KissMeData/419700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205600	1698564	1662	1662	1662	1662	500
3	20230707	205500	1698564	1662	1662	1662	1662	0
4	20230707	205400	1698564	1662	1662	1662	1662	0
5	20230707	205300	1698564	1662	1662	1662	1662	0
6	20230707	205200	1698564	1662	1662	1662	1662	0
7	20230707	205100	1698564	1662	1662	1662	1662	0
8	20230707	205000	1698564	1662	1662	1662	1662	0
9	20230707	204900	1698564	1662	1662	1662	1662	0
10	20230707	204800	1698564	1662	1662	1662	1662	0
11	20230707	204700	1698564	1662	1662	1662	1662	0
12	20230707	204600	1698564	1662	1662	1662	1662	0
13	20230707	204500	1698564	1662	1662	1662	1662	0
14	20230707	204400	1698564	1662	1662	1662	1662	0
15	20230707	204300	1698564	1662	1662	1662	1662	0
16	20230707	204200	1698564	1662	1662	1662	1662	0
17	20230707	204100	1698564	1662	1662	1662	1662	0
18	20230707	204000	1698564	1662	1662	1662	1662	0
19	20230707	203900	1698564	1662	1662	1662	1662	0
20	20230707	203800	1698564	1662	1662	1662	1662	0
21	20230707	203700	1698564	1662	1662	1662	1662	0
22	20230707	203600	1698564	1662	1662	1662	1662	0
23	20230707	203500	1698564	1662	1662	1662	1662	0
24	20230707	203400	1698564	1662	1662	1662	1662	0
25	20230707	203300	1698564	1662	1662	1662	1662	0
26	20230707	203200	1698564	1662	1662	1662	1662	0
27	20230707	203100	1698564	1662	1662	1662	1662	0
28	20230707	203000	1698564	1662	1662	1662	1662	0
29	20230707	202900	1698564	1662	1662	1662	1662	0
30	20230707	202800	1698564	1662	1662	1662	1662	0
31	20230707	202700	1698564	1662	1662	1662	1662	0
32	20230707	202600	1698564	1662	1662	1662	1662	500
33	20230707	202500	1698564	1662	1662	1662	1662	0
34	20230707	202400	1698564	1662	1662	1662	1662	0
35	20230707	202300	1698564	1662	1662	1662	1662	0
36	20230707	202200	1698564	1662	1662	1662	1662	0
37	20230707	202100	1698564	1662	1662	1662	1662	0
38	20230707	202000	1698564	1662	1662	1662	1662	0
39	20230707	201900	1698564	1662	1662	1662	1662	0
40	20230707	201800	1698564	1662	1662	1662	1662	0
41	20230707	201700	1698564	1662	1662	1662	1662	0
42	20230707	201600	1698564	1662	1662	1662	1662	0
43	20230707	201500	1698564	1662	1662	1662	1662	0
44	20230707	201400	1698564	1662	1662	1662	1662	0
45	20230707	201300	1698564	1662	1662	1662	1662	0
46	20230707	201200	1698564	1662	1662	1662	1662	0
47	20230707	201100	1698564	1662	1662	1662	1662	0
48	20230707	201000	1698564	1662	1662	1662	1662	0
49	20230707	200900	1698564	1662	1662	1662	1662	0
50	20230707	200800	1698564	1662	1662	1662	1662	0
51	20230707	200700	1698564	1662	1662	1662	1662	0
52	20230707	200600	1698564	1662	1662	1662	1662	0
53	20230707	200500	1698564	1662	1662	1662	1662	0
54	20230707	200400	1698564	1662	1662	1662	1662	0
55	20230707	200300	1698564	1662	1662	1662	1662	0
56	20230707	200200	1698564	1662	1662	1662	1662	0
57	20230707	200100	1698564	1662	1662	1662	1662	0
58	20230707	200000	1698564	1662	1662	1662	1662	0
59	20230707	195900	1698564	1662	1662	1662	1662	0
60	20230707	195800	1698564	1662	1662	1662	1662	0
61	20230707	195700	1698564	1662	1662	1662	1662	0
62	20230707	195600	1698564	1662	1662	1662	1662	500
63	20230707	195500	1698564	1662	1662	1662	1662	0
64	20230707	195400	1698564	1662	1662	1662	1662	0
65	20230707	195300	1698564	1662	1662	1662	1662	0
66	20230707	195200	1698564	1662	1662	1662	1662	0
67	20230707	195100	1698564	1662	1662	1662	1662	0
68	20230707	195000	1698564	1662	1662	1662	1662	0
69	20230707	194900	1698564	1662	1662	1662	1662	0
70	20230707	194800	1698564	1662	1662	1662	1662	0
71	20230707	194700	1698564	1662	1662	1662	1662	0
72	20230707	194600	1698564	1662	1662	1662	1662	0
73	20230707	194500	1698564	1662	1662	1662	1662	0
74	20230707	194400	1698564	1662	1662	1662	1662	0
75	20230707	194300	1698564	1662	1662	1662	1662	0
76	20230707	194200	1698564	1662	1662	1662	1662	0
77	20230707	194100	1698564	1662	1662	1662	1662	0
78	20230707	194000	1698564	1662	1662	1662	1662	0
79	20230707	193900	1698564	1662	1662	1662	1662	0
80	20230707	193800	1698564	1662	1662	1662	1662	0
81	20230707	193700	1698564	1662	1662	1662	1662	0
82	20230707	193600	1698564	1662	1662	1662	1662	0
83	20230707	193500	1698564	1662	1662	1662	1662	0
84	20230707	193400	1698564	1662	1662	1662	1662	0
85	20230707	193300	1698564	1662	1662	1662	1662	0
86	20230707	193200	1698564	1662	1662	1662	1662	0
87	20230707	193100	1698564	1662	1662	1662	1662	0
88	20230707	193000	1698564	1662	1662	1662	1662	0
89	20230707	192900	1698564	1662	1662	1662	1662	0
90	20230707	192800	1698564	1662	1662	1662	1662	0
91	20230707	192700	1698564	1662	1662	1662	1662	0
92	20230707	192600	1698564	1662	1662	1662	1662	500
93	20230707	192500	1698564	1662	1662	1662	1662	0
94	20230707	192400	1698564	1662	1662	1662	1662	0
95	20230707	192300	1698564	1662	1662	1662	1662	0
96	20230707	192200	1698564	1662	1662	1662	1662	0
97	20230707	192100	1698564	1662	1662	1662	1662	0
98	20230707	192000	1698564	1662	1662	1662	1662	0
99	20230707	191900	1698564	1662	1662	1662	1662	0
100	20230707	191800	1698564	1662	1662	1662	1662	0
101	20230707	191700	1698564	1662	1662	1662	1662	0
102	20230707	191600	1698564	1662	1662	1662	1662	0
103	20230707	191500	1698564	1662	1662	1662	1662	0
104	20230707	191400	1698564	1662	1662	1662	1662	0
105	20230707	191300	1698564	1662	1662	1662	1662	0
106	20230707	191200	1698564	1662	1662	1662	1662	0
107	20230707	191100	1698564	1662	1662	1662	1662	0
108	20230707	191000	1698564	1662	1662	1662	1662	0
109	20230707	190900	1698564	1662	1662	1662	1662	0
110	20230707	190800	1698564	1662	1662	1662	1662	0
111	20230707	190700	1698564	1662	1662	1662	1662	0
112	20230707	190600	1698564	1662	1662	1662	1662	0
113	20230707	190500	1698564	1662	1662	1662	1662	0
114	20230707	190400	1698564	1662	1662	1662	1662	0
115	20230707	190300	1698564	1662	1662	1662	1662	0
116	20230707	190200	1698564	1662	1662	1662	1662	0
117	20230707	190100	1698564	1662	1662	1662	1662	0
118	20230707	190000	1698564	1662	1662	1662	1662	0
119	20230707	185900	1698564	1662	1662	1662	1662	0
120	20230707	185800	1698564	1662	1662	1662	1662	0
121	20230707	185700	1698564	1662	1662	1662	1662	0
122	20230707	185600	1698564	1662	1662	1662	1662	500
123	20230707	185500	1698564	1662	1662	1662	1662	0
124	20230707	185400	1698564	1662	1662	1662	1662	0
125	20230707	185300	1698564	1662	1662	1662	1662	0
126	20230707	185200	1698564	1662	1662	1662	1662	0
127	20230707	185100	1698564	1662	1662	1662	1662	0
128	20230707	185000	1698564	1662	1662	1662	1662	0
129	20230707	184900	1698564	1662	1662	1662	1662	0
130	20230707	184800	1698564	1662	1662	1662	1662	0
131	20230707	184700	1698564	1662	1662	1662	1662	0
132	20230707	184600	1698564	1662	1662	1662	1662	0
133	20230707	184500	1698564	1662	1662	1662	1662	0
134	20230707	184400	1698564	1662	1662	1662	1662	0
135	20230707	184300	1698564	1662	1662	1662	1662	0
136	20230707	184200	1698564	1662	1662	1662	1662	0
137	20230707	184100	1698564	1662	1662	1662	1662	0
138	20230707	184000	1698564	1662	1662	1662	1662	0
139	20230707	183900	1698564	1662	1662	1662	1662	0
140	20230707	183800	1698564	1662	1662	1662	1662	0
141	20230707	183700	1698564	1662	1662	1662	1662	0
142	20230707	183600	1698564	1662	1662	1662	1662	0
143	20230707	183500	1698564	1662	1662	1662	1662	0
144	20230707	183400	1698564	1662	1662	1662	1662	0
145	20230707	183300	1698564	1662	1662	1662	1662	0
146	20230707	183200	1698564	1662	1662	1662	1662	0
147	20230707	183100	1698564	1662	1662	1662	1662	0
148	20230707	183000	1698564	1662	1662	1662	1662	0
149	20230707	182900	1698564	1662	1662	1662	1662	0
150	20230707	182800	1698564	1662	1662	1662	1662	0
151	20230707	182700	1698564	1662	1662	1662	1662	0
152	20230707	182600	1698564	1662	1662	1662	1662	500
153	20230707	182500	1698564	1662	1662	1662	1662	0
154	20230707	182400	1698564	1662	1662	1662	1662	0
155	20230707	182300	1698564	1662	1662	1662	1662	0
156	20230707	182200	1698564	1662	1662	1662	1662	0
157	20230707	182100	1698564	1662	1662	1662	1662	0
158	20230707	182000	1698564	1662	1662	1662	1662	0
159	20230707	181900	1698564	1662	1662	1662	1662	0
160	20230707	181800	1698564	1662	1662	1662	1662	0
161	20230707	181700	1698564	1662	1662	1662	1662	0
162	20230707	181600	1698564	1662	1662	1662	1662	0
163	20230707	181500	1698564	1662	1662	1662	1662	0
164	20230707	181400	1698564	1662	1662	1662	1662	0
165	20230707	181300	1698564	1662	1662	1662	1662	0
166	20230707	181200	1698564	1662	1662	1662	1662	0
167	20230707	181100	1698564	1662	1662	1662	1662	0
168	20230707	181000	1698564	1662	1662	1662	1662	0
169	20230707	180900	1698564	1662	1662	1662	1662	0
170	20230707	180800	1698564	1662	1662	1662	1662	0
171	20230707	180700	1698564	1662	1662	1662	1662	0
172	20230707	180600	1698564	1662	1662	1662	1662	0
173	20230707	180500	1698564	1662	1662	1662	1662	0
174	20230707	180400	1698564	1662	1662	1662	1662	0
175	20230707	180300	1698564	1662	1662	1662	1662	0
176	20230707	180200	1698564	1662	1662	1662	1662	0
177	20230707	180100	1698564	1662	1662	1662	1662	0
178	20230707	180000	1698564	1662	1662	1662	1662	0
179	20230707	175900	1698564	1662	1662	1662	1662	0
180	20230707	175800	1698564	1662	1662	1662	1662	0
181	20230707	175700	1698564	1662	1662	1662	1662	0
182	20230707	175600	1698564	1662	1662	1662	1662	500
183	20230707	175500	1698564	1662	1662	1662	1662	0
184	20230707	175400	1698564	1662	1662	1662	1662	0
185	20230707	175300	1698564	1662	1662	1662	1662	0
186	20230707	175200	1698564	1662	1662	1662	1662	0
187	20230707	175100	1698564	1662	1662	1662	1662	0
188	20230707	175000	1698564	1662	1662	1662	1662	0
189	20230707	174900	1698564	1662	1662	1662	1662	0
190	20230707	174800	1698564	1662	1662	1662	1662	0
191	20230707	174700	1698564	1662	1662	1662	1662	0
192	20230707	174600	1698564	1662	1662	1662	1662	0
193	20230707	174500	1698564	1662	1662	1662	1662	0
194	20230707	174400	1698564	1662	1662	1662	1662	0
195	20230707	174300	1698564	1662	1662	1662	1662	0
196	20230707	174200	1698564	1662	1662	1662	1662	0
197	20230707	174100	1698564	1662	1662	1662	1662	0
198	20230707	174000	1698564	1662	1662	1662	1662	0
199	20230707	173900	1698564	1662	1662	1662	1662	0
200	20230707	173800	1698564	1662	1662	1662	1662	0
201	20230707	173700	1698564	1662	1662	1662	1662	0
202	20230707	173600	1698564	1662	1662	1662	1662	0
203	20230707	173500	1698564	1662	1662	1662	1662	0
204	20230707	173400	1698564	1662	1662	1662	1662	0
205	20230707	173300	1698564	1662	1662	1662	1662	0
206	20230707	173200	1698564	1662	1662	1662	1662	0
207	20230707	173100	1698564	1662	1662	1662	1662	0
208	20230707	173000	1698564	1662	1662	1662	1662	0
209	20230707	172900	1698564	1662	1662	1662	1662	0
210	20230707	172800	1698564	1662	1662	1662	1662	0
211	20230707	172700	1698564	1662	1662	1662	1662	0
212	20230707	172600	1698564	1662	1662	1662	1662	500
213	20230707	172500	1698564	1662	1662	1662	1662	0
214	20230707	172400	1698564	1662	1662	1662	1662	0
215	20230707	172300	1698564	1662	1662	1662	1662	0
216	20230707	172200	1698564	1662	1662	1662	1662	0
217	20230707	172100	1698564	1662	1662	1662	1662	0
218	20230707	172000	1698564	1662	1662	1662	1662	0
219	20230707	171900	1698564	1662	1662	1662	1662	0
220	20230707	171800	1698564	1662	1662	1662	1662	0
221	20230707	171700	1698564	1662	1662	1662	1662	0
222	20230707	171600	1698564	1662	1662	1662	1662	0
223	20230707	171500	1698564	1662	1662	1662	1662	0
224	20230707	171400	1698564	1662	1662	1662	1662	0
225	20230707	171300	1698564	1662	1662	1662	1662	0
226	20230707	171200	1698564	1662	1662	1662	1662	0
227	20230707	171100	1698564	1662	1662	1662	1662	0
228	20230707	171000	1698564	1662	1662	1662	1662	0
229	20230707	170900	1698564	1662	1662	1662	1662	0
230	20230707	170800	1698564	1662	1662	1662	1662	0
231	20230707	170700	1698564	1662	1662	1662	1662	0
232	20230707	170600	1698564	1662	1662	1662	1662	0
233	20230707	170500	1698564	1662	1662	1662	1662	0
234	20230707	170400	1698564	1662	1662	1662	1662	0
235	20230707	170300	1698564	1662	1662	1662	1662	0
236	20230707	170200	1698564	1662	1662	1662	1662	0
237	20230707	170100	1698564	1662	1662	1662	1662	0
238	20230707	170000	1698564	1662	1662	1662	1662	0
239	20230707	165900	1698564	1662	1662	1662	1662	0
240	20230707	165800	1698564	1662	1662	1662	1662	0
241	20230707	165700	1698564	1662	1662	1662	1662	0
242	20230707	165600	1698564	1662	1662	1662	1662	500
243	20230707	165500	1698564	1662	1662	1662	1662	0
244	20230707	165400	1698564	1662	1662	1662	1662	0
245	20230707	165300	1698564	1662	1662	1662	1662	0
246	20230707	165200	1698564	1662	1662	1662	1662	0
247	20230707	165100	1698564	1662	1662	1662	1662	0
248	20230707	165000	1698564	1662	1662	1662	1662	0
249	20230707	164900	1698564	1662	1662	1662	1662	0
250	20230707	164800	1698564	1662	1662	1662	1662	0
251	20230707	164700	1698564	1662	1662	1662	1662	0
252	20230707	164600	1698564	1662	1662	1662	1662	0
253	20230707	164500	1698564	1662	1662	1662	1662	0
254	20230707	164400	1698564	1662	1662	1662	1662	0
255	20230707	164300	1698564	1662	1662	1662	1662	0
256	20230707	164200	1698564	1662	1662	1662	1662	0
257	20230707	164100	1698564	1662	1662	1662	1662	0
258	20230707	164000	1698564	1662	1662	1662	1662	0
259	20230707	163900	1698564	1662	1662	1662	1662	0
260	20230707	163800	1698564	1662	1662	1662	1662	0
261	20230707	163700	1698564	1662	1662	1662	1662	0
262	20230707	163600	1698564	1662	1662	1662	1662	0
263	20230707	163500	1698564	1662	1662	1662	1662	0
264	20230707	163400	1698564	1662	1662	1662	1662	0
265	20230707	163300	1698564	1662	1662	1662	1662	0
266	20230707	163200	1698564	1662	1662	1662	1662	0
267	20230707	163100	1698564	1662	1662	1662	1662	0
268	20230707	163000	1698564	1662	1662	1662	1662	0
269	20230707	162900	1698564	1662	1662	1662	1662	0
270	20230707	162800	1698564	1662	1662	1662	1662	0
271	20230707	162700	1698564	1662	1662	1662	1662	0
272	20230707	162600	1698564	1662	1662	1662	1662	500
273	20230707	162500	1698564	1662	1662	1662	1662	0
274	20230707	162400	1698564	1662	1662	1662	1662	0
275	20230707	162300	1698564	1662	1662	1662	1662	0
276	20230707	162200	1698564	1662	1662	1662	1662	0
277	20230707	162100	1698564	1662	1662	1662	1662	0
278	20230707	162000	1698564	1662	1662	1662	1662	0
279	20230707	161900	1698564	1662	1662	1662	1662	0
280	20230707	161800	1698564	1662	1662	1662	1662	0
281	20230707	161700	1698564	1662	1662	1662	1662	0
282	20230707	161600	1698564	1662	1662	1662	1662	0
283	20230707	161500	1698564	1662	1662	1662	1662	0
284	20230707	161400	1698564	1662	1662	1662	1662	0
285	20230707	161300	1698564	1662	1662	1662	1662	0
286	20230707	161200	1698564	1662	1662	1662	1662	0
287	20230707	161100	1698564	1662	1662	1662	1662	0
288	20230707	161000	1698564	1662	1662	1662	1662	0
289	20230707	160900	1698564	1662	1662	1662	1662	0
290	20230707	160800	1698564	1662	1662	1662	1662	0
291	20230707	160700	1698564	1662	1662	1662	1662	0
292	20230707	160600	1698564	1662	1662	1662	1662	0
293	20230707	160500	1698564	1662	1662	1662	1662	0
294	20230707	160400	1698564	1662	1662	1662	1662	0
295	20230707	160300	1698564	1662	1662	1662	1662	0
296	20230707	160200	1698564	1662	1662	1662	1662	0
297	20230707	160100	1698564	1662	1662	1662	1662	0
298	20230707	160000	1698564	1662	1662	1662	1662	0
299	20230707	155900	1698564	1662	1662	1662	1662	0
300	20230707	155800	1698564	1662	1662	1662	1662	0
301	20230707	155700	1698564	1662	1662	1662	1662	0
302	20230707	155600	1698564	1662	1662	1662	1662	500
303	20230707	155500	1698564	1662	1662	1662	1662	0
304	20230707	155400	1698564	1662	1662	1662	1662	0
305	20230707	155300	1698564	1662	1662	1662	1662	0
306	20230707	155200	1698564	1662	1662	1662	1662	0
307	20230707	155100	1698564	1662	1662	1662	1662	0
308	20230707	155000	1698564	1662	1662	1662	1662	0
309	20230707	154900	1698564	1662	1662	1662	1662	0
310	20230707	154800	1698564	1662	1662	1662	1662	0
311	20230707	154700	1698564	1662	1662	1662	1662	0
312	20230707	154600	1698564	1662	1662	1662	1662	0
313	20230707	154500	1698564	1662	1662	1662	1662	0
314	20230707	154400	1698564	1662	1662	1662	1662	0
315	20230707	154300	1698564	1662	1662	1662	1662	0
316	20230707	154200	1698564	1662	1662	1662	1662	0
317	20230707	154100	1698564	1662	1662	1662	1662	0
318	20230707	154000	1698564	1662	1662	1662	1662	0
319	20230707	153900	1698564	1662	1662	1662	1662	0
320	20230707	153800	1698564	1662	1662	1662	1662	0
321	20230707	153700	1698564	1662	1662	1662	1662	0
322	20230707	153600	1698564	1662	1662	1662	1662	0
323	20230707	153500	1698564	1662	1662	1662	1662	0
324	20230707	153400	1698564	1662	1662	1662	1662	0
325	20230707	153300	1698564	1662	1662	1662	1662	0
326	20230707	153200	1698564	1662	1662	1662	1662	0
327	20230707	153100	1698564	1662	1662	1662	1662	0
328	20230707	153000	1698564	1662	1662	1662	1662	0
329	20230707	152900	1698564	1662	1662	1662	1662	0
330	20230707	152800	1698564	1662	1662	1662	1662	0
331	20230707	152700	1698564	1662	1662	1662	1662	0
332	20230707	152600	1698564	1662	1662	1662	1662	0
333	20230707	152500	1698564	1662	1662	1662	1662	0
334	20230707	152400	1698564	1662	1662	1662	1662	0
335	20230707	152300	1698564	1662	1662	1662	1662	0
336	20230707	152200	1698564	1662	1662	1662	1662	0
337	20230707	152100	1698564	1662	1662	1662	1662	0
338	20230707	152000	1698564	1662	1662	1662	1662	0
339	20230707	151900	1698564	1662	1662	1662	1662	0
340	20230707	151800	1698564	1662	1662	1662	1662	0
341	20230707	151700	1698564	1662	1662	1662	1662	0
342	20230707	151600	1698564	1662	1662	1662	1662	0
343	20230707	151500	1698564	1662	1662	1662	1662	0
344	20230707	151400	1698564	1662	1662	1662	1662	0
345	20230707	151300	1698564	1662	1662	1662	1662	0
346	20230707	151200	1698564	1662	1662	1662	1662	0
347	20230707	151100	1698564	1662	1662	1662	1662	0
348	20230707	151000	1698564	1662	1662	1662	1662	0
349	20230707	150900	1698564	1662	1662	1662	1662	0
350	20230707	150800	1698564	1662	1662	1662	1662	0
351	20230707	150700	1698564	1662	1662	1662	1662	0
352	20230707	150600	1698564	1662	1662	1662	1662	0
353	20230707	150500	1698564	1662	1662	1662	1662	0
354	20230707	150400	1698564	1662	1662	1662	1662	0
355	20230707	150300	1698564	1662	1662	1662	1662	0
356	20230707	150200	1698564	1662	1662	1662	1662	0
357	20230707	150100	1698564	1662	1662	1662	1662	0
358	20230707	150000	1698564	1662	1662	1662	1662	0
359	20230707	145900	1698564	1662	1662	1662	1662	0
360	20230707	145800	1698564	1662	1662	1662	1662	0
361	20230707	145700	1698564	1662	1662	1662	1662	0
362	20230707	145600	1698564	1662	1662	1662	1662	0
363	20230707	145500	1698564	1662	1662	1662	1662	0
364	20230707	145400	1698564	1662	1662	1662	1662	0
365	20230707	145300	1698564	1662	1662	1662	1662	0
366	20230707	145200	1698564	1662	1662	1662	1662	0
367	20230707	145100	1698564	1662	1662	1662	1662	500
368	20230707	145000	867564	1662	1662	1662	1662	0
369	20230707	144900	867564	1662	1662	1662	1662	0
370	20230707	144800	867564	1662	1662	1662	1662	0
371	20230707	144700	867564	1662	1662	1662	1662	0
372	20230707	144600	867564	1662	1662	1662	1662	0
373	20230707	144500	867564	1662	1662	1662	1662	0
374	20230707	144400	867564	1662	1662	1662	1662	0
375	20230707	144300	867564	1662	1662	1662	1662	0
376	20230707	144200	867564	1662	1662	1662	1662	0
377	20230707	144100	867564	1662	1662	1662	1662	0
378	20230707	144000	867564	1662	1662	1662	1662	0
379	20230707	143900	867564	1662	1662	1662	1662	0
380	20230707	143800	867564	1662	1662	1662	1662	0
381	20230707	143700	867564	1662	1662	1662	1662	60
382	20230707	143600	767844	1662	1662	1662	1662	0
383	20230707	143500	767844	1662	1662	1662	1662	0
384	20230707	143400	767844	1662	1662	1662	1662	0
385	20230707	143300	767844	1662	1662	1662	1662	0
386	20230707	143200	767844	1662	1662	1662	1662	0
387	20230707	143100	767844	1662	1662	1662	1662	0
388	20230707	143000	767844	1662	1662	1662	1662	0
389	20230707	142900	767844	1662	1662	1662	1662	0
390	20230707	142800	767844	1662	1662	1662	1662	0
391	20230707	142700	767844	1662	1662	1662	1662	0
392	20230707	142600	767844	1662	1662	1662	1662	0
393	20230707	142500	767844	1662	1662	1662	1662	0
394	20230707	142400	767844	1662	1662	1662	1662	0
395	20230707	142300	767844	1662	1662	1662	1662	0
396	20230707	142200	767844	1662	1662	1662	1662	0
397	20230707	142100	767844	1662	1662	1662	1662	0
398	20230707	142000	767844	1662	1662	1662	1662	0
399	20230707	141900	767844	1662	1662	1662	1662	0
400	20230707	141800	767844	1662	1662	1662	1662	0
401	20230707	141700	767844	1662	1662	1662	1662	0
402	20230707	141600	767844	1662	1662	1662	1662	0
403	20230707	141500	767844	1662	1662	1662	1662	0
404	20230707	141400	767844	1662	1662	1662	1662	0
405	20230707	141300	767844	1662	1662	1662	1662	0
406	20230707	141200	767844	1662	1662	1662	1662	0
407	20230707	141100	767844	1662	1662	1662	1662	0
408	20230707	141000	767844	1662	1662	1662	1662	0
409	20230707	140900	767844	1662	1662	1662	1662	0
410	20230707	140800	767844	1662	1662	1662	1662	0
411	20230707	140700	767844	1662	1662	1662	1662	0
412	20230707	140600	767844	1662	1662	1662	1662	0
413	20230707	140500	767844	1662	1662	1662	1662	0
414	20230707	140400	767844	1662	1662	1662	1662	0
415	20230707	140300	767844	1662	1662	1662	1662	0
416	20230707	140200	767844	1662	1662	1662	1662	0
417	20230707	140100	767844	1662	1662	1662	1662	0
418	20230707	140000	767844	1662	1662	1662	1662	0
419	20230707	135900	767844	1662	1662	1662	1662	0
420	20230707	135800	767844	1662	1662	1662	1662	0
421	20230707	135700	767844	1662	1662	1662	1662	0
422	20230707	135600	767844	1662	1662	1662	1662	0
423	20230707	135500	767844	1662	1662	1662	1662	0
424	20230707	135400	767844	1662	1662	1662	1662	0
425	20230707	135300	767844	1662	1662	1662	1662	0
426	20230707	135200	767844	1662	1662	1662	1662	0
427	20230707	135100	767844	1662	1662	1662	1662	0
428	20230707	135000	767844	1662	1662	1662	1662	0
429	20230707	134900	767844	1662	1662	1662	1662	0
430	20230707	134800	767844	1662	1662	1662	1662	0
431	20230707	134700	767844	1662	1662	1662	1662	0
432	20230707	134600	767844	1662	1662	1662	1662	0
433	20230707	134500	767844	1662	1662	1662	1662	0
434	20230707	134400	767844	1662	1662	1662	1662	0
435	20230707	134300	767844	1662	1662	1662	1662	0
436	20230707	134200	767844	1662	1662	1662	1662	0
437	20230707	134100	767844	1662	1662	1662	1662	0
438	20230707	134000	767844	1662	1662	1662	1662	0
439	20230707	133900	767844	1662	1662	1662	1662	0
440	20230707	133800	767844	1662	1662	1662	1662	0
441	20230707	133700	767844	1662	1662	1662	1662	0
442	20230707	133600	767844	1662	1662	1662	1662	0
443	20230707	133500	767844	1662	1662	1662	1662	0
444	20230707	133400	767844	1662	1662	1662	1662	0
445	20230707	133300	767844	1662	1662	1662	1662	0
446	20230707	133200	767844	1662	1662	1662	1662	0
447	20230707	133100	767844	1662	1662	1662	1662	0
448	20230707	133000	767844	1662	1662	1662	1662	0
449	20230707	132900	767844	1662	1662	1662	1662	0
450	20230707	132800	767844	1662	1662	1662	1662	0
451	20230707	132700	767844	1662	1662	1662	1662	0
452	20230707	132600	767844	1662	1662	1662	1662	0
453	20230707	132500	767844	1662	1662	1662	1662	0
454	20230707	132400	767844	1662	1662	1662	1662	0
455	20230707	132300	767844	1662	1662	1662	1662	0
456	20230707	132200	767844	1662	1662	1662	1662	0
457	20230707	132100	767844	1662	1662	1662	1662	0
458	20230707	132000	767844	1662	1662	1662	1662	0
459	20230707	131900	767844	1662	1662	1662	1662	0
460	20230707	131800	767844	1662	1662	1662	1662	0
461	20230707	131700	767844	1662	1662	1662	1662	0
462	20230707	131600	767844	1662	1662	1662	1662	0
463	20230707	131500	767844	1662	1662	1662	1662	0
464	20230707	131400	767844	1662	1662	1662	1662	5
465	20230707	131300	759534	1662	1662	1662	1662	0
466	20230707	131200	759534	1662	1662	1662	1662	0
467	20230707	131100	759534	1662	1662	1662	1662	0
468	20230707	131000	759534	1662	1662	1662	1662	0
469	20230707	130900	759534	1662	1662	1662	1662	0
470	20230707	130800	759534	1662	1662	1662	1662	0
471	20230707	130700	759534	1662	1662	1662	1662	0
472	20230707	130600	759534	1662	1662	1662	1662	0
473	20230707	130500	759534	1662	1662	1662	1662	0
474	20230707	130400	759534	1662	1662	1662	1662	0
475	20230707	130300	759534	1662	1662	1662	1662	0
476	20230707	130200	759534	1662	1662	1662	1662	0
477	20230707	130100	759534	1662	1662	1662	1662	0
478	20230707	130000	759534	1662	1662	1662	1662	0
479	20230707	125900	759534	1662	1662	1662	1662	0
480	20230707	125800	759534	1662	1662	1662	1662	0
481	20230707	125700	759534	1662	1662	1662	1662	0
482	20230707	125600	759534	1662	1662	1662	1662	0
483	20230707	125500	759534	1662	1662	1662	1662	0
484	20230707	125400	759534	1662	1662	1662	1662	0
485	20230707	125300	759534	1662	1662	1662	1662	0
486	20230707	125200	759534	1662	1662	1662	1662	0
487	20230707	125100	759534	1662	1662	1662	1662	0
488	20230707	125000	759534	1662	1662	1662	1662	0
489	20230707	124900	759534	1662	1662	1662	1662	0
490	20230707	124800	759534	1662	1662	1662	1662	0
491	20230707	124700	759534	1662	1662	1662	1662	0
492	20230707	124600	759534	1662	1662	1662	1662	0
493	20230707	124500	759534	1662	1662	1662	1662	0
494	20230707	124400	759534	1662	1662	1662	1662	0
495	20230707	124300	759534	1662	1662	1662	1662	0
496	20230707	124200	759534	1662	1662	1662	1662	0
497	20230707	124100	759534	1662	1662	1662	1662	0
498	20230707	124000	759534	1662	1662	1662	1662	0
499	20230707	123900	759534	1662	1662	1662	1662	0
500	20230707	123800	759534	1662	1662	1662	1662	0
501	20230707	123700	759534	1662	1662	1662	1662	0
502	20230707	123600	759534	1662	1662	1662	1662	0
503	20230707	123500	759534	1662	1662	1662	1662	0
504	20230707	123400	759534	1662	1662	1662	1662	0
505	20230707	123300	759534	1662	1662	1662	1662	0
506	20230707	123200	759534	1662	1662	1662	1662	0
507	20230707	123100	759534	1662	1662	1662	1662	0
508	20230707	123000	759534	1662	1662	1662	1662	0
509	20230707	122900	759534	1662	1662	1662	1662	0
510	20230707	122800	759534	1662	1662	1662	1662	0
511	20230707	122700	759534	1662	1662	1662	1662	0
512	20230707	122600	759534	1662	1662	1662	1662	0
513	20230707	122500	759534	1662	1662	1662	1662	0
514	20230707	122400	759534	1662	1662	1662	1662	0
515	20230707	122300	759534	1662	1662	1662	1662	0
516	20230707	122200	759534	1662	1662	1662	1662	0
517	20230707	122100	759534	1662	1662	1662	1662	0
518	20230707	122000	759534	1662	1662	1662	1662	0
519	20230707	121900	759534	1662	1662	1662	1662	0
520	20230707	121800	759534	1662	1662	1662	1662	0
521	20230707	121700	759534	1662	1662	1662	1662	0
522	20230707	121600	759534	1662	1662	1662	1662	0
523	20230707	121500	759534	1662	1662	1662	1662	0
524	20230707	121400	759534	1662	1662	1662	1662	0
525	20230707	121300	759534	1662	1662	1662	1662	0
526	20230707	121200	759534	1662	1662	1662	1662	20
527	20230707	121100	726294	1662	1662	1662	1662	0
528	20230707	121000	726294	1662	1662	1662	1662	0
529	20230707	120900	726294	1662	1662	1662	1662	0
530	20230707	120800	726294	1662	1662	1662	1662	0
531	20230707	120700	726294	1662	1662	1662	1662	0
532	20230707	120600	726294	1662	1662	1662	1662	0
533	20230707	120500	726294	1662	1662	1662	1662	0
534	20230707	120400	726294	1662	1662	1662	1662	0
535	20230707	120300	726294	1662	1662	1662	1662	0
536	20230707	120200	726294	1662	1662	1662	1662	0
537	20230707	120100	726294	1662	1662	1662	1662	0
538	20230707	120000	726294	1662	1662	1662	1662	0
539	20230707	115900	726294	1662	1662	1662	1662	0
540	20230707	115800	726294	1662	1662	1662	1662	0
541	20230707	115700	726294	1662	1662	1662	1662	0
542	20230707	115600	726294	1662	1662	1662	1662	0
543	20230707	115500	726294	1662	1662	1662	1662	0
544	20230707	115400	726294	1662	1662	1662	1662	0
545	20230707	115300	726294	1662	1662	1662	1662	0
546	20230707	115200	726294	1662	1662	1662	1662	0
547	20230707	115100	726294	1662	1662	1662	1662	0
548	20230707	115000	726294	1662	1662	1662	1662	0
549	20230707	114900	726294	1662	1662	1662	1662	0
550	20230707	114800	726294	1662	1662	1662	1662	0
551	20230707	114700	726294	1662	1662	1662	1662	0
552	20230707	114600	726294	1662	1662	1662	1662	0
553	20230707	114500	726294	1662	1662	1662	1662	0
554	20230707	114400	726294	1662	1662	1662	1662	0
555	20230707	114300	726294	1662	1662	1662	1662	0
556	20230707	114200	726294	1662	1662	1662	1662	0
557	20230707	114100	726294	1662	1662	1662	1662	0
558	20230707	114000	726294	1662	1662	1662	1662	0
559	20230707	113900	726294	1662	1662	1662	1662	0
560	20230707	113800	726294	1662	1662	1662	1662	0
561	20230707	113700	726294	1662	1662	1662	1662	0
562	20230707	113600	726294	1662	1662	1662	1662	0
563	20230707	113500	726294	1662	1662	1662	1662	0
564	20230707	113400	726294	1662	1662	1662	1662	0
565	20230707	113300	726294	1662	1662	1662	1662	0
566	20230707	113200	726294	1662	1662	1662	1662	0
567	20230707	113100	726294	1662	1662	1662	1662	0
568	20230707	113000	726294	1662	1662	1662	1662	0
569	20230707	112900	726294	1662	1662	1662	1662	0
570	20230707	112800	726294	1662	1662	1662	1662	0
571	20230707	112700	726294	1662	1662	1662	1662	0
572	20230707	112600	726294	1662	1662	1662	1662	0
573	20230707	112500	726294	1662	1662	1662	1662	0
574	20230707	112400	726294	1662	1662	1662	1662	0
575	20230707	112300	726294	1662	1662	1662	1662	0
576	20230707	112200	726294	1662	1662	1662	1662	0
577	20230707	112100	726294	1662	1662	1662	1662	0
578	20230707	112000	726294	1662	1662	1662	1662	0
579	20230707	111900	726294	1662	1662	1662	1662	0
580	20230707	111800	726294	1662	1662	1662	1662	0
581	20230707	111700	726294	1662	1662	1662	1662	0
582	20230707	111600	726294	1662	1662	1662	1662	0
583	20230707	111500	726294	1662	1662	1662	1662	0
584	20230707	111400	726294	1662	1662	1662	1662	0
585	20230707	111300	726294	1662	1662	1662	1662	0
586	20230707	111200	726294	1662	1662	1662	1662	0
587	20230707	111100	726294	1662	1662	1662	1662	0
588	20230707	111000	726294	1662	1662	1662	1662	0
589	20230707	110900	726294	1662	1662	1662	1662	0
590	20230707	110800	726294	1662	1662	1662	1662	0
591	20230707	110700	726294	1662	1662	1662	1662	0
592	20230707	110600	726294	1662	1662	1662	1662	0
593	20230707	110500	726294	1662	1662	1662	1662	0
594	20230707	110400	726294	1662	1662	1662	1662	0
595	20230707	110300	726294	1662	1662	1662	1662	0
596	20230707	110200	726294	1662	1662	1662	1662	0
597	20230707	110100	726294	1662	1662	1662	1662	0
598	20230707	110000	726294	1662	1662	1662	1662	0
599	20230707	105900	726294	1662	1662	1662	1662	0
600	20230707	105800	726294	1662	1662	1662	1662	0
601	20230707	105700	726294	1662	1662	1662	1662	0
602	20230707	105600	726294	1662	1662	1662	1662	0
603	20230707	105500	726294	1662	1662	1662	1662	0
604	20230707	105400	726294	1662	1662	1662	1662	10
605	20230707	105300	709674	1662	1662	1662	1662	0
606	20230707	105200	709674	1662	1662	1662	1662	0
607	20230707	105100	709674	1662	1662	1662	1662	0
608	20230707	105000	709674	1662	1662	1662	1662	0
609	20230707	104900	709674	1662	1662	1662	1662	0
610	20230707	104800	709674	1662	1662	1662	1662	0
611	20230707	104700	709674	1662	1662	1662	1662	0
612	20230707	104600	709674	1662	1662	1662	1662	0
613	20230707	104500	709674	1662	1662	1662	1662	0
614	20230707	104400	709674	1662	1662	1662	1662	0
615	20230707	104300	709674	1662	1662	1662	1662	0
616	20230707	104200	709674	1662	1662	1662	1662	0
617	20230707	104100	709674	1662	1662	1662	1662	0
618	20230707	104000	709674	1662	1662	1662	1662	10
619	20230707	103900	693054	1662	1662	1662	1662	0
620	20230707	103800	693054	1662	1662	1662	1662	0
621	20230707	103700	693054	1662	1662	1662	1662	0
622	20230707	103600	693054	1662	1662	1662	1662	0
623	20230707	103500	693054	1662	1662	1662	1662	0
624	20230707	103400	693054	1662	1662	1662	1662	0
625	20230707	103300	693054	1662	1662	1662	1662	0
626	20230707	103200	693054	1662	1662	1662	1662	0
627	20230707	103100	693054	1662	1662	1662	1662	0
628	20230707	103000	693054	1662	1662	1662	1662	0
629	20230707	102900	693054	1662	1662	1662	1662	0
630	20230707	102800	693054	1662	1662	1662	1662	0
631	20230707	102700	693054	1662	1662	1662	1662	0
632	20230707	102600	693054	1662	1662	1662	1662	10
633	20230707	102500	676434	1662	1662	1662	1662	0
634	20230707	102400	676434	1662	1662	1662	1662	10
635	20230707	102300	659814	1662	1662	1662	1662	0
636	20230707	102200	659814	1662	1662	1662	1662	0
637	20230707	102100	659814	1662	1662	1662	1662	0
638	20230707	102000	659814	1662	1662	1662	1662	0
639	20230707	101900	659814	1662	1662	1662	1662	0
640	20230707	101800	659814	1662	1662	1662	1662	0
641	20230707	101700	659814	1662	1662	1662	1662	0
642	20230707	101600	659814	1662	1662	1662	1662	0
643	20230707	101500	659814	1662	1662	1662	1662	1
644	20230707	101400	658152	1662	1662	1662	1662	0
645	20230707	101300	658152	1662	1662	1662	1662	0
646	20230707	101200	658152	1662	1662	1662	1662	0
647	20230707	101100	658152	1662	1662	1662	1662	0
648	20230707	101000	658152	1662	1662	1662	1662	0
649	20230707	100900	658152	1662	1662	1662	1662	0
650	20230707	100800	658152	1662	1662	1662	1662	0
651	20230707	100700	658152	1662	1662	1662	1662	0
652	20230707	100600	658152	1662	1662	1662	1662	0
653	20230707	100500	658152	1662	1662	1662	1662	0
654	20230707	100400	658152	1662	1662	1662	1662	137
655	20230707	100300	430458	1662	1662	1662	1662	0
656	20230707	100200	430458	1662	1662	1662	1662	0
657	20230707	100100	430458	1662	1662	1662	1662	0
658	20230707	100000	430458	1662	1662	1662	1662	0
659	20230707	095900	430458	1662	1662	1662	1662	0
660	20230707	095800	430458	1662	1662	1662	1662	0
661	20230707	095700	430458	1662	1662	1662	1662	0
662	20230707	095600	430458	1662	1662	1662	1662	0
663	20230707	095500	430458	1662	1662	1662	1662	0
664	20230707	095400	430458	1662	1662	1662	1662	0
665	20230707	095300	430458	1662	1662	1662	1662	0
666	20230707	095200	430458	1662	1662	1662	1662	0
667	20230707	095100	430458	1662	1662	1662	1662	0
668	20230707	095000	430458	1662	1662	1662	1662	0
669	20230707	094900	430458	1662	1662	1662	1662	0
670	20230707	094800	430458	1662	1662	1662	1662	0
671	20230707	094700	430458	1662	1662	1662	1662	0
672	20230707	094600	430458	1662	1662	1662	1662	0
673	20230707	094500	430458	1662	1662	1662	1662	0
674	20230707	094400	430458	1662	1662	1662	1662	0
675	20230707	094300	430458	1662	1662	1662	1662	0
676	20230707	094200	430458	1662	1662	1662	1662	100
677	20230707	094100	264258	1662	1662	1662	1662	0
678	20230707	094000	264258	1662	1662	1662	1662	0
679	20230707	093900	264258	1662	1662	1662	1662	0
680	20230707	093800	264258	1662	1662	1662	1662	2
681	20230707	093700	260934	1662	1662	1662	1662	0
682	20230707	093600	260934	1662	1662	1662	1662	5
683	20230707	093500	252624	1662	1662	1662	1662	0
684	20230707	093400	252624	1662	1662	1662	1662	0
685	20230707	093300	252624	1662	1662	1662	1662	0
686	20230707	093200	252624	1662	1662	1662	1662	0
687	20230707	093100	252624	1662	1662	1662	1662	0
688	20230707	093000	252624	1662	1662	1662	1662	0
689	20230707	092900	252624	1662	1662	1662	1662	0
690	20230707	092800	252624	1662	1662	1662	1662	0
691	20230707	092700	252624	1662	1662	1662	1662	0
692	20230707	092600	252624	1662	1662	1662	1662	0
693	20230707	092500	252624	1662	1662	1662	1662	0
694	20230707	092400	252624	1662	1662	1662	1662	0
695	20230707	092300	252624	1662	1662	1662	1662	0
696	20230707	092200	252624	1662	1662	1662	1662	0
697	20230707	092100	252624	1662	1662	1662	1662	0
698	20230707	092000	252624	1662	1662	1662	1662	0
699	20230707	091900	252624	1662	1662	1662	1662	0
700	20230707	091800	252624	1662	1662	1662	1662	0
701	20230707	091700	252624	1662	1662	1662	1662	0
702	20230707	091600	252624	1662	1662	1662	1662	0
703	20230707	091500	252624	1662	1662	1662	1662	0
704	20230707	091400	252624	1662	1662	1662	1662	100
705	20230707	091300	86424	1662	1662	1662	1662	0
706	20230707	091200	86424	1662	1662	1662	1662	0
707	20230707	091100	86424	1662	1662	1662	1662	0
708	20230707	091000	86424	1662	1662	1662	1662	0
709	20230707	090900	86424	1662	1662	1662	1662	0
710	20230707	090800	86424	1662	1662	1662	1662	0
711	20230707	090700	86424	1662	1662	1662	1662	0
712	20230707	090600	86424	1662	1662	1662	1662	0
713	20230707	090500	86424	1662	1662	1662	1662	0
714	20230707	090400	86424	1662	1662	1662	1662	0
715	20230707	090300	86424	1662	1662	1662	1662	0
716	20230707	090200	86424	1662	1662	1662	1662	0
717	20230707	090100	86424	1662	1662	1662	1662	50
718	20230707	090000	3324	1662	1662	1662	1662	2