KissMeData/258540/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203800	4083828	929	929	929	929	101
3	20230719	203700	4083828	929	929	929	929	0
4	20230719	203600	4083828	929	929	929	929	0
5	20230719	203500	4083828	929	929	929	929	0
6	20230719	203400	4083828	929	929	929	929	0
7	20230719	203300	4083828	929	929	929	929	0
8	20230719	203200	4083828	929	929	929	929	0
9	20230719	203100	4083828	929	929	929	929	0
10	20230719	203000	4083828	929	929	929	929	0
11	20230719	202900	4083828	929	929	929	929	0
12	20230719	202800	4083828	929	929	929	929	0
13	20230719	202700	4083828	929	929	929	929	0
14	20230719	202600	4083828	929	929	929	929	0
15	20230719	202500	4083828	929	929	929	929	0
16	20230719	202400	4083828	929	929	929	929	0
17	20230719	202300	4083828	929	929	929	929	0
18	20230719	202200	4083828	929	929	929	929	0
19	20230719	202100	4083828	929	929	929	929	0
20	20230719	202000	4083828	929	929	929	929	0
21	20230719	201900	4083828	929	929	929	929	0
22	20230719	201800	4083828	929	929	929	929	0
23	20230719	201700	4083828	929	929	929	929	0
24	20230719	201600	4083828	929	929	929	929	0
25	20230719	201500	4083828	929	929	929	929	0
26	20230719	201400	4083828	929	929	929	929	0
27	20230719	201300	4083828	929	929	929	929	0
28	20230719	201200	4083828	929	929	929	929	0
29	20230719	201100	4083828	929	929	929	929	0
30	20230719	201000	4083828	929	929	929	929	0
31	20230719	200900	4083828	929	929	929	929	0
32	20230719	200800	4083828	929	929	929	929	101
33	20230719	200700	4083828	929	929	929	929	0
34	20230719	200600	4083828	929	929	929	929	0
35	20230719	200500	4083828	929	929	929	929	0
36	20230719	200400	4083828	929	929	929	929	0
37	20230719	200300	4083828	929	929	929	929	0
38	20230719	200200	4083828	929	929	929	929	0
39	20230719	200100	4083828	929	929	929	929	0
40	20230719	200000	4083828	929	929	929	929	0
41	20230719	195900	4083828	929	929	929	929	0
42	20230719	195800	4083828	929	929	929	929	0
43	20230719	195700	4083828	929	929	929	929	0
44	20230719	195600	4083828	929	929	929	929	0
45	20230719	195500	4083828	929	929	929	929	0
46	20230719	195400	4083828	929	929	929	929	0
47	20230719	195300	4083828	929	929	929	929	0
48	20230719	195200	4083828	929	929	929	929	0
49	20230719	195100	4083828	929	929	929	929	0
50	20230719	195000	4083828	929	929	929	929	0
51	20230719	194900	4083828	929	929	929	929	0
52	20230719	194800	4083828	929	929	929	929	0
53	20230719	194700	4083828	929	929	929	929	0
54	20230719	194600	4083828	929	929	929	929	0
55	20230719	194500	4083828	929	929	929	929	0
56	20230719	194400	4083828	929	929	929	929	0
57	20230719	194300	4083828	929	929	929	929	0
58	20230719	194200	4083828	929	929	929	929	0
59	20230719	194100	4083828	929	929	929	929	0
60	20230719	194000	4083828	929	929	929	929	0
61	20230719	193900	4083828	929	929	929	929	0
62	20230719	193800	4083828	929	929	929	929	101
63	20230719	193700	4083828	929	929	929	929	0
64	20230719	193600	4083828	929	929	929	929	0
65	20230719	193500	4083828	929	929	929	929	0
66	20230719	193400	4083828	929	929	929	929	0
67	20230719	193300	4083828	929	929	929	929	0
68	20230719	193200	4083828	929	929	929	929	0
69	20230719	193100	4083828	929	929	929	929	0
70	20230719	193000	4083828	929	929	929	929	0
71	20230719	192900	4083828	929	929	929	929	0
72	20230719	192800	4083828	929	929	929	929	0
73	20230719	192700	4083828	929	929	929	929	0
74	20230719	192600	4083828	929	929	929	929	0
75	20230719	192500	4083828	929	929	929	929	0
76	20230719	192400	4083828	929	929	929	929	0
77	20230719	192300	4083828	929	929	929	929	0
78	20230719	192200	4083828	929	929	929	929	0
79	20230719	192100	4083828	929	929	929	929	0
80	20230719	192000	4083828	929	929	929	929	0
81	20230719	191900	4083828	929	929	929	929	0
82	20230719	191800	4083828	929	929	929	929	0
83	20230719	191700	4083828	929	929	929	929	0
84	20230719	191600	4083828	929	929	929	929	0
85	20230719	191500	4083828	929	929	929	929	0
86	20230719	191400	4083828	929	929	929	929	0
87	20230719	191300	4083828	929	929	929	929	0
88	20230719	191200	4083828	929	929	929	929	0
89	20230719	191100	4083828	929	929	929	929	0
90	20230719	191000	4083828	929	929	929	929	0
91	20230719	190900	4083828	929	929	929	929	0
92	20230719	190800	4083828	929	929	929	929	101
93	20230719	190700	4083828	929	929	929	929	0
94	20230719	190600	4083828	929	929	929	929	0
95	20230719	190500	4083828	929	929	929	929	0
96	20230719	190400	4083828	929	929	929	929	0
97	20230719	190300	4083828	929	929	929	929	0
98	20230719	190200	4083828	929	929	929	929	0
99	20230719	190100	4083828	929	929	929	929	0
100	20230719	190000	4083828	929	929	929	929	0
101	20230719	185900	4083828	929	929	929	929	0
102	20230719	185800	4083828	929	929	929	929	0
103	20230719	185700	4083828	929	929	929	929	0
104	20230719	185600	4083828	929	929	929	929	0
105	20230719	185500	4083828	929	929	929	929	0
106	20230719	185400	4083828	929	929	929	929	0
107	20230719	185300	4083828	929	929	929	929	0
108	20230719	185200	4083828	929	929	929	929	0
109	20230719	185100	4083828	929	929	929	929	0
110	20230719	185000	4083828	929	929	929	929	0
111	20230719	184900	4083828	929	929	929	929	0
112	20230719	184800	4083828	929	929	929	929	0
113	20230719	184700	4083828	929	929	929	929	0
114	20230719	184600	4083828	929	929	929	929	0
115	20230719	184500	4083828	929	929	929	929	0
116	20230719	184400	4083828	929	929	929	929	0
117	20230719	184300	4083828	929	929	929	929	0
118	20230719	184200	4083828	929	929	929	929	0
119	20230719	184100	4083828	929	929	929	929	0
120	20230719	184000	4083828	929	929	929	929	0
121	20230719	183900	4083828	929	929	929	929	0
122	20230719	183800	4083828	929	929	929	929	101
123	20230719	183700	4083828	929	929	929	929	0
124	20230719	183600	4083828	929	929	929	929	0
125	20230719	183500	4083828	929	929	929	929	0
126	20230719	183400	4083828	929	929	929	929	0
127	20230719	183300	4083828	929	929	929	929	0
128	20230719	183200	4083828	929	929	929	929	0
129	20230719	183100	4083828	929	929	929	929	0
130	20230719	183000	4083828	929	929	929	929	0
131	20230719	182900	4083828	929	929	929	929	0
132	20230719	182800	4083828	929	929	929	929	0
133	20230719	182700	4083828	929	929	929	929	0
134	20230719	182600	4083828	929	929	929	929	0
135	20230719	182500	4083828	929	929	929	929	0
136	20230719	182400	4083828	929	929	929	929	0
137	20230719	182300	4083828	929	929	929	929	0
138	20230719	182200	4083828	929	929	929	929	0
139	20230719	182100	4083828	929	929	929	929	0
140	20230719	182000	4083828	929	929	929	929	0
141	20230719	181900	4083828	929	929	929	929	0
142	20230719	181800	4083828	929	929	929	929	0
143	20230719	181700	4083828	929	929	929	929	0
144	20230719	181600	4083828	929	929	929	929	0
145	20230719	181500	4083828	929	929	929	929	0
146	20230719	181400	4083828	929	929	929	929	0
147	20230719	181300	4083828	929	929	929	929	0
148	20230719	181200	4083828	929	929	929	929	0
149	20230719	181100	4083828	929	929	929	929	0
150	20230719	181000	4083828	929	929	929	929	0
151	20230719	180900	4083828	929	929	929	929	0
152	20230719	180800	4083828	929	929	929	929	101
153	20230719	180700	4083828	929	929	929	929	0
154	20230719	180600	4083828	929	929	929	929	0
155	20230719	180500	4083828	929	929	929	929	0
156	20230719	180400	4083828	929	929	929	929	0
157	20230719	180300	4083828	929	929	929	929	0
158	20230719	180200	4083828	929	929	929	929	0
159	20230719	180100	4083828	929	929	929	929	0
160	20230719	180000	4083828	929	929	929	929	0
161	20230719	175900	4083828	929	929	929	929	0
162	20230719	175800	4083828	929	929	929	929	0
163	20230719	175700	4083828	929	929	929	929	0
164	20230719	175600	4083828	929	929	929	929	0
165	20230719	175500	4083828	929	929	929	929	0
166	20230719	175400	4083828	929	929	929	929	0
167	20230719	175300	4083828	929	929	929	929	0
168	20230719	175200	4083828	929	929	929	929	0
169	20230719	175100	4083828	929	929	929	929	0
170	20230719	175000	4083828	929	929	929	929	0
171	20230719	174900	4083828	929	929	929	929	0
172	20230719	174800	4083828	929	929	929	929	0
173	20230719	174700	4083828	929	929	929	929	0
174	20230719	174600	4083828	929	929	929	929	0
175	20230719	174500	4083828	929	929	929	929	0
176	20230719	174400	4083828	929	929	929	929	0
177	20230719	174300	4083828	929	929	929	929	0
178	20230719	174200	4083828	929	929	929	929	0
179	20230719	174100	4083828	929	929	929	929	0
180	20230719	174000	4083828	929	929	929	929	0
181	20230719	173900	4083828	929	929	929	929	0
182	20230719	173800	4083828	929	929	929	929	101
183	20230719	173700	4083828	929	929	929	929	0
184	20230719	173600	4083828	929	929	929	929	0
185	20230719	173500	4083828	929	929	929	929	0
186	20230719	173400	4083828	929	929	929	929	0
187	20230719	173300	4083828	929	929	929	929	0
188	20230719	173200	4083828	929	929	929	929	0
189	20230719	173100	4083828	929	929	929	929	0
190	20230719	173000	4083828	929	929	929	929	0
191	20230719	172900	4083828	929	929	929	929	0
192	20230719	172800	4083828	929	929	929	929	0
193	20230719	172700	4083828	929	929	929	929	0
194	20230719	172600	4083828	929	929	929	929	0
195	20230719	172500	4083828	929	929	929	929	0
196	20230719	172400	4083828	929	929	929	929	0
197	20230719	172300	4083828	929	929	929	929	0
198	20230719	172200	4083828	929	929	929	929	0
199	20230719	172100	4083828	929	929	929	929	0
200	20230719	172000	4083828	929	929	929	929	0
201	20230719	171900	4083828	929	929	929	929	0
202	20230719	171800	4083828	929	929	929	929	0
203	20230719	171700	4083828	929	929	929	929	0
204	20230719	171600	4083828	929	929	929	929	0
205	20230719	171500	4083828	929	929	929	929	0
206	20230719	171400	4083828	929	929	929	929	0
207	20230719	171300	4083828	929	929	929	929	0
208	20230719	171200	4083828	929	929	929	929	0
209	20230719	171100	4083828	929	929	929	929	0
210	20230719	171000	4083828	929	929	929	929	0
211	20230719	170900	4083828	929	929	929	929	0
212	20230719	170800	4083828	929	929	929	929	101
213	20230719	170700	4083828	929	929	929	929	0
214	20230719	170600	4083828	929	929	929	929	0
215	20230719	170500	4083828	929	929	929	929	0
216	20230719	170400	4083828	929	929	929	929	0
217	20230719	170300	4083828	929	929	929	929	0
218	20230719	170200	4083828	929	929	929	929	0
219	20230719	170100	4083828	929	929	929	929	0
220	20230719	170000	4083828	929	929	929	929	0
221	20230719	165900	4083828	929	929	929	929	0
222	20230719	165800	4083828	929	929	929	929	0
223	20230719	165700	4083828	929	929	929	929	0
224	20230719	165600	4083828	929	929	929	929	0
225	20230719	165500	4083828	929	929	929	929	0
226	20230719	165400	4083828	929	929	929	929	0
227	20230719	165300	4083828	929	929	929	929	0
228	20230719	165200	4083828	929	929	929	929	0
229	20230719	165100	4083828	929	929	929	929	0
230	20230719	165000	4083828	929	929	929	929	0
231	20230719	164900	4083828	929	929	929	929	0
232	20230719	164800	4083828	929	929	929	929	0
233	20230719	164700	4083828	929	929	929	929	0
234	20230719	164600	4083828	929	929	929	929	0
235	20230719	164500	4083828	929	929	929	929	0
236	20230719	164400	4083828	929	929	929	929	0
237	20230719	164300	4083828	929	929	929	929	0
238	20230719	164200	4083828	929	929	929	929	0
239	20230719	164100	4083828	929	929	929	929	0
240	20230719	164000	4083828	929	929	929	929	0
241	20230719	163900	4083828	929	929	929	929	0
242	20230719	163800	4083828	929	929	929	929	101
243	20230719	163700	4083828	929	929	929	929	0
244	20230719	163600	4083828	929	929	929	929	0
245	20230719	163500	4083828	929	929	929	929	0
246	20230719	163400	4083828	929	929	929	929	0
247	20230719	163300	4083828	929	929	929	929	0
248	20230719	163200	4083828	929	929	929	929	0
249	20230719	163100	4083828	929	929	929	929	0
250	20230719	163000	4083828	929	929	929	929	0
251	20230719	162900	4083828	929	929	929	929	0
252	20230719	162800	4083828	929	929	929	929	0
253	20230719	162700	4083828	929	929	929	929	0
254	20230719	162600	4083828	929	929	929	929	0
255	20230719	162500	4083828	929	929	929	929	0
256	20230719	162400	4083828	929	929	929	929	0
257	20230719	162300	4083828	929	929	929	929	0
258	20230719	162200	4083828	929	929	929	929	0
259	20230719	162100	4083828	929	929	929	929	0
260	20230719	162000	4083828	929	929	929	929	0
261	20230719	161900	4083828	929	929	929	929	0
262	20230719	161800	4083828	929	929	929	929	0
263	20230719	161700	4083828	929	929	929	929	0
264	20230719	161600	4083828	929	929	929	929	0
265	20230719	161500	4083828	929	929	929	929	0
266	20230719	161400	4083828	929	929	929	929	0
267	20230719	161300	4083828	929	929	929	929	0
268	20230719	161200	4083828	929	929	929	929	0
269	20230719	161100	4083828	929	929	929	929	0
270	20230719	161000	4083828	929	929	929	929	0
271	20230719	160900	4083828	929	929	929	929	0
272	20230719	160800	4083828	929	929	929	929	101
273	20230719	160700	4083828	929	929	929	929	0
274	20230719	160600	4083828	929	929	929	929	0
275	20230719	160500	4083828	929	929	929	929	0
276	20230719	160400	4083828	929	929	929	929	0
277	20230719	160300	4083828	929	929	929	929	0
278	20230719	160200	4083828	929	929	929	929	0
279	20230719	160100	4083828	929	929	929	929	0
280	20230719	160000	4083828	929	929	929	929	0
281	20230719	155900	4083828	929	929	929	929	0
282	20230719	155800	4083828	929	929	929	929	0
283	20230719	155700	4083828	929	929	929	929	0
284	20230719	155600	4083828	929	929	929	929	0
285	20230719	155500	4083828	929	929	929	929	0
286	20230719	155400	4083828	929	929	929	929	0
287	20230719	155300	4083828	929	929	929	929	0
288	20230719	155200	4083828	929	929	929	929	0
289	20230719	155100	4083828	929	929	929	929	0
290	20230719	155000	4083828	929	929	929	929	0
291	20230719	154900	4083828	929	929	929	929	0
292	20230719	154800	4083828	929	929	929	929	0
293	20230719	154700	4083828	929	929	929	929	0
294	20230719	154600	4083828	929	929	929	929	0
295	20230719	154500	4083828	929	929	929	929	0
296	20230719	154400	4083828	929	929	929	929	0
297	20230719	154300	4083828	929	929	929	929	0
298	20230719	154200	4083828	929	929	929	929	0
299	20230719	154100	4083828	929	929	929	929	0
300	20230719	154000	4083828	929	929	929	929	0
301	20230719	153900	4083828	929	929	929	929	0
302	20230719	153800	4083828	929	929	929	929	101
303	20230719	153700	4083828	929	929	929	929	0
304	20230719	153600	4083828	929	929	929	929	0
305	20230719	153500	4083828	929	929	929	929	0
306	20230719	153400	4083828	929	929	929	929	0
307	20230719	153300	4083828	929	929	929	929	0
308	20230719	153200	4083828	929	929	929	929	0
309	20230719	153100	4083828	929	929	929	929	0
310	20230719	153000	4083828	929	929	929	929	101
311	20230719	152900	3989999	929	929	929	929	0
312	20230719	152800	3989999	929	929	929	929	0
313	20230719	152700	3989999	929	929	929	929	0
314	20230719	152600	3989999	929	929	929	929	0
315	20230719	152500	3989999	929	929	929	929	0
316	20230719	152400	3989999	929	929	929	929	0
317	20230719	152300	3989999	929	929	929	929	0
318	20230719	152200	3989999	929	929	929	929	0
319	20230719	152100	3989999	929	929	929	929	0
320	20230719	152000	3989999	929	929	929	929	0
321	20230719	151900	3989999	929	929	929	929	0
322	20230719	151800	3989999	929	929	929	929	0
323	20230719	151700	3989999	929	929	929	929	0
324	20230719	151600	3989999	929	929	929	929	0
325	20230719	151500	3989999	929	929	929	929	0
326	20230719	151400	3989999	929	929	929	929	0
327	20230719	151300	3989999	929	929	929	929	0
328	20230719	151200	3989999	929	929	929	929	0
329	20230719	151100	3989999	929	929	929	929	0
330	20230719	151000	3989999	929	929	929	929	0
331	20230719	150900	3989999	929	929	929	929	0
332	20230719	150800	3989999	929	929	929	929	0
333	20230719	150700	3989999	929	929	929	929	0
334	20230719	150600	3989999	929	929	929	929	0
335	20230719	150500	3989999	929	929	929	929	0
336	20230719	150400	3989999	929	929	929	929	0
337	20230719	150300	3989999	929	929	929	929	0
338	20230719	150200	3989999	929	929	929	929	0
339	20230719	150100	3989999	929	929	929	929	0
340	20230719	150000	3989999	929	929	929	929	0
341	20230719	145900	3989999	929	929	929	929	0
342	20230719	145800	3989999	929	929	929	929	0
343	20230719	145700	3989999	929	929	929	929	0
344	20230719	145600	3989999	929	929	929	929	0
345	20230719	145500	3989999	929	929	929	929	20
346	20230719	145400	3971419	929	929	929	929	0
347	20230719	145300	3971419	929	929	929	929	0
348	20230719	145200	3971419	929	890	929	890	299
349	20230719	145100	3696360	920	920	920	920	3
350	20230719	145000	3693600	929	929	929	929	0
351	20230719	144900	3693600	929	929	929	929	0
352	20230719	144800	3693600	929	929	929	929	0
353	20230719	144700	3693600	929	929	929	929	0
354	20230719	144600	3693600	929	929	929	929	0
355	20230719	144500	3693600	929	929	929	929	0
356	20230719	144400	3693600	929	929	929	929	0
357	20230719	144300	3693600	929	929	929	929	0
358	20230719	144200	3693600	929	929	929	929	0
359	20230719	144100	3693600	929	929	929	929	0
360	20230719	144000	3693600	929	920	929	920	201
361	20230719	143900	3508671	883	883	883	883	0
362	20230719	143800	3508671	883	883	883	883	1
363	20230719	143700	3507788	928	928	928	928	0
364	20230719	143600	3507788	928	928	928	928	0
365	20230719	143500	3507788	928	928	928	928	0
366	20230719	143400	3507788	928	928	928	928	0
367	20230719	143300	3507788	928	928	928	928	0
368	20230719	143200	3507788	928	928	928	928	0
369	20230719	143100	3507788	928	928	928	928	0
370	20230719	143000	3507788	928	928	928	928	0
371	20230719	142900	3507788	928	928	928	928	0
372	20230719	142800	3507788	928	928	928	928	0
373	20230719	142700	3507788	928	928	928	928	0
374	20230719	142600	3507788	928	928	928	928	0
375	20230719	142500	3507788	928	928	928	928	0
376	20230719	142400	3507788	928	928	928	928	0
377	20230719	142300	3507788	928	928	928	928	0
378	20230719	142200	3507788	928	928	928	928	0
379	20230719	142100	3507788	928	928	928	928	0
380	20230719	142000	3507788	928	928	928	928	0
381	20230719	141900	3507788	928	928	928	928	0
382	20230719	141800	3507788	928	928	928	928	0
383	20230719	141700	3507788	928	928	928	928	0
384	20230719	141600	3507788	928	928	928	928	0
385	20230719	141500	3507788	928	928	928	928	0
386	20230719	141400	3507788	928	928	928	928	0
387	20230719	141300	3507788	928	928	928	928	0
388	20230719	141200	3507788	928	928	928	928	0
389	20230719	141100	3507788	928	928	928	928	0
390	20230719	141000	3507788	928	928	928	928	0
391	20230719	140900	3507788	928	928	928	928	0
392	20230719	140800	3507788	928	928	928	928	0
393	20230719	140700	3507788	928	928	928	928	1
394	20230719	140600	3506860	930	930	930	930	0
395	20230719	140500	3506860	930	930	930	930	0
396	20230719	140400	3506860	930	930	930	930	0
397	20230719	140300	3506860	930	930	930	930	0
398	20230719	140200	3506860	930	930	930	930	0
399	20230719	140100	3506860	930	930	930	930	0
400	20230719	140000	3506860	930	930	930	930	0
401	20230719	135900	3506860	930	930	930	930	0
402	20230719	135800	3506860	930	930	930	930	0
403	20230719	135700	3506860	930	930	930	930	0
404	20230719	135600	3506860	930	930	930	930	0
405	20230719	135500	3506860	930	930	930	930	0
406	20230719	135400	3506860	930	930	930	930	0
407	20230719	135300	3506860	930	930	930	930	0
408	20230719	135200	3506860	930	930	930	930	0
409	20230719	135100	3506860	930	930	930	930	0
410	20230719	135000	3506860	930	930	930	930	0
411	20230719	134900	3506860	930	930	930	930	0
412	20230719	134800	3506860	930	930	930	930	1
413	20230719	134700	3505930	881	881	881	881	0
414	20230719	134600	3505930	881	881	881	881	0
415	20230719	134500	3505930	881	881	881	881	0
416	20230719	134400	3505930	881	881	881	881	0
417	20230719	134300	3505930	881	881	881	881	0
418	20230719	134200	3505930	881	881	881	881	0
419	20230719	134100	3505930	881	881	881	881	0
420	20230719	134000	3505930	881	881	881	881	0
421	20230719	133900	3505930	881	885	885	881	1000
422	20230719	133800	2624030	940	940	940	940	0
423	20230719	133700	2624030	940	940	940	940	0
424	20230719	133600	2624030	940	940	940	940	0
425	20230719	133500	2624030	940	940	940	940	0
426	20230719	133400	2624030	940	940	940	940	0
427	20230719	133300	2624030	940	940	940	940	0
428	20230719	133200	2624030	940	940	940	940	0
429	20230719	133100	2624030	940	935	940	935	151
430	20230719	133000	2482840	885	885	885	885	0
431	20230719	132900	2482840	885	885	885	885	8
432	20230719	132800	2475760	888	890	890	888	60
433	20230719	132700	2422400	940	940	940	940	0
434	20230719	132600	2422400	940	940	940	940	0
435	20230719	132500	2422400	940	940	940	940	1
436	20230719	132400	2421460	890	890	890	890	0
437	20230719	132300	2421460	890	890	890	890	0
438	20230719	132200	2421460	890	890	890	890	0
439	20230719	132100	2421460	890	890	890	890	150
440	20230719	132000	2287960	950	950	950	950	0
441	20230719	131900	2287960	950	950	950	950	0
442	20230719	131800	2287960	950	950	950	950	0
443	20230719	131700	2287960	950	950	950	950	0
444	20230719	131600	2287960	950	950	950	950	0
445	20230719	131500	2287960	950	950	950	950	0
446	20230719	131400	2287960	950	950	950	950	0
447	20230719	131300	2287960	950	950	950	950	0
448	20230719	131200	2287960	950	950	950	950	0
449	20230719	131100	2287960	950	950	950	950	0
450	20230719	131000	2287960	950	950	950	950	0
451	20230719	130900	2287960	950	950	950	950	0
452	20230719	130800	2287960	950	950	950	950	0
453	20230719	130700	2287960	950	950	950	950	0
454	20230719	130600	2287960	950	950	950	950	0
455	20230719	130500	2287960	950	950	950	950	0
456	20230719	130400	2287960	950	950	950	950	0
457	20230719	130300	2287960	950	950	950	950	0
458	20230719	130200	2287960	950	950	950	950	0
459	20230719	130100	2287960	950	950	950	950	0
460	20230719	130000	2287960	950	950	950	950	0
461	20230719	125900	2287960	950	950	950	950	0
462	20230719	125800	2287960	950	950	950	950	0
463	20230719	125700	2287960	950	950	950	950	0
464	20230719	125600	2287960	950	950	950	950	0
465	20230719	125500	2287960	950	950	950	950	0
466	20230719	125400	2287960	950	950	950	950	0
467	20230719	125300	2287960	950	950	950	950	0
468	20230719	125200	2287960	950	950	950	950	0
469	20230719	125100	2287960	950	950	950	950	0
470	20230719	125000	2287960	950	950	950	950	0
471	20230719	124900	2287960	950	950	950	950	0
472	20230719	124800	2287960	950	950	950	950	0
473	20230719	124700	2287960	950	950	950	950	0
474	20230719	124600	2287960	950	950	950	950	0
475	20230719	124500	2287960	950	950	950	950	0
476	20230719	124400	2287960	950	950	950	950	0
477	20230719	124300	2287960	950	950	950	950	0
478	20230719	124200	2287960	950	950	950	950	0
479	20230719	124100	2287960	950	950	950	950	0
480	20230719	124000	2287960	950	950	950	950	0
481	20230719	123900	2287960	950	950	950	950	0
482	20230719	123800	2287960	950	950	950	950	0
483	20230719	123700	2287960	950	950	950	950	0
484	20230719	123600	2287960	950	950	950	950	0
485	20230719	123500	2287960	950	950	950	950	0
486	20230719	123400	2287960	950	950	950	950	0
487	20230719	123300	2287960	950	950	950	950	0
488	20230719	123200	2287960	950	950	950	950	0
489	20230719	123100	2287960	950	950	950	950	0
490	20230719	123000	2287960	950	950	950	950	0
491	20230719	122900	2287960	950	950	950	950	0
492	20230719	122800	2287960	950	950	950	950	0
493	20230719	122700	2287960	950	950	950	950	0
494	20230719	122600	2287960	950	950	950	950	0
495	20230719	122500	2287960	950	950	950	950	0
496	20230719	122400	2287960	950	950	950	950	0
497	20230719	122300	2287960	950	950	950	950	0
498	20230719	122200	2287960	950	950	950	950	0
499	20230719	122100	2287960	950	950	950	950	0
500	20230719	122000	2287960	950	950	950	950	0
501	20230719	121900	2287960	950	950	950	950	1
502	20230719	121800	2287010	889	889	889	889	1
503	20230719	121700	2286121	957	957	957	957	0
504	20230719	121600	2286121	957	957	957	957	0
505	20230719	121500	2286121	957	957	957	957	0
506	20230719	121400	2286121	957	957	957	957	0
507	20230719	121300	2286121	957	957	957	957	0
508	20230719	121200	2286121	957	957	957	957	0
509	20230719	121100	2286121	957	957	957	957	0
510	20230719	121000	2286121	957	957	957	957	0
511	20230719	120900	2286121	957	957	957	957	0
512	20230719	120800	2286121	957	957	957	957	0
513	20230719	120700	2286121	957	957	957	957	0
514	20230719	120600	2286121	957	957	957	957	0
515	20230719	120500	2286121	957	957	957	957	0
516	20230719	120400	2286121	957	957	957	957	0
517	20230719	120300	2286121	957	957	957	957	0
518	20230719	120200	2286121	957	957	957	957	0
519	20230719	120100	2286121	957	957	957	957	0
520	20230719	120000	2286121	957	957	957	957	0
521	20230719	115900	2286121	957	957	957	957	0
522	20230719	115800	2286121	957	957	957	957	0
523	20230719	115700	2286121	957	957	957	957	0
524	20230719	115600	2286121	957	957	957	957	0
525	20230719	115500	2286121	957	957	957	957	0
526	20230719	115400	2286121	957	957	957	957	0
527	20230719	115300	2286121	957	957	957	957	0
528	20230719	115200	2286121	957	957	957	957	0
529	20230719	115100	2286121	957	957	957	957	0
530	20230719	115000	2286121	957	957	957	957	0
531	20230719	114900	2286121	957	957	957	957	0
532	20230719	114800	2286121	957	957	957	957	0
533	20230719	114700	2286121	957	957	957	957	0
534	20230719	114600	2286121	957	957	957	957	0
535	20230719	114500	2286121	957	957	957	957	0
536	20230719	114400	2286121	957	957	957	957	0
537	20230719	114300	2286121	957	957	957	957	0
538	20230719	114200	2286121	957	957	957	957	0
539	20230719	114100	2286121	957	957	957	957	0
540	20230719	114000	2286121	957	957	957	957	0
541	20230719	113900	2286121	957	957	957	957	0
542	20230719	113800	2286121	957	957	957	957	0
543	20230719	113700	2286121	957	957	957	957	0
544	20230719	113600	2286121	957	957	957	957	0
545	20230719	113500	2286121	957	957	957	957	0
546	20230719	113400	2286121	957	957	957	957	0
547	20230719	113300	2286121	957	957	957	957	0
548	20230719	113200	2286121	957	957	957	957	0
549	20230719	113100	2286121	957	957	957	957	0
550	20230719	113000	2286121	957	957	957	957	0
551	20230719	112900	2286121	957	957	957	957	0
552	20230719	112800	2286121	957	957	957	957	0
553	20230719	112700	2286121	957	957	957	957	0
554	20230719	112600	2286121	957	957	957	957	0
555	20230719	112500	2286121	957	957	957	957	0
556	20230719	112400	2286121	957	957	957	957	0
557	20230719	112300	2286121	957	957	957	957	0
558	20230719	112200	2286121	957	957	957	957	0
559	20230719	112100	2286121	957	957	957	957	0
560	20230719	112000	2286121	957	957	957	957	0
561	20230719	111900	2286121	957	957	957	957	0
562	20230719	111800	2286121	957	957	957	957	0
563	20230719	111700	2286121	957	957	957	957	0
564	20230719	111600	2286121	957	957	957	957	0
565	20230719	111500	2286121	957	957	957	957	0
566	20230719	111400	2286121	957	957	957	957	0
567	20230719	111300	2286121	957	957	957	957	0
568	20230719	111200	2286121	957	957	957	957	0
569	20230719	111100	2286121	957	957	957	957	0
570	20230719	111000	2286121	957	957	957	957	0
571	20230719	110900	2286121	957	957	957	957	0
572	20230719	110800	2286121	957	957	957	957	0
573	20230719	110700	2286121	957	957	957	957	0
574	20230719	110600	2286121	957	957	957	957	0
575	20230719	110500	2286121	957	957	957	957	0
576	20230719	110400	2286121	957	957	957	957	0
577	20230719	110300	2286121	957	957	957	957	0
578	20230719	110200	2286121	957	957	957	957	0
579	20230719	110100	2286121	957	957	957	957	0
580	20230719	110000	2286121	957	957	957	957	0
581	20230719	105900	2286121	957	957	957	957	500
582	20230719	105800	1807621	957	881	957	881	2
583	20230719	105700	1805783	965	965	965	965	1
584	20230719	105600	1804818	881	881	881	881	0
585	20230719	105500	1804818	881	881	881	881	1
586	20230719	105400	1803937	966	966	966	966	0
587	20230719	105300	1803937	966	966	966	966	0
588	20230719	105200	1803937	966	966	966	966	0
589	20230719	105100	1803937	966	966	966	966	0
590	20230719	105000	1803937	966	966	966	966	300
591	20230719	104900	1514137	966	900	966	900	611
592	20230719	104800	950971	900	900	900	900	0
593	20230719	104700	950971	900	900	900	900	0
594	20230719	104600	950971	900	900	900	900	0
595	20230719	104500	950971	900	900	900	900	0
596	20230719	104400	950971	900	900	900	900	0
597	20230719	104300	950971	900	900	900	900	0
598	20230719	104200	950971	900	900	900	900	0
599	20230719	104100	950971	900	900	900	900	0
600	20230719	104000	950971	900	900	900	900	0
601	20230719	103900	950971	900	900	900	881	102
602	20230719	103800	859190	900	900	900	900	0
603	20230719	103700	859190	900	900	900	900	0
604	20230719	103600	859190	900	900	900	900	0
605	20230719	103500	859190	900	900	900	900	463
606	20230719	103400	442490	900	900	900	900	0
607	20230719	103300	442490	900	900	900	900	0
608	20230719	103200	442490	900	900	900	900	0
609	20230719	103100	442490	900	900	900	900	0
610	20230719	103000	442490	900	900	900	900	0
611	20230719	102900	442490	900	900	900	900	0
612	20230719	102800	442490	900	900	900	900	24
613	20230719	102700	420890	900	900	900	900	0
614	20230719	102600	420890	900	900	900	900	0
615	20230719	102500	420890	900	900	900	900	0
616	20230719	102400	420890	900	900	900	900	0
617	20230719	102300	420890	900	900	900	900	0
618	20230719	102200	420890	900	900	900	900	0
619	20230719	102100	420890	900	900	900	900	0
620	20230719	102000	420890	900	900	900	900	0
621	20230719	101900	420890	900	900	900	900	0
622	20230719	101800	420890	900	900	900	900	0
623	20230719	101700	420890	900	900	900	900	0
624	20230719	101600	420890	900	900	900	900	0
625	20230719	101500	420890	900	900	900	900	0
626	20230719	101400	420890	900	900	900	900	0
627	20230719	101300	420890	900	900	900	900	0
628	20230719	101200	420890	900	900	900	900	0
629	20230719	101100	420890	900	900	900	900	0
630	20230719	101000	420890	900	900	900	900	0
631	20230719	100900	420890	900	900	900	900	0
632	20230719	100800	420890	900	900	900	900	0
633	20230719	100700	420890	900	900	900	900	0
634	20230719	100600	420890	900	900	900	900	0
635	20230719	100500	420890	900	900	900	900	0
636	20230719	100400	420890	900	900	900	900	0
637	20230719	100300	420890	900	900	900	900	0
638	20230719	100200	420890	900	900	900	900	0
639	20230719	100100	420890	900	900	900	900	0
640	20230719	100000	420890	900	900	900	900	0
641	20230719	095900	420890	900	900	900	900	0
642	20230719	095800	420890	900	900	900	900	0
643	20230719	095700	420890	900	900	900	900	0
644	20230719	095600	420890	900	900	900	900	0
645	20230719	095500	420890	900	900	900	900	0
646	20230719	095400	420890	900	899	900	899	3
647	20230719	095300	418192	868	868	868	868	0
648	20230719	095200	418192	868	868	868	868	0
649	20230719	095100	418192	868	868	868	868	0
650	20230719	095000	418192	868	868	868	868	0
651	20230719	094900	418192	868	868	868	868	0
652	20230719	094800	418192	868	868	868	868	0
653	20230719	094700	418192	868	868	868	868	0
654	20230719	094600	418192	868	868	868	868	0
655	20230719	094500	418192	868	868	868	868	0
656	20230719	094400	418192	868	868	868	868	0
657	20230719	094300	418192	868	868	868	868	0
658	20230719	094200	418192	868	868	868	868	0
659	20230719	094100	418192	868	868	868	868	1
660	20230719	094000	417324	900	900	900	900	0
661	20230719	093900	417324	900	900	900	900	0
662	20230719	093800	417324	900	899	900	899	379
663	20230719	093700	76602	890	890	890	890	41
664	20230719	093600	40112	866	866	866	866	1
665	20230719	093500	39246	900	900	900	900	0
666	20230719	093400	39246	900	900	900	900	0
667	20230719	093300	39246	900	900	900	900	0
668	20230719	093200	39246	900	900	900	900	1
669	20230719	093100	38346	866	866	866	866	0
670	20230719	093000	38346	866	866	866	866	0
671	20230719	092900	38346	866	866	866	866	0
672	20230719	092800	38346	866	866	866	866	0
673	20230719	092700	38346	866	866	866	866	0
674	20230719	092600	38346	866	866	866	866	40
675	20230719	092500	3706	866	866	866	866	0
676	20230719	092400	3706	866	866	866	866	1
677	20230719	092300	2840	989	989	989	989	0
678	20230719	092200	2840	989	989	989	989	0
679	20230719	092100	2840	989	989	989	989	0
680	20230719	092000	2840	989	989	989	989	0
681	20230719	091900	2840	989	989	989	989	0
682	20230719	091800	2840	989	989	989	989	0
683	20230719	091700	2840	989	989	989	989	0
684	20230719	091600	2840	989	989	989	989	0
685	20230719	091500	2840	989	989	989	989	0
686	20230719	091400	2840	989	989	989	989	0
687	20230719	091300	2840	989	989	989	989	0
688	20230719	091200	2840	989	989	989	989	0
689	20230719	091100	2840	989	989	989	989	0
690	20230719	091000	2840	989	989	989	989	0
691	20230719	090900	2840	989	989	989	989	0
692	20230719	090800	2840	989	989	989	989	0
693	20230719	090700	2840	989	989	989	989	0
694	20230719	090600	2840	989	989	989	989	0
695	20230719	090500	2840	989	989	989	989	0
696	20230719	090400	2840	989	989	989	989	0
697	20230719	090300	2840	989	989	989	989	1
698	20230719	090200	1851	861	861	861	861	1
699	20230719	090100	990	990	990	990	990	0
700	20230719	090000	990	990	990	990	990	1