KissMeData/258540/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202100	1081267	979	979	979	979	11
3	20230721	202000	1081267	979	979	979	979	0
4	20230721	201900	1081267	979	979	979	979	0
5	20230721	201800	1081267	979	979	979	979	0
6	20230721	201700	1081267	979	979	979	979	0
7	20230721	201600	1081267	979	979	979	979	0
8	20230721	201500	1081267	979	979	979	979	0
9	20230721	201400	1081267	979	979	979	979	0
10	20230721	201300	1081267	979	979	979	979	0
11	20230721	201200	1081267	979	979	979	979	0
12	20230721	201100	1081267	979	979	979	979	0
13	20230721	201000	1081267	979	979	979	979	0
14	20230721	200900	1081267	979	979	979	979	0
15	20230721	200800	1081267	979	979	979	979	0
16	20230721	200700	1081267	979	979	979	979	0
17	20230721	200600	1081267	979	979	979	979	0
18	20230721	200500	1081267	979	979	979	979	0
19	20230721	200400	1081267	979	979	979	979	0
20	20230721	200300	1081267	979	979	979	979	0
21	20230721	200200	1081267	979	979	979	979	0
22	20230721	200100	1081267	979	979	979	979	0
23	20230721	200000	1081267	979	979	979	979	0
24	20230721	195900	1081267	979	979	979	979	0
25	20230721	195800	1081267	979	979	979	979	0
26	20230721	195700	1081267	979	979	979	979	0
27	20230721	195600	1081267	979	979	979	979	0
28	20230721	195500	1081267	979	979	979	979	0
29	20230721	195400	1081267	979	979	979	979	0
30	20230721	195300	1081267	979	979	979	979	0
31	20230721	195200	1081267	979	979	979	979	0
32	20230721	195100	1081267	979	979	979	979	11
33	20230721	195000	1081267	979	979	979	979	0
34	20230721	194900	1081267	979	979	979	979	0
35	20230721	194800	1081267	979	979	979	979	0
36	20230721	194700	1081267	979	979	979	979	0
37	20230721	194600	1081267	979	979	979	979	0
38	20230721	194500	1081267	979	979	979	979	0
39	20230721	194400	1081267	979	979	979	979	0
40	20230721	194300	1081267	979	979	979	979	0
41	20230721	194200	1081267	979	979	979	979	0
42	20230721	194100	1081267	979	979	979	979	0
43	20230721	194000	1081267	979	979	979	979	0
44	20230721	193900	1081267	979	979	979	979	0
45	20230721	193800	1081267	979	979	979	979	0
46	20230721	193700	1081267	979	979	979	979	0
47	20230721	193600	1081267	979	979	979	979	0
48	20230721	193500	1081267	979	979	979	979	0
49	20230721	193400	1081267	979	979	979	979	0
50	20230721	193300	1081267	979	979	979	979	0
51	20230721	193200	1081267	979	979	979	979	0
52	20230721	193100	1081267	979	979	979	979	0
53	20230721	193000	1081267	979	979	979	979	0
54	20230721	192900	1081267	979	979	979	979	0
55	20230721	192800	1081267	979	979	979	979	0
56	20230721	192700	1081267	979	979	979	979	0
57	20230721	192600	1081267	979	979	979	979	0
58	20230721	192500	1081267	979	979	979	979	0
59	20230721	192400	1081267	979	979	979	979	0
60	20230721	192300	1081267	979	979	979	979	0
61	20230721	192200	1081267	979	979	979	979	0
62	20230721	192100	1081267	979	979	979	979	11
63	20230721	192000	1081267	979	979	979	979	0
64	20230721	191900	1081267	979	979	979	979	0
65	20230721	191800	1081267	979	979	979	979	0
66	20230721	191700	1081267	979	979	979	979	0
67	20230721	191600	1081267	979	979	979	979	0
68	20230721	191500	1081267	979	979	979	979	0
69	20230721	191400	1081267	979	979	979	979	0
70	20230721	191300	1081267	979	979	979	979	0
71	20230721	191200	1081267	979	979	979	979	0
72	20230721	191100	1081267	979	979	979	979	0
73	20230721	191000	1081267	979	979	979	979	0
74	20230721	190900	1081267	979	979	979	979	0
75	20230721	190800	1081267	979	979	979	979	0
76	20230721	190700	1081267	979	979	979	979	0
77	20230721	190600	1081267	979	979	979	979	0
78	20230721	190500	1081267	979	979	979	979	0
79	20230721	190400	1081267	979	979	979	979	0
80	20230721	190300	1081267	979	979	979	979	0
81	20230721	190200	1081267	979	979	979	979	0
82	20230721	190100	1081267	979	979	979	979	0
83	20230721	190000	1081267	979	979	979	979	0
84	20230721	185900	1081267	979	979	979	979	0
85	20230721	185800	1081267	979	979	979	979	0
86	20230721	185700	1081267	979	979	979	979	0
87	20230721	185600	1081267	979	979	979	979	0
88	20230721	185500	1081267	979	979	979	979	0
89	20230721	185400	1081267	979	979	979	979	0
90	20230721	185300	1081267	979	979	979	979	0
91	20230721	185200	1081267	979	979	979	979	0
92	20230721	185100	1081267	979	979	979	979	11
93	20230721	185000	1081267	979	979	979	979	0
94	20230721	184900	1081267	979	979	979	979	0
95	20230721	184800	1081267	979	979	979	979	0
96	20230721	184700	1081267	979	979	979	979	0
97	20230721	184600	1081267	979	979	979	979	0
98	20230721	184500	1081267	979	979	979	979	0
99	20230721	184400	1081267	979	979	979	979	0
100	20230721	184300	1081267	979	979	979	979	0
101	20230721	184200	1081267	979	979	979	979	0
102	20230721	184100	1081267	979	979	979	979	0
103	20230721	184000	1081267	979	979	979	979	0
104	20230721	183900	1081267	979	979	979	979	0
105	20230721	183800	1081267	979	979	979	979	0
106	20230721	183700	1081267	979	979	979	979	0
107	20230721	183600	1081267	979	979	979	979	0
108	20230721	183500	1081267	979	979	979	979	0
109	20230721	183400	1081267	979	979	979	979	0
110	20230721	183300	1081267	979	979	979	979	0
111	20230721	183200	1081267	979	979	979	979	0
112	20230721	183100	1081267	979	979	979	979	0
113	20230721	183000	1081267	979	979	979	979	0
114	20230721	182900	1081267	979	979	979	979	0
115	20230721	182800	1081267	979	979	979	979	0
116	20230721	182700	1081267	979	979	979	979	0
117	20230721	182600	1081267	979	979	979	979	0
118	20230721	182500	1081267	979	979	979	979	0
119	20230721	182400	1081267	979	979	979	979	0
120	20230721	182300	1081267	979	979	979	979	0
121	20230721	182200	1081267	979	979	979	979	0
122	20230721	182100	1081267	979	979	979	979	11
123	20230721	182000	1081267	979	979	979	979	0
124	20230721	181900	1081267	979	979	979	979	0
125	20230721	181800	1081267	979	979	979	979	0
126	20230721	181700	1081267	979	979	979	979	0
127	20230721	181600	1081267	979	979	979	979	0
128	20230721	181500	1081267	979	979	979	979	0
129	20230721	181400	1081267	979	979	979	979	0
130	20230721	181300	1081267	979	979	979	979	0
131	20230721	181200	1081267	979	979	979	979	0
132	20230721	181100	1081267	979	979	979	979	0
133	20230721	181000	1081267	979	979	979	979	0
134	20230721	180900	1081267	979	979	979	979	0
135	20230721	180800	1081267	979	979	979	979	0
136	20230721	180700	1081267	979	979	979	979	0
137	20230721	180600	1081267	979	979	979	979	0
138	20230721	180500	1081267	979	979	979	979	0
139	20230721	180400	1081267	979	979	979	979	0
140	20230721	180300	1081267	979	979	979	979	0
141	20230721	180200	1081267	979	979	979	979	0
142	20230721	180100	1081267	979	979	979	979	0
143	20230721	180000	1081267	979	979	979	979	0
144	20230721	175900	1081267	979	979	979	979	0
145	20230721	175800	1081267	979	979	979	979	0
146	20230721	175700	1081267	979	979	979	979	0
147	20230721	175600	1081267	979	979	979	979	0
148	20230721	175500	1081267	979	979	979	979	0
149	20230721	175400	1081267	979	979	979	979	0
150	20230721	175300	1081267	979	979	979	979	0
151	20230721	175200	1081267	979	979	979	979	0
152	20230721	175100	1081267	979	979	979	979	11
153	20230721	175000	1081267	979	979	979	979	0
154	20230721	174900	1081267	979	979	979	979	0
155	20230721	174800	1081267	979	979	979	979	0
156	20230721	174700	1081267	979	979	979	979	0
157	20230721	174600	1081267	979	979	979	979	0
158	20230721	174500	1081267	979	979	979	979	0
159	20230721	174400	1081267	979	979	979	979	0
160	20230721	174300	1081267	979	979	979	979	0
161	20230721	174200	1081267	979	979	979	979	0
162	20230721	174100	1081267	979	979	979	979	0
163	20230721	174000	1081267	979	979	979	979	0
164	20230721	173900	1081267	979	979	979	979	0
165	20230721	173800	1081267	979	979	979	979	0
166	20230721	173700	1081267	979	979	979	979	0
167	20230721	173600	1081267	979	979	979	979	0
168	20230721	173500	1081267	979	979	979	979	0
169	20230721	173400	1081267	979	979	979	979	0
170	20230721	173300	1081267	979	979	979	979	0
171	20230721	173200	1081267	979	979	979	979	0
172	20230721	173100	1081267	979	979	979	979	0
173	20230721	173000	1081267	979	979	979	979	0
174	20230721	172900	1081267	979	979	979	979	0
175	20230721	172800	1081267	979	979	979	979	0
176	20230721	172700	1081267	979	979	979	979	0
177	20230721	172600	1081267	979	979	979	979	0
178	20230721	172500	1081267	979	979	979	979	0
179	20230721	172400	1081267	979	979	979	979	0
180	20230721	172300	1081267	979	979	979	979	0
181	20230721	172200	1081267	979	979	979	979	0
182	20230721	172100	1081267	979	979	979	979	11
183	20230721	172000	1081267	979	979	979	979	0
184	20230721	171900	1081267	979	979	979	979	0
185	20230721	171800	1081267	979	979	979	979	0
186	20230721	171700	1081267	979	979	979	979	0
187	20230721	171600	1081267	979	979	979	979	0
188	20230721	171500	1081267	979	979	979	979	0
189	20230721	171400	1081267	979	979	979	979	0
190	20230721	171300	1081267	979	979	979	979	0
191	20230721	171200	1081267	979	979	979	979	0
192	20230721	171100	1081267	979	979	979	979	0
193	20230721	171000	1081267	979	979	979	979	0
194	20230721	170900	1081267	979	979	979	979	0
195	20230721	170800	1081267	979	979	979	979	0
196	20230721	170700	1081267	979	979	979	979	0
197	20230721	170600	1081267	979	979	979	979	0
198	20230721	170500	1081267	979	979	979	979	0
199	20230721	170400	1081267	979	979	979	979	0
200	20230721	170300	1081267	979	979	979	979	0
201	20230721	170200	1081267	979	979	979	979	0
202	20230721	170100	1081267	979	979	979	979	0
203	20230721	170000	1081267	979	979	979	979	0
204	20230721	165900	1081267	979	979	979	979	0
205	20230721	165800	1081267	979	979	979	979	0
206	20230721	165700	1081267	979	979	979	979	0
207	20230721	165600	1081267	979	979	979	979	0
208	20230721	165500	1081267	979	979	979	979	0
209	20230721	165400	1081267	979	979	979	979	0
210	20230721	165300	1081267	979	979	979	979	0
211	20230721	165200	1081267	979	979	979	979	0
212	20230721	165100	1081267	979	979	979	979	11
213	20230721	165000	1081267	979	979	979	979	0
214	20230721	164900	1081267	979	979	979	979	0
215	20230721	164800	1081267	979	979	979	979	0
216	20230721	164700	1081267	979	979	979	979	0
217	20230721	164600	1081267	979	979	979	979	0
218	20230721	164500	1081267	979	979	979	979	0
219	20230721	164400	1081267	979	979	979	979	0
220	20230721	164300	1081267	979	979	979	979	0
221	20230721	164200	1081267	979	979	979	979	0
222	20230721	164100	1081267	979	979	979	979	0
223	20230721	164000	1081267	979	979	979	979	0
224	20230721	163900	1081267	979	979	979	979	0
225	20230721	163800	1081267	979	979	979	979	0
226	20230721	163700	1081267	979	979	979	979	0
227	20230721	163600	1081267	979	979	979	979	0
228	20230721	163500	1081267	979	979	979	979	0
229	20230721	163400	1081267	979	979	979	979	0
230	20230721	163300	1081267	979	979	979	979	0
231	20230721	163200	1081267	979	979	979	979	0
232	20230721	163100	1081267	979	979	979	979	0
233	20230721	163000	1081267	979	979	979	979	0
234	20230721	162900	1081267	979	979	979	979	0
235	20230721	162800	1081267	979	979	979	979	0
236	20230721	162700	1081267	979	979	979	979	0
237	20230721	162600	1081267	979	979	979	979	0
238	20230721	162500	1081267	979	979	979	979	0
239	20230721	162400	1081267	979	979	979	979	0
240	20230721	162300	1081267	979	979	979	979	0
241	20230721	162200	1081267	979	979	979	979	0
242	20230721	162100	1081267	979	979	979	979	11
243	20230721	162000	1081267	979	979	979	979	0
244	20230721	161900	1081267	979	979	979	979	0
245	20230721	161800	1081267	979	979	979	979	0
246	20230721	161700	1081267	979	979	979	979	0
247	20230721	161600	1081267	979	979	979	979	0
248	20230721	161500	1081267	979	979	979	979	0
249	20230721	161400	1081267	979	979	979	979	0
250	20230721	161300	1081267	979	979	979	979	0
251	20230721	161200	1081267	979	979	979	979	0
252	20230721	161100	1081267	979	979	979	979	0
253	20230721	161000	1081267	979	979	979	979	0
254	20230721	160900	1081267	979	979	979	979	0
255	20230721	160800	1081267	979	979	979	979	0
256	20230721	160700	1081267	979	979	979	979	0
257	20230721	160600	1081267	979	979	979	979	0
258	20230721	160500	1081267	979	979	979	979	0
259	20230721	160400	1081267	979	979	979	979	0
260	20230721	160300	1081267	979	979	979	979	0
261	20230721	160200	1081267	979	979	979	979	0
262	20230721	160100	1081267	979	979	979	979	0
263	20230721	160000	1081267	979	979	979	979	0
264	20230721	155900	1081267	979	979	979	979	0
265	20230721	155800	1081267	979	979	979	979	0
266	20230721	155700	1081267	979	979	979	979	0
267	20230721	155600	1081267	979	979	979	979	0
268	20230721	155500	1081267	979	979	979	979	0
269	20230721	155400	1081267	979	979	979	979	0
270	20230721	155300	1081267	979	979	979	979	0
271	20230721	155200	1081267	979	979	979	979	0
272	20230721	155100	1081267	979	979	979	979	11
273	20230721	155000	1081267	979	979	979	979	0
274	20230721	154900	1081267	979	979	979	979	0
275	20230721	154800	1081267	979	979	979	979	0
276	20230721	154700	1081267	979	979	979	979	0
277	20230721	154600	1081267	979	979	979	979	0
278	20230721	154500	1081267	979	979	979	979	0
279	20230721	154400	1081267	979	979	979	979	0
280	20230721	154300	1081267	979	979	979	979	0
281	20230721	154200	1081267	979	979	979	979	0
282	20230721	154100	1081267	979	979	979	979	0
283	20230721	154000	1081267	979	979	979	979	0
284	20230721	153900	1081267	979	979	979	979	0
285	20230721	153800	1081267	979	979	979	979	0
286	20230721	153700	1081267	979	979	979	979	0
287	20230721	153600	1081267	979	979	979	979	0
288	20230721	153500	1081267	979	979	979	979	0
289	20230721	153400	1081267	979	979	979	979	0
290	20230721	153300	1081267	979	979	979	979	0
291	20230721	153200	1081267	979	979	979	979	0
292	20230721	153100	1081267	979	979	979	979	0
293	20230721	153000	1081267	979	979	979	979	11
294	20230721	152900	1070498	979	979	979	979	0
295	20230721	152800	1070498	979	979	979	979	0
296	20230721	152700	1070498	979	979	979	979	0
297	20230721	152600	1070498	979	979	979	979	0
298	20230721	152500	1070498	979	979	979	979	0
299	20230721	152400	1070498	979	979	979	979	0
300	20230721	152300	1070498	979	979	979	979	0
301	20230721	152200	1070498	979	979	979	979	0
302	20230721	152100	1070498	979	979	979	979	0
303	20230721	152000	1070498	979	979	979	979	0
304	20230721	151900	1070498	979	979	979	979	0
305	20230721	151800	1070498	979	979	979	979	0
306	20230721	151700	1070498	979	979	979	979	0
307	20230721	151600	1070498	979	979	979	979	0
308	20230721	151500	1070498	979	979	979	979	0
309	20230721	151400	1070498	979	979	979	979	0
310	20230721	151300	1070498	979	979	979	979	0
311	20230721	151200	1070498	979	979	979	979	0
312	20230721	151100	1070498	979	979	979	979	0
313	20230721	151000	1070498	979	979	979	979	0
314	20230721	150900	1070498	979	979	979	979	0
315	20230721	150800	1070498	979	979	979	979	3
316	20230721	150700	1067561	979	979	979	979	0
317	20230721	150600	1067561	979	979	979	979	0
318	20230721	150500	1067561	979	887	979	887	3
319	20230721	150400	1064725	987	987	987	987	0
320	20230721	150300	1064725	987	987	987	987	0
321	20230721	150200	1064725	987	987	987	987	0
322	20230721	150100	1064725	987	987	987	987	0
323	20230721	150000	1064725	987	987	987	987	0
324	20230721	145900	1064725	987	987	987	987	0
325	20230721	145800	1064725	987	987	987	987	0
326	20230721	145700	1064725	987	987	987	987	0
327	20230721	145600	1064725	987	987	987	987	0
328	20230721	145500	1064725	987	987	987	987	0
329	20230721	145400	1064725	987	987	987	987	0
330	20230721	145300	1064725	987	987	987	987	0
331	20230721	145200	1064725	987	987	987	987	0
332	20230721	145100	1064725	987	987	987	987	0
333	20230721	145000	1064725	987	987	987	987	0
334	20230721	144900	1064725	987	987	987	987	0
335	20230721	144800	1064725	987	987	987	987	0
336	20230721	144700	1064725	987	987	987	987	0
337	20230721	144600	1064725	987	987	987	987	0
338	20230721	144500	1064725	987	987	987	987	0
339	20230721	144400	1064725	987	987	987	987	0
340	20230721	144300	1064725	987	987	987	987	0
341	20230721	144200	1064725	987	987	987	987	0
342	20230721	144100	1064725	987	987	987	987	0
343	20230721	144000	1064725	987	987	987	987	0
344	20230721	143900	1064725	987	987	987	987	0
345	20230721	143800	1064725	987	987	987	987	0
346	20230721	143700	1064725	987	987	987	987	0
347	20230721	143600	1064725	987	987	987	987	0
348	20230721	143500	1064725	987	987	987	987	0
349	20230721	143400	1064725	987	987	987	987	0
350	20230721	143300	1064725	987	987	987	987	0
351	20230721	143200	1064725	987	987	987	987	0
352	20230721	143100	1064725	987	987	987	987	0
353	20230721	143000	1064725	987	987	987	987	0
354	20230721	142900	1064725	987	987	987	987	0
355	20230721	142800	1064725	987	987	987	987	0
356	20230721	142700	1064725	987	987	987	987	0
357	20230721	142600	1064725	987	987	987	987	0
358	20230721	142500	1064725	987	987	987	987	0
359	20230721	142400	1064725	987	987	987	987	0
360	20230721	142300	1064725	987	980	987	980	2
361	20230721	142200	1062758	886	886	886	886	0
362	20230721	142100	1062758	886	886	886	886	0
363	20230721	142000	1062758	886	886	886	886	1
364	20230721	141900	1061872	989	989	989	989	0
365	20230721	141800	1061872	989	989	989	989	0
366	20230721	141700	1061872	989	989	989	989	0
367	20230721	141600	1061872	989	989	989	989	0
368	20230721	141500	1061872	989	989	989	989	0
369	20230721	141400	1061872	989	989	989	989	0
370	20230721	141300	1061872	989	989	989	989	0
371	20230721	141200	1061872	989	989	989	989	0
372	20230721	141100	1061872	989	989	989	989	0
373	20230721	141000	1061872	989	989	989	989	0
374	20230721	140900	1061872	989	989	989	989	0
375	20230721	140800	1061872	989	989	989	989	0
376	20230721	140700	1061872	989	989	989	989	0
377	20230721	140600	1061872	989	989	989	989	0
378	20230721	140500	1061872	989	989	989	989	0
379	20230721	140400	1061872	989	989	989	989	0
380	20230721	140300	1061872	989	989	989	989	0
381	20230721	140200	1061872	989	989	989	989	0
382	20230721	140100	1061872	989	989	989	989	0
383	20230721	140000	1061872	989	989	989	989	0
384	20230721	135900	1061872	989	989	989	989	0
385	20230721	135800	1061872	989	989	989	989	0
386	20230721	135700	1061872	989	989	989	989	0
387	20230721	135600	1061872	989	989	989	989	0
388	20230721	135500	1061872	989	989	989	989	0
389	20230721	135400	1061872	989	989	989	989	0
390	20230721	135300	1061872	989	989	989	989	0
391	20230721	135200	1061872	989	989	989	989	0
392	20230721	135100	1061872	989	989	989	989	0
393	20230721	135000	1061872	989	989	989	989	1
394	20230721	134900	1060883	886	901	901	886	7
395	20230721	134800	1054591	989	989	989	989	0
396	20230721	134700	1054591	989	989	989	989	0
397	20230721	134600	1054591	989	989	989	989	0
398	20230721	134500	1054591	989	989	989	989	0
399	20230721	134400	1054591	989	989	989	989	0
400	20230721	134300	1054591	989	989	989	989	0
401	20230721	134200	1054591	989	989	989	989	0
402	20230721	134100	1054591	989	989	989	989	0
403	20230721	134000	1054591	989	989	989	989	0
404	20230721	133900	1054591	989	989	989	989	0
405	20230721	133800	1054591	989	989	989	989	0
406	20230721	133700	1054591	989	989	989	989	0
407	20230721	133600	1054591	989	989	989	989	0
408	20230721	133500	1054591	989	989	989	989	0
409	20230721	133400	1054591	989	989	989	989	0
410	20230721	133300	1054591	989	989	989	989	0
411	20230721	133200	1054591	989	989	989	989	0
412	20230721	133100	1054591	989	989	989	989	0
413	20230721	133000	1054591	989	989	989	989	0
414	20230721	132900	1054591	989	989	989	989	0
415	20230721	132800	1054591	989	989	989	989	0
416	20230721	132700	1054591	989	989	989	989	0
417	20230721	132600	1054591	989	989	989	989	0
418	20230721	132500	1054591	989	989	989	989	0
419	20230721	132400	1054591	989	989	989	989	0
420	20230721	132300	1054591	989	989	989	989	0
421	20230721	132200	1054591	989	989	989	989	0
422	20230721	132100	1054591	989	989	989	989	0
423	20230721	132000	1054591	989	989	989	989	0
424	20230721	131900	1054591	989	989	989	989	0
425	20230721	131800	1054591	989	989	989	989	0
426	20230721	131700	1054591	989	989	989	989	0
427	20230721	131600	1054591	989	989	989	989	0
428	20230721	131500	1054591	989	989	989	989	0
429	20230721	131400	1054591	989	989	989	989	0
430	20230721	131300	1054591	989	989	989	989	0
431	20230721	131200	1054591	989	989	989	989	0
432	20230721	131100	1054591	989	989	989	989	0
433	20230721	131000	1054591	989	989	989	989	0
434	20230721	130900	1054591	989	989	989	989	0
435	20230721	130800	1054591	989	989	989	989	0
436	20230721	130700	1054591	989	989	989	989	0
437	20230721	130600	1054591	989	989	989	989	0
438	20230721	130500	1054591	989	989	989	989	0
439	20230721	130400	1054591	989	989	989	989	0
440	20230721	130300	1054591	989	989	989	989	0
441	20230721	130200	1054591	989	989	989	989	0
442	20230721	130100	1054591	989	989	989	989	0
443	20230721	130000	1054591	989	989	989	989	0
444	20230721	125900	1054591	989	989	989	989	0
445	20230721	125800	1054591	989	989	989	989	0
446	20230721	125700	1054591	989	989	989	989	0
447	20230721	125600	1054591	989	989	989	989	0
448	20230721	125500	1054591	989	989	989	989	0
449	20230721	125400	1054591	989	989	989	989	0
450	20230721	125300	1054591	989	989	989	989	0
451	20230721	125200	1054591	989	989	989	989	0
452	20230721	125100	1054591	989	989	989	989	0
453	20230721	125000	1054591	989	989	989	989	0
454	20230721	124900	1054591	989	989	989	989	0
455	20230721	124800	1054591	989	989	989	989	0
456	20230721	124700	1054591	989	989	989	989	1
457	20230721	124600	1053602	990	990	990	990	0
458	20230721	124500	1053602	990	990	990	990	0
459	20230721	124400	1053602	990	990	990	990	0
460	20230721	124300	1053602	990	990	990	990	0
461	20230721	124200	1053602	990	990	990	990	0
462	20230721	124100	1053602	990	990	990	990	0
463	20230721	124000	1053602	990	990	990	990	0
464	20230721	123900	1053602	990	990	990	990	0
465	20230721	123800	1053602	990	990	990	990	0
466	20230721	123700	1053602	990	990	990	990	0
467	20230721	123600	1053602	990	990	990	990	0
468	20230721	123500	1053602	990	990	990	990	0
469	20230721	123400	1053602	990	990	990	990	0
470	20230721	123300	1053602	990	990	990	990	1048
471	20230721	123200	16082	990	990	990	990	0
472	20230721	123100	16082	990	990	990	990	0
473	20230721	123000	16082	990	990	990	990	0
474	20230721	122900	16082	990	990	990	990	0
475	20230721	122800	16082	990	990	990	990	0
476	20230721	122700	16082	990	990	990	990	0
477	20230721	122600	16082	990	990	990	990	0
478	20230721	122500	16082	990	990	990	990	0
479	20230721	122400	16082	990	990	990	990	0
480	20230721	122300	16082	990	990	990	990	0
481	20230721	122200	16082	990	990	990	990	0
482	20230721	122100	16082	990	990	990	990	0
483	20230721	122000	16082	990	990	990	990	0
484	20230721	121900	16082	990	990	990	990	0
485	20230721	121800	16082	990	990	990	990	0
486	20230721	121700	16082	990	990	990	990	0
487	20230721	121600	16082	990	990	990	990	0
488	20230721	121500	16082	990	990	990	990	0
489	20230721	121400	16082	990	990	990	990	0
490	20230721	121300	16082	990	990	990	990	0
491	20230721	121200	16082	990	990	990	990	0
492	20230721	121100	16082	990	990	990	990	0
493	20230721	121000	16082	990	990	990	990	0
494	20230721	120900	16082	990	990	990	990	0
495	20230721	120800	16082	990	990	990	990	0
496	20230721	120700	16082	990	990	990	990	0
497	20230721	120600	16082	990	990	990	990	0
498	20230721	120500	16082	990	990	990	990	0
499	20230721	120400	16082	990	990	990	990	0
500	20230721	120300	16082	990	990	990	990	0
501	20230721	120200	16082	990	990	990	990	0
502	20230721	120100	16082	990	990	990	990	0
503	20230721	120000	16082	990	990	990	990	0
504	20230721	115900	16082	990	990	990	990	0
505	20230721	115800	16082	990	990	990	990	0
506	20230721	115700	16082	990	990	990	990	0
507	20230721	115600	16082	990	990	990	990	0
508	20230721	115500	16082	990	990	990	990	0
509	20230721	115400	16082	990	990	990	990	0
510	20230721	115300	16082	990	990	990	990	2
511	20230721	115200	14102	997	997	997	997	0
512	20230721	115100	14102	997	997	997	997	0
513	20230721	115000	14102	997	997	997	997	0
514	20230721	114900	14102	997	997	997	997	0
515	20230721	114800	14102	997	997	997	997	0
516	20230721	114700	14102	997	997	997	997	0
517	20230721	114600	14102	997	997	997	997	0
518	20230721	114500	14102	997	997	997	997	0
519	20230721	114400	14102	997	997	997	997	0
520	20230721	114300	14102	997	997	997	997	0
521	20230721	114200	14102	997	997	997	997	0
522	20230721	114100	14102	997	997	997	997	0
523	20230721	114000	14102	997	997	997	997	0
524	20230721	113900	14102	997	997	997	997	0
525	20230721	113800	14102	997	997	997	997	0
526	20230721	113700	14102	997	997	997	997	0
527	20230721	113600	14102	997	997	997	997	0
528	20230721	113500	14102	997	997	997	997	0
529	20230721	113400	14102	997	997	997	997	0
530	20230721	113300	14102	997	997	997	997	0
531	20230721	113200	14102	997	997	997	997	0
532	20230721	113100	14102	997	997	997	997	0
533	20230721	113000	14102	997	997	997	997	0
534	20230721	112900	14102	997	997	997	997	0
535	20230721	112800	14102	997	997	997	997	0
536	20230721	112700	14102	997	997	997	997	0
537	20230721	112600	14102	997	997	997	997	0
538	20230721	112500	14102	997	997	997	997	0
539	20230721	112400	14102	997	997	997	997	0
540	20230721	112300	14102	997	997	997	997	0
541	20230721	112200	14102	997	997	997	997	0
542	20230721	112100	14102	997	997	997	997	0
543	20230721	112000	14102	997	997	997	997	0
544	20230721	111900	14102	997	997	997	997	0
545	20230721	111800	14102	997	997	997	997	0
546	20230721	111700	14102	997	997	997	997	0
547	20230721	111600	14102	997	997	997	997	0
548	20230721	111500	14102	997	997	997	997	0
549	20230721	111400	14102	997	997	997	997	0
550	20230721	111300	14102	997	997	997	997	0
551	20230721	111200	14102	997	997	997	997	0
552	20230721	111100	14102	997	997	997	997	0
553	20230721	111000	14102	997	997	997	997	0
554	20230721	110900	14102	997	997	997	997	0
555	20230721	110800	14102	997	997	997	997	0
556	20230721	110700	14102	997	997	997	997	0
557	20230721	110600	14102	997	997	997	997	0
558	20230721	110500	14102	997	997	997	997	0
559	20230721	110400	14102	997	997	997	997	0
560	20230721	110300	14102	997	997	997	997	0
561	20230721	110200	14102	997	997	997	997	0
562	20230721	110100	14102	997	997	997	997	0
563	20230721	110000	14102	997	997	997	997	0
564	20230721	105900	14102	997	997	997	997	0
565	20230721	105800	14102	997	997	997	997	0
566	20230721	105700	14102	997	886	997	886	2
567	20230721	105600	12219	997	997	997	997	0
568	20230721	105500	12219	997	997	997	997	1
569	20230721	105400	11222	886	886	886	886	1
570	20230721	105300	10336	997	997	997	997	0
571	20230721	105200	10336	997	997	997	997	0
572	20230721	105100	10336	997	997	997	997	0
573	20230721	105000	10336	997	997	997	997	0
574	20230721	104900	10336	997	997	997	997	0
575	20230721	104800	10336	997	997	997	997	0
576	20230721	104700	10336	997	997	997	997	0
577	20230721	104600	10336	997	997	997	997	1
578	20230721	104500	9339	886	886	886	886	1
579	20230721	104400	8453	998	998	998	998	0
580	20230721	104300	8453	998	998	998	998	0
581	20230721	104200	8453	998	998	998	998	0
582	20230721	104100	8453	998	998	998	998	0
583	20230721	104000	8453	998	998	998	998	0
584	20230721	103900	8453	998	998	998	998	0
585	20230721	103800	8453	998	998	998	998	0
586	20230721	103700	8453	998	998	998	998	0
587	20230721	103600	8453	998	998	998	998	0
588	20230721	103500	8453	998	998	998	998	0
589	20230721	103400	8453	998	998	998	998	0
590	20230721	103300	8453	998	998	998	998	0
591	20230721	103200	8453	998	998	998	998	0
592	20230721	103100	8453	998	998	998	998	0
593	20230721	103000	8453	998	998	998	998	0
594	20230721	102900	8453	998	998	998	998	0
595	20230721	102800	8453	998	998	998	998	0
596	20230721	102700	8453	998	998	998	998	0
597	20230721	102600	8453	998	998	998	998	0
598	20230721	102500	8453	998	998	998	998	0
599	20230721	102400	8453	998	998	998	998	0
600	20230721	102300	8453	998	998	998	998	0
601	20230721	102200	8453	998	998	998	998	0
602	20230721	102100	8453	998	998	998	998	0
603	20230721	102000	8453	998	998	998	998	0
604	20230721	101900	8453	998	998	998	998	0
605	20230721	101800	8453	998	998	998	998	0
606	20230721	101700	8453	998	998	998	998	0
607	20230721	101600	8453	998	998	998	998	0
608	20230721	101500	8453	998	998	998	998	0
609	20230721	101400	8453	998	998	998	998	0
610	20230721	101300	8453	998	998	998	998	0
611	20230721	101200	8453	998	998	998	998	0
612	20230721	101100	8453	998	867	998	867	2
613	20230721	101000	6588	999	999	999	999	0
614	20230721	100900	6588	999	999	999	999	0
615	20230721	100800	6588	999	999	999	999	0
616	20230721	100700	6588	999	999	999	999	0
617	20230721	100600	6588	999	999	999	999	0
618	20230721	100500	6588	999	999	999	999	0
619	20230721	100400	6588	999	999	999	999	0
620	20230721	100300	6588	999	999	999	999	0
621	20230721	100200	6588	999	999	999	999	0
622	20230721	100100	6588	999	999	999	999	0
623	20230721	100000	6588	999	999	999	999	0
624	20230721	095900	6588	999	999	999	999	0
625	20230721	095800	6588	999	999	999	999	0
626	20230721	095700	6588	999	999	999	999	0
627	20230721	095600	6588	999	999	999	999	0
628	20230721	095500	6588	999	999	999	999	0
629	20230721	095400	6588	999	999	999	999	0
630	20230721	095300	6588	999	999	999	999	0
631	20230721	095200	6588	999	999	999	999	0
632	20230721	095100	6588	999	999	999	999	1
633	20230721	095000	5589	867	867	867	867	1
634	20230721	094900	4722	1000	1000	1000	1000	0
635	20230721	094800	4722	1000	1000	1000	1000	0
636	20230721	094700	4722	1000	1000	1000	1000	0
637	20230721	094600	4722	1000	1000	1000	1000	0
638	20230721	094500	4722	1000	1000	1000	1000	0
639	20230721	094400	4722	1000	1000	1000	1000	0
640	20230721	094300	4722	1000	1000	1000	1000	0
641	20230721	094200	4722	1000	1000	1000	1000	0
642	20230721	094100	4722	1000	1000	1000	1000	0
643	20230721	094000	4722	1000	1000	1000	1000	0
644	20230721	093900	4722	1000	1000	1000	1000	0
645	20230721	093800	4722	1000	1000	1000	1000	0
646	20230721	093700	4722	1000	1000	1000	1000	0
647	20230721	093600	4722	1000	1000	1000	1000	0
648	20230721	093500	4722	1000	1000	1000	1000	0
649	20230721	093400	4722	1000	1000	1000	1000	0
650	20230721	093300	4722	1000	1000	1000	1000	0
651	20230721	093200	4722	1000	1000	1000	1000	0
652	20230721	093100	4722	1000	1000	1000	1000	0
653	20230721	093000	4722	1000	1000	1000	1000	0
654	20230721	092900	4722	1000	1000	1000	1000	0
655	20230721	092800	4722	1000	1000	1000	1000	0
656	20230721	092700	4722	1000	1000	1000	1000	0
657	20230721	092600	4722	1000	1000	1000	1000	0
658	20230721	092500	4722	1000	1000	1000	1000	0
659	20230721	092400	4722	1000	1000	1000	1000	0
660	20230721	092300	4722	1000	1000	1000	1000	0
661	20230721	092200	4722	1000	1000	1000	1000	0
662	20230721	092100	4722	1000	1000	1000	1000	0
663	20230721	092000	4722	1000	1000	1000	1000	0
664	20230721	091900	4722	1000	1000	1000	1000	0
665	20230721	091800	4722	1000	1000	1000	1000	0
666	20230721	091700	4722	1000	1000	1000	1000	0
667	20230721	091600	4722	1000	1000	1000	1000	0
668	20230721	091500	4722	1000	1000	1000	1000	0
669	20230721	091400	4722	1000	1000	1000	1000	0
670	20230721	091300	4722	1000	1000	1000	1000	0
671	20230721	091200	4722	1000	1000	1000	1000	0
672	20230721	091100	4722	1000	1000	1000	1000	0
673	20230721	091000	4722	1000	1000	1000	1000	0
674	20230721	090900	4722	1000	1000	1000	1000	0
675	20230721	090800	4722	1000	1000	1000	1000	0
676	20230721	090700	4722	1000	861	1000	861	2
677	20230721	090600	2861	1000	1000	1000	1000	0
678	20230721	090500	2861	1000	1000	1000	1000	0
679	20230721	090400	2861	1000	1000	1000	1000	0
680	20230721	090300	2861	1000	861	1000	861	2
681	20230721	090200	1000	1000	1000	1000	1000	0
682	20230721	090100	1000	1000	1000	1000	1000	0
683	20230721	090000	1000	1000	1000	1000	1000	1