	990	990	990	0
645	20230720	094100	11757	990	990	990	990	0
646	20230720	094000	11757	990	990	990	990	0
647	20230720	093900	11757	990	990	990	990	0
648	20230720	093800	11757	990	990	990	990	0
649	20230720	093700	11757	990	990	990	990	0
650	20230720	093600	11757	990	990	990	990	0
651	20230720	093500	11757	990	990	990	990	0
652	20230720	093400	11757	990	990	990	990	0
653	20230720	093300	11757	990	990	990	990	0
654	20230720	093200	11757	990	990	990	990	0
655	20230720	093100	11757	990	990	990	990	0
656	20230720	093000	11757	990	980	990	980	10
657	20230720	092900	1867	995	995	995	995	0
658	20230720	092800	1867	995	995	995	995	0
659	20230720	092700	1867	995	995	995	995	0
660	20230720	092600	1867	995	995	995	995	0
661	20230720	092500	1867	995	995	995	995	0
662	20230720	092400	1867	995	995	995	995	0
663	20230720	092300	1867	995	995	995	995	0
664	20230720	092200	1867	995	995	995	995	0
665	20230720	092100	1867	995	995	995	995	0
666	20230720	092000	1867	995	995	995	995	0
667	20230720	091900	1867	995	995	995	995	0
668	20230720	091800	1867	995	995	995	995	0
669	20230720	091700	1867	995	995	995	995	0
670	20230720	091600	1867	995	995	995	995	0
671	20230720	091500	1867	995	995	995	995	0
672	20230720	091400	1867	995	995	995	995	0
673	20230720	091300	1867	995	995	995	995	0
674	20230720	091200	1867	995	995	995	995	0
675	20230720	091100	1867	995	995	995	995	0
676	20230720	091000	1867	995	995	995	995	0
677	20230720	090900	1867	995	995	995	995	1
678	20230720	090800	872	872	872	872	872	0
679	20230720	090700	872	872	872	872	872	0
680	20230720	090600	872	872	872	872	872	0
681	20230720	090500	872	872	872	872	872	0
682	20230720	090400	872	872	872	872	872	0
683	20230720	090300	872	872	872	872	872	0
684	20230720	090200	872	872	872	872	872	0
685	20230720	090100	872	872	872	872	872	1
686	20230720	090000	0	929	929	929	929	0