KissMeData/258540/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202200	2335521	985	985	985	985	18
3	20230724	202100	2335521	985	985	985	985	0
4	20230724	202000	2335521	985	985	985	985	0
5	20230724	201900	2335521	985	985	985	985	0
6	20230724	201800	2335521	985	985	985	985	0
7	20230724	201700	2335521	985	985	985	985	0
8	20230724	201600	2335521	985	985	985	985	0
9	20230724	201500	2335521	985	985	985	985	0
10	20230724	201400	2335521	985	985	985	985	0
11	20230724	201300	2335521	985	985	985	985	0
12	20230724	201200	2335521	985	985	985	985	0
13	20230724	201100	2335521	985	985	985	985	0
14	20230724	201000	2335521	985	985	985	985	0
15	20230724	200900	2335521	985	985	985	985	0
16	20230724	200800	2335521	985	985	985	985	0
17	20230724	200700	2335521	985	985	985	985	0
18	20230724	200600	2335521	985	985	985	985	0
19	20230724	200500	2335521	985	985	985	985	0
20	20230724	200400	2335521	985	985	985	985	0
21	20230724	200300	2335521	985	985	985	985	0
22	20230724	200200	2335521	985	985	985	985	0
23	20230724	200100	2335521	985	985	985	985	0
24	20230724	200000	2335521	985	985	985	985	0
25	20230724	195900	2335521	985	985	985	985	0
26	20230724	195800	2335521	985	985	985	985	0
27	20230724	195700	2335521	985	985	985	985	0
28	20230724	195600	2335521	985	985	985	985	0
29	20230724	195500	2335521	985	985	985	985	0
30	20230724	195400	2335521	985	985	985	985	0
31	20230724	195300	2335521	985	985	985	985	0
32	20230724	195200	2335521	985	985	985	985	18
33	20230724	195100	2335521	985	985	985	985	0
34	20230724	195000	2335521	985	985	985	985	0
35	20230724	194900	2335521	985	985	985	985	0
36	20230724	194800	2335521	985	985	985	985	0
37	20230724	194700	2335521	985	985	985	985	0
38	20230724	194600	2335521	985	985	985	985	0
39	20230724	194500	2335521	985	985	985	985	0
40	20230724	194400	2335521	985	985	985	985	0
41	20230724	194300	2335521	985	985	985	985	0
42	20230724	194200	2335521	985	985	985	985	0
43	20230724	194100	2335521	985	985	985	985	0
44	20230724	194000	2335521	985	985	985	985	0
45	20230724	193900	2335521	985	985	985	985	0
46	20230724	193800	2335521	985	985	985	985	0
47	20230724	193700	2335521	985	985	985	985	0
48	20230724	193600	2335521	985	985	985	985	0
49	20230724	193500	2335521	985	985	985	985	0
50	20230724	193400	2335521	985	985	985	985	0
51	20230724	193300	2335521	985	985	985	985	0
52	20230724	193200	2335521	985	985	985	985	0
53	20230724	193100	2335521	985	985	985	985	0
54	20230724	193000	2335521	985	985	985	985	0
55	20230724	192900	2335521	985	985	985	985	0
56	20230724	192800	2335521	985	985	985	985	0
57	20230724	192700	2335521	985	985	985	985	0
58	20230724	192600	2335521	985	985	985	985	0
59	20230724	192500	2335521	985	985	985	985	0
60	20230724	192400	2335521	985	985	985	985	0
61	20230724	192300	2335521	985	985	985	985	0
62	20230724	192200	2335521	985	985	985	985	18
63	20230724	192100	2335521	985	985	985	985	0
64	20230724	192000	2335521	985	985	985	985	0
65	20230724	191900	2335521	985	985	985	985	0
66	20230724	191800	2335521	985	985	985	985	0
67	20230724	191700	2335521	985	985	985	985	0
68	20230724	191600	2335521	985	985	985	985	0
69	20230724	191500	2335521	985	985	985	985	0
70	20230724	191400	2335521	985	985	985	985	0
71	20230724	191300	2335521	985	985	985	985	0
72	20230724	191200	2335521	985	985	985	985	0
73	20230724	191100	2335521	985	985	985	985	0
74	20230724	191000	2335521	985	985	985	985	0
75	20230724	190900	2335521	985	985	985	985	0
76	20230724	190800	2335521	985	985	985	985	0
77	20230724	190700	2335521	985	985	985	985	0
78	20230724	190600	2335521	985	985	985	985	0
79	20230724	190500	2335521	985	985	985	985	0
80	20230724	190400	2335521	985	985	985	985	0
81	20230724	190300	2335521	985	985	985	985	0
82	20230724	190200	2335521	985	985	985	985	0
83	20230724	190100	2335521	985	985	985	985	0
84	20230724	190000	2335521	985	985	985	985	0
85	20230724	185900	2335521	985	985	985	985	0
86	20230724	185800	2335521	985	985	985	985	0
87	20230724	185700	2335521	985	985	985	985	0
88	20230724	185600	2335521	985	985	985	985	0
89	20230724	185500	2335521	985	985	985	985	0
90	20230724	185400	2335521	985	985	985	985	0
91	20230724	185300	2335521	985	985	985	985	0
92	20230724	185200	2335521	985	985	985	985	18
93	20230724	185100	2335521	985	985	985	985	0
94	20230724	185000	2335521	985	985	985	985	0
95	20230724	184900	2335521	985	985	985	985	0
96	20230724	184800	2335521	985	985	985	985	0
97	20230724	184700	2335521	985	985	985	985	0
98	20230724	184600	2335521	985	985	985	985	0
99	20230724	184500	2335521	985	985	985	985	0
100	20230724	184400	2335521	985	985	985	985	0
101	20230724	184300	2335521	985	985	985	985	0
102	20230724	184200	2335521	985	985	985	985	0
103	20230724	184100	2335521	985	985	985	985	0
104	20230724	184000	2335521	985	985	985	985	0
105	20230724	183900	2335521	985	985	985	985	0
106	20230724	183800	2335521	985	985	985	985	0
107	20230724	183700	2335521	985	985	985	985	0
108	20230724	183600	2335521	985	985	985	985	0
109	20230724	183500	2335521	985	985	985	985	0
110	20230724	183400	2335521	985	985	985	985	0
111	20230724	183300	2335521	985	985	985	985	0
112	20230724	183200	2335521	985	985	985	985	0
113	20230724	183100	2335521	985	985	985	985	0
114	20230724	183000	2335521	985	985	985	985	0
115	20230724	182900	2335521	985	985	985	985	0
116	20230724	182800	2335521	985	985	985	985	0
117	20230724	182700	2335521	985	985	985	985	0
118	20230724	182600	2335521	985	985	985	985	0
119	20230724	182500	2335521	985	985	985	985	0
120	20230724	182400	2335521	985	985	985	985	0
121	20230724	182300	2335521	985	985	985	985	0
122	20230724	182200	2335521	985	985	985	985	18
123	20230724	182100	2335521	985	985	985	985	0
124	20230724	182000	2335521	985	985	985	985	0
125	20230724	181900	2335521	985	985	985	985	0
126	20230724	181800	2335521	985	985	985	985	0
127	20230724	181700	2335521	985	985	985	985	0
128	20230724	181600	2335521	985	985	985	985	0
129	20230724	181500	2335521	985	985	985	985	0
130	20230724	181400	2335521	985	985	985	985	0
131	20230724	181300	2335521	985	985	985	985	0
132	20230724	181200	2335521	985	985	985	985	0
133	20230724	181100	2335521	985	985	985	985	0
134	20230724	181000	2335521	985	985	985	985	0
135	20230724	180900	2335521	985	985	985	985	0
136	20230724	180800	2335521	985	985	985	985	0
137	20230724	180700	2335521	985	985	985	985	0
138	20230724	180600	2335521	985	985	985	985	0
139	20230724	180500	2335521	985	985	985	985	0
140	20230724	180400	2335521	985	985	985	985	0
141	20230724	180300	2335521	985	985	985	985	0
142	20230724	180200	2335521	985	985	985	985	0
143	20230724	180100	2335521	985	985	985	985	0
144	20230724	180000	2335521	985	985	985	985	0
145	20230724	175900	2335521	985	985	985	985	0
146	20230724	175800	2335521	985	985	985	985	0
147	20230724	175700	2335521	985	985	985	985	0
148	20230724	175600	2335521	985	985	985	985	0
149	20230724	175500	2335521	985	985	985	985	0
150	20230724	175400	2335521	985	985	985	985	0
151	20230724	175300	2335521	985	985	985	985	0
152	20230724	175200	2335521	985	985	985	985	18
153	20230724	175100	2335521	985	985	985	985	0
154	20230724	175000	2335521	985	985	985	985	0
155	20230724	174900	2335521	985	985	985	985	0
156	20230724	174800	2335521	985	985	985	985	0
157	20230724	174700	2335521	985	985	985	985	0
158	20230724	174600	2335521	985	985	985	985	0
159	20230724	174500	2335521	985	985	985	985	0
160	20230724	174400	2335521	985	985	985	985	0
161	20230724	174300	2335521	985	985	985	985	0
162	20230724	174200	2335521	985	985	985	985	0
163	20230724	174100	2335521	985	985	985	985	0
164	20230724	174000	2335521	985	985	985	985	0
165	20230724	173900	2335521	985	985	985	985	0
166	20230724	173800	2335521	985	985	985	985	0
167	20230724	173700	2335521	985	985	985	985	0
168	20230724	173600	2335521	985	985	985	985	0
169	20230724	173500	2335521	985	985	985	985	0
170	20230724	173400	2335521	985	985	985	985	0
171	20230724	173300	2335521	985	985	985	985	0
172	20230724	173200	2335521	985	985	985	985	0
173	20230724	173100	2335521	985	985	985	985	0
174	20230724	173000	2335521	985	985	985	985	0
175	20230724	172900	2335521	985	985	985	985	0
176	20230724	172800	2335521	985	985	985	985	0
177	20230724	172700	2335521	985	985	985	985	0
178	20230724	172600	2335521	985	985	985	985	0
179	20230724	172500	2335521	985	985	985	985	0
180	20230724	172400	2335521	985	985	985	985	0
181	20230724	172300	2335521	985	985	985	985	0
182	20230724	172200	2335521	985	985	985	985	18
183	20230724	172100	2335521	985	985	985	985	0
184	20230724	172000	2335521	985	985	985	985	0
185	20230724	171900	2335521	985	985	985	985	0
186	20230724	171800	2335521	985	985	985	985	0
187	20230724	171700	2335521	985	985	985	985	0
188	20230724	171600	2335521	985	985	985	985	0
189	20230724	171500	2335521	985	985	985	985	0
190	20230724	171400	2335521	985	985	985	985	0
191	20230724	171300	2335521	985	985	985	985	0
192	20230724	171200	2335521	985	985	985	985	0
193	20230724	171100	2335521	985	985	985	985	0
194	20230724	171000	2335521	985	985	985	985	0
195	20230724	170900	2335521	985	985	985	985	0
196	20230724	170800	2335521	985	985	985	985	0
197	20230724	170700	2335521	985	985	985	985	0
198	20230724	170600	2335521	985	985	985	985	0
199	20230724	170500	2335521	985	985	985	985	0
200	20230724	170400	2335521	985	985	985	985	0
201	20230724	170300	2335521	985	985	985	985	0
202	20230724	170200	2335521	985	985	985	985	0
203	20230724	170100	2335521	985	985	985	985	0
204	20230724	170000	2335521	985	985	985	985	0
205	20230724	165900	2335521	985	985	985	985	0
206	20230724	165800	2335521	985	985	985	985	0
207	20230724	165700	2335521	985	985	985	985	0
208	20230724	165600	2335521	985	985	985	985	0
209	20230724	165500	2335521	985	985	985	985	0
210	20230724	165400	2335521	985	985	985	985	0
211	20230724	165300	2335521	985	985	985	985	0
212	20230724	165200	2335521	985	985	985	985	18
213	20230724	165100	2335521	985	985	985	985	0
214	20230724	165000	2335521	985	985	985	985	0
215	20230724	164900	2335521	985	985	985	985	0
216	20230724	164800	2335521	985	985	985	985	0
217	20230724	164700	2335521	985	985	985	985	0
218	20230724	164600	2335521	985	985	985	985	0
219	20230724	164500	2335521	985	985	985	985	0
220	20230724	164400	2335521	985	985	985	985	0
221	20230724	164300	2335521	985	985	985	985	0
222	20230724	164200	2335521	985	985	985	985	0
223	20230724	164100	2335521	985	985	985	985	0
224	20230724	164000	2335521	985	985	985	985	0
225	20230724	163900	2335521	985	985	985	985	0
226	20230724	163800	2335521	985	985	985	985	0
227	20230724	163700	2335521	985	985	985	985	0
228	20230724	163600	2335521	985	985	985	985	0
229	20230724	163500	2335521	985	985	985	985	0
230	20230724	163400	2335521	985	985	985	985	0
231	20230724	163300	2335521	985	985	985	985	0
232	20230724	163200	2335521	985	985	985	985	0
233	20230724	163100	2335521	985	985	985	985	0
234	20230724	163000	2335521	985	985	985	985	0
235	20230724	162900	2335521	985	985	985	985	0
236	20230724	162800	2335521	985	985	985	985	0
237	20230724	162700	2335521	985	985	985	985	0
238	20230724	162600	2335521	985	985	985	985	0
239	20230724	162500	2335521	985	985	985	985	0
240	20230724	162400	2335521	985	985	985	985	0
241	20230724	162300	2335521	985	985	985	985	0
242	20230724	162200	2335521	985	985	985	985	18
243	20230724	162100	2335521	985	985	985	985	0
244	20230724	162000	2335521	985	985	985	985	0
245	20230724	161900	2335521	985	985	985	985	0
246	20230724	161800	2335521	985	985	985	985	0
247	20230724	161700	2335521	985	985	985	985	0
248	20230724	161600	2335521	985	985	985	985	0
249	20230724	161500	2335521	985	985	985	985	0
250	20230724	161400	2335521	985	985	985	985	0
251	20230724	161300	2335521	985	985	985	985	0
252	20230724	161200	2335521	985	985	985	985	0
253	20230724	161100	2335521	985	985	985	985	0
254	20230724	161000	2335521	985	985	985	985	0
255	20230724	160900	2335521	985	985	985	985	0
256	20230724	160800	2335521	985	985	985	985	0
257	20230724	160700	2335521	985	985	985	985	0
258	20230724	160600	2335521	985	985	985	985	0
259	20230724	160500	2335521	985	985	985	985	0
260	20230724	160400	2335521	985	985	985	985	0
261	20230724	160300	2335521	985	985	985	985	0
262	20230724	160200	2335521	985	985	985	985	0
263	20230724	160100	2335521	985	985	985	985	0
264	20230724	160000	2335521	985	985	985	985	0
265	20230724	155900	2335521	985	985	985	985	0
266	20230724	155800	2335521	985	985	985	985	0
267	20230724	155700	2335521	985	985	985	985	0
268	20230724	155600	2335521	985	985	985	985	0
269	20230724	155500	2335521	985	985	985	985	0
270	20230724	155400	2335521	985	985	985	985	0
271	20230724	155300	2335521	985	985	985	985	0
272	20230724	155200	2335521	985	985	985	985	18
273	20230724	155100	2335521	985	985	985	985	0
274	20230724	155000	2335521	985	985	985	985	0
275	20230724	154900	2335521	985	985	985	985	0
276	20230724	154800	2335521	985	985	985	985	0
277	20230724	154700	2335521	985	985	985	985	0
278	20230724	154600	2335521	985	985	985	985	0
279	20230724	154500	2335521	985	985	985	985	0
280	20230724	154400	2335521	985	985	985	985	0
281	20230724	154300	2335521	985	985	985	985	0
282	20230724	154200	2335521	985	985	985	985	0
283	20230724	154100	2335521	985	985	985	985	0
284	20230724	154000	2335521	985	985	985	985	0
285	20230724	153900	2335521	985	985	985	985	0
286	20230724	153800	2335521	985	985	985	985	0
287	20230724	153700	2335521	985	985	985	985	0
288	20230724	153600	2335521	985	985	985	985	0
289	20230724	153500	2335521	985	985	985	985	0
290	20230724	153400	2335521	985	985	985	985	0
291	20230724	153300	2335521	985	985	985	985	0
292	20230724	153200	2335521	985	985	985	985	0
293	20230724	153100	2335521	985	985	985	985	0
294	20230724	153000	2335521	985	985	985	985	18
295	20230724	152900	2317791	985	985	985	985	0
296	20230724	152800	2317791	985	985	985	985	0
297	20230724	152700	2317791	985	985	985	985	0
298	20230724	152600	2317791	985	985	985	985	0
299	20230724	152500	2317791	985	985	985	985	0
300	20230724	152400	2317791	985	985	985	985	0
301	20230724	152300	2317791	985	985	985	985	0
302	20230724	152200	2317791	985	985	985	985	0
303	20230724	152100	2317791	985	985	985	985	0
304	20230724	152000	2317791	985	985	985	985	0
305	20230724	151900	2317791	985	985	985	985	0
306	20230724	151800	2317791	985	985	985	985	0
307	20230724	151700	2317791	985	985	985	985	0
308	20230724	151600	2317791	985	985	985	985	0
309	20230724	151500	2317791	985	985	985	985	0
310	20230724	151400	2317791	985	985	985	985	0
311	20230724	151300	2317791	985	985	985	985	0
312	20230724	151200	2317791	985	985	985	985	0
313	20230724	151100	2317791	985	985	985	985	0
314	20230724	151000	2317791	985	985	985	985	0
315	20230724	150900	2317791	985	985	985	985	0
316	20230724	150800	2317791	985	985	985	985	0
317	20230724	150700	2317791	985	985	985	985	0
318	20230724	150600	2317791	985	985	985	985	0
319	20230724	150500	2317791	985	985	985	985	0
320	20230724	150400	2317791	985	985	985	985	0
321	20230724	150300	2317791	985	985	985	985	0
322	20230724	150200	2317791	985	985	985	985	0
323	20230724	150100	2317791	985	985	985	985	0
324	20230724	150000	2317791	985	985	985	985	0
325	20230724	145900	2317791	985	985	985	985	0
326	20230724	145800	2317791	985	985	985	985	0
327	20230724	145700	2317791	985	985	985	985	0
328	20230724	145600	2317791	985	985	985	985	0
329	20230724	145500	2317791	985	985	985	985	0
330	20230724	145400	2317791	985	985	985	985	0
331	20230724	145300	2317791	985	985	985	985	0
332	20230724	145200	2317791	985	985	985	985	0
333	20230724	145100	2317791	985	985	985	985	0
334	20230724	145000	2317791	985	985	985	985	0
335	20230724	144900	2317791	985	985	985	985	0
336	20230724	144800	2317791	985	985	985	985	0
337	20230724	144700	2317791	985	985	985	985	0
338	20230724	144600	2317791	985	985	985	985	0
339	20230724	144500	2317791	985	985	985	985	0
340	20230724	144400	2317791	985	985	985	985	0
341	20230724	144300	2317791	985	985	985	985	0
342	20230724	144200	2317791	985	985	985	985	0
343	20230724	144100	2317791	985	985	985	985	0
344	20230724	144000	2317791	985	985	985	985	0
345	20230724	143900	2317791	985	985	985	985	0
346	20230724	143800	2317791	985	985	985	985	0
347	20230724	143700	2317791	985	985	985	985	0
348	20230724	143600	2317791	985	985	985	985	0
349	20230724	143500	2317791	985	985	985	985	0
350	20230724	143400	2317791	985	985	985	985	0
351	20230724	143300	2317791	985	985	985	985	0
352	20230724	143200	2317791	985	985	985	985	0
353	20230724	143100	2317791	985	985	985	985	0
354	20230724	143000	2317791	985	985	985	985	0
355	20230724	142900	2317791	985	985	985	985	0
356	20230724	142800	2317791	985	985	985	985	0
357	20230724	142700	2317791	985	985	985	985	0
358	20230724	142600	2317791	985	985	985	985	0
359	20230724	142500	2317791	985	985	985	985	0
360	20230724	142400	2317791	985	985	985	985	0
361	20230724	142300	2317791	985	985	985	985	0
362	20230724	142200	2317791	985	985	985	985	1
363	20230724	142100	2316806	902	902	902	902	0
364	20230724	142000	2316806	902	902	902	902	1
365	20230724	141900	2315904	986	986	986	986	0
366	20230724	141800	2315904	986	986	986	986	0
367	20230724	141700	2315904	986	986	986	986	0
368	20230724	141600	2315904	986	986	986	986	0
369	20230724	141500	2315904	986	986	986	986	0
370	20230724	141400	2315904	986	986	986	986	0
371	20230724	141300	2315904	986	986	986	986	0
372	20230724	141200	2315904	986	986	986	986	0
373	20230724	141100	2315904	986	986	986	986	0
374	20230724	141000	2315904	986	986	986	986	0
375	20230724	140900	2315904	986	986	986	986	0
376	20230724	140800	2315904	986	986	986	986	0
377	20230724	140700	2315904	986	986	986	986	0
378	20230724	140600	2315904	986	986	986	986	0
379	20230724	140500	2315904	986	986	986	986	0
380	20230724	140400	2315904	986	985	986	985	993
381	20230724	140300	1337562	985	985	985	985	0
382	20230724	140200	1337562	985	985	985	985	0
383	20230724	140100	1337562	985	985	985	985	0
384	20230724	140000	1337562	985	985	985	985	0
385	20230724	135900	1337562	985	985	985	985	0
386	20230724	135800	1337562	985	985	985	985	0
387	20230724	135700	1337562	985	985	985	985	0
388	20230724	135600	1337562	985	985	985	985	0
389	20230724	135500	1337562	985	985	985	985	0
390	20230724	135400	1337562	985	985	985	985	0
391	20230724	135300	1337562	985	985	985	985	0
392	20230724	135200	1337562	985	985	985	985	0
393	20230724	135100	1337562	985	985	985	985	0
394	20230724	135000	1337562	985	985	985	985	0
395	20230724	134900	1337562	985	985	985	985	0
396	20230724	134800	1337562	985	985	985	985	0
397	20230724	134700	1337562	985	985	985	985	0
398	20230724	134600	1337562	985	985	985	985	0
399	20230724	134500	1337562	985	985	985	985	0
400	20230724	134400	1337562	985	985	985	985	0
401	20230724	134300	1337562	985	985	985	985	0
402	20230724	134200	1337562	985	985	985	985	0
403	20230724	134100	1337562	985	985	985	985	0
404	20230724	134000	1337562	985	985	985	985	3
405	20230724	133900	1334607	985	985	985	985	0
406	20230724	133800	1334607	985	985	985	985	0
407	20230724	133700	1334607	985	985	985	985	0
408	20230724	133600	1334607	985	985	985	985	0
409	20230724	133500	1334607	985	985	985	985	0
410	20230724	133400	1334607	985	985	985	985	1
411	20230724	133300	1333622	901	901	901	901	0
412	20230724	133200	1333622	901	901	901	901	0
413	20230724	133100	1333622	901	901	901	901	1
414	20230724	133000	1332721	997	997	997	997	0
415	20230724	132900	1332721	997	997	997	997	0
416	20230724	132800	1332721	997	997	997	997	0
417	20230724	132700	1332721	997	997	997	997	0
418	20230724	132600	1332721	997	997	997	997	0
419	20230724	132500	1332721	997	997	997	997	0
420	20230724	132400	1332721	997	997	997	997	0
421	20230724	132300	1332721	997	997	997	997	0
422	20230724	132200	1332721	997	997	997	997	0
423	20230724	132100	1332721	997	997	997	997	0
424	20230724	132000	1332721	997	997	997	997	0
425	20230724	131900	1332721	997	997	997	997	0
426	20230724	131800	1332721	997	997	997	997	0
427	20230724	131700	1332721	997	997	997	997	0
428	20230724	131600	1332721	997	997	997	997	0
429	20230724	131500	1332721	997	997	997	997	0
430	20230724	131400	1332721	997	997	997	997	0
431	20230724	131300	1332721	997	997	997	997	0
432	20230724	131200	1332721	997	997	997	997	0
433	20230724	131100	1332721	997	997	997	997	0
434	20230724	131000	1332721	997	997	997	997	0
435	20230724	130900	1332721	997	997	997	997	0
436	20230724	130800	1332721	997	997	997	997	0
437	20230724	130700	1332721	997	997	997	997	0
438	20230724	130600	1332721	997	997	997	997	0
439	20230724	130500	1332721	997	997	997	997	0
440	20230724	130400	1332721	997	997	997	997	0
441	20230724	130300	1332721	997	997	997	997	0
442	20230724	130200	1332721	997	997	997	997	0
443	20230724	130100	1332721	997	997	997	997	0
444	20230724	130000	1332721	997	997	997	997	0
445	20230724	125900	1332721	997	997	997	997	0
446	20230724	125800	1332721	997	997	997	997	0
447	20230724	125700	1332721	997	997	997	997	0
448	20230724	125600	1332721	997	997	997	997	0
449	20230724	125500	1332721	997	997	997	997	0
450	20230724	125400	1332721	997	997	997	997	0
451	20230724	125300	1332721	997	997	997	997	0
452	20230724	125200	1332721	997	997	997	997	0
453	20230724	125100	1332721	997	997	997	997	0
454	20230724	125000	1332721	997	997	997	997	0
455	20230724	124900	1332721	997	997	997	997	0
456	20230724	124800	1332721	997	997	997	997	0
457	20230724	124700	1332721	997	997	997	997	0
458	20230724	124600	1332721	997	997	997	997	0
459	20230724	124500	1332721	997	997	997	997	0
460	20230724	124400	1332721	997	997	997	997	0
461	20230724	124300	1332721	997	997	997	997	0
462	20230724	124200	1332721	997	997	997	997	0
463	20230724	124100	1332721	997	997	997	997	0
464	20230724	124000	1332721	997	997	997	997	0
465	20230724	123900	1332721	997	997	997	997	0
466	20230724	123800	1332721	997	997	997	997	0
467	20230724	123700	1332721	997	997	997	997	0
468	20230724	123600	1332721	997	997	997	997	0
469	20230724	123500	1332721	997	997	997	997	0
470	20230724	123400	1332721	997	997	997	997	0
471	20230724	123300	1332721	997	997	997	997	0
472	20230724	123200	1332721	997	997	997	997	0
473	20230724	123100	1332721	997	997	997	997	0
474	20230724	123000	1332721	997	997	997	997	0
475	20230724	122900	1332721	997	997	997	997	0
476	20230724	122800	1332721	997	997	997	997	0
477	20230724	122700	1332721	997	997	997	997	0
478	20230724	122600	1332721	997	997	997	997	0
479	20230724	122500	1332721	997	997	997	997	0
480	20230724	122400	1332721	997	997	997	997	0
481	20230724	122300	1332721	997	997	997	997	0
482	20230724	122200	1332721	997	997	997	997	0
483	20230724	122100	1332721	997	997	997	997	0
484	20230724	122000	1332721	997	997	997	997	0
485	20230724	121900	1332721	997	997	997	997	0
486	20230724	121800	1332721	997	997	997	997	0
487	20230724	121700	1332721	997	997	997	997	0
488	20230724	121600	1332721	997	997	997	997	0
489	20230724	121500	1332721	997	997	997	997	0
490	20230724	121400	1332721	997	997	997	997	0
491	20230724	121300	1332721	997	997	997	997	0
492	20230724	121200	1332721	997	997	997	997	0
493	20230724	121100	1332721	997	997	997	997	0
494	20230724	121000	1332721	997	901	997	901	2
495	20230724	120900	1330823	1000	1000	1000	1000	0
496	20230724	120800	1330823	1000	1000	1000	1000	0
497	20230724	120700	1330823	1000	1000	1000	1000	0
498	20230724	120600	1330823	1000	1000	1000	1000	0
499	20230724	120500	1330823	1000	1000	1000	1000	0
500	20230724	120400	1330823	1000	1000	1000	1000	0
501	20230724	120300	1330823	1000	1000	1000	1000	0
502	20230724	120200	1330823	1000	1000	1000	1000	0
503	20230724	120100	1330823	1000	1000	1000	1000	0
504	20230724	120000	1330823	1000	1000	1000	1000	0
505	20230724	115900	1330823	1000	1000	1000	1000	0
506	20230724	115800	1330823	1000	1000	1000	1000	0
507	20230724	115700	1330823	1000	1000	1000	1000	0
508	20230724	115600	1330823	1000	1000	1000	1000	0
509	20230724	115500	1330823	1000	1000	1000	1000	0
510	20230724	115400	1330823	1000	1000	1000	1000	0
511	20230724	115300	1330823	1000	1000	1000	1000	0
512	20230724	115200	1330823	1000	1000	1000	1000	0
513	20230724	115100	1330823	1000	1000	1000	1000	0
514	20230724	115000	1330823	1000	1000	1000	1000	0
515	20230724	114900	1330823	1000	1000	1000	1000	0
516	20230724	114800	1330823	1000	1000	1000	1000	0
517	20230724	114700	1330823	1000	1000	1000	1000	0
518	20230724	114600	1330823	1000	1000	1000	1000	0
519	20230724	114500	1330823	1000	1000	1000	1000	0
520	20230724	114400	1330823	1000	1000	1000	1000	0
521	20230724	114300	1330823	1000	1000	1000	1000	0
522	20230724	114200	1330823	1000	1000	1000	1000	0
523	20230724	114100	1330823	1000	1000	1000	1000	0
524	20230724	114000	1330823	1000	1000	1000	1000	0
525	20230724	113900	1330823	1000	1000	1000	1000	0
526	20230724	113800	1330823	1000	1000	1000	1000	0
527	20230724	113700	1330823	1000	1000	1000	1000	0
528	20230724	113600	1330823	1000	1000	1000	1000	0
529	20230724	113500	1330823	1000	1000	1000	1000	0
530	20230724	113400	1330823	1000	1000	1000	1000	0
531	20230724	113300	1330823	1000	1000	1000	1000	0
532	20230724	113200	1330823	1000	1000	1000	1000	0
533	20230724	113100	1330823	1000	901	1000	901	2
534	20230724	113000	1328922	1000	1000	1000	1000	0
535	20230724	112900	1328922	1000	1000	1000	1000	0
536	20230724	112800	1328922	1000	1000	1000	1000	0
537	20230724	112700	1328922	1000	1000	1000	1000	0
538	20230724	112600	1328922	1000	1000	1000	1000	0
539	20230724	112500	1328922	1000	1000	1000	1000	0
540	20230724	112400	1328922	1000	1000	1000	1000	0
541	20230724	112300	1328922	1000	1000	1000	1000	0
542	20230724	112200	1328922	1000	1000	1000	1000	0
543	20230724	112100	1328922	1000	1000	1000	1000	0
544	20230724	112000	1328922	1000	1000	1000	1000	1
545	20230724	111900	1327922	901	901	901	901	0
546	20230724	111800	1327922	901	902	902	901	11
547	20230724	111700	1318001	1000	1000	1000	1000	0
548	20230724	111600	1318001	1000	1000	1000	1000	0
549	20230724	111500	1318001	1000	1000	1000	1000	0
550	20230724	111400	1318001	1000	1000	1000	1000	0
551	20230724	111300	1318001	1000	1000	1000	1000	0
552	20230724	111200	1318001	1000	1000	1000	1000	0
553	20230724	111100	1318001	1000	1000	1000	1000	0
554	20230724	111000	1318001	1000	1000	1000	1000	0
555	20230724	110900	1318001	1000	1000	1000	1000	0
556	20230724	110800	1318001	1000	1000	1000	1000	0
557	20230724	110700	1318001	1000	1000	1000	1000	0
558	20230724	110600	1318001	1000	1000	1000	1000	0
559	20230724	110500	1318001	1000	1000	1000	1000	0
560	20230724	110400	1318001	1000	1000	1000	1000	0
561	20230724	110300	1318001	1000	1000	1000	1000	0
562	20230724	110200	1318001	1000	1000	1000	1000	0
563	20230724	110100	1318001	1000	1000	1000	1000	0
564	20230724	110000	1318001	1000	1000	1000	1000	0
565	20230724	105900	1318001	1000	1000	1000	1000	0
566	20230724	105800	1318001	1000	1000	1000	1000	0
567	20230724	105700	1318001	1000	1000	1000	1000	0
568	20230724	105600	1318001	1000	1000	1000	1000	0
569	20230724	105500	1318001	1000	1000	1000	1000	1
570	20230724	105400	1317001	901	901	901	901	0
571	20230724	105300	1317001	901	901	901	901	0
572	20230724	105200	1317001	901	901	901	901	1
573	20230724	105100	1316100	1000	1000	1000	1000	0
574	20230724	105000	1316100	1000	1000	1000	1000	0
575	20230724	104900	1316100	1000	1000	1000	1000	0
576	20230724	104800	1316100	1000	1000	1000	1000	0
577	20230724	104700	1316100	1000	1000	1000	1000	0
578	20230724	104600	1316100	1000	1000	1000	1000	0
579	20230724	104500	1316100	1000	1000	1000	1000	0
580	20230724	104400	1316100	1000	1000	1000	1000	0
581	20230724	104300	1316100	1000	1000	1000	1000	0
582	20230724	104200	1316100	1000	1000	1000	1000	0
583	20230724	104100	1316100	1000	1000	1000	1000	0
584	20230724	104000	1316100	1000	1000	1000	1000	0
585	20230724	103900	1316100	1000	1000	1000	1000	0
586	20230724	103800	1316100	1000	1000	1000	1000	0
587	20230724	103700	1316100	1000	1000	1000	1000	0
588	20230724	103600	1316100	1000	1000	1000	1000	0
589	20230724	103500	1316100	1000	1000	1000	1000	0
590	20230724	103400	1316100	1000	1000	1000	1000	0
591	20230724	103300	1316100	1000	1000	1000	1000	0
592	20230724	103200	1316100	1000	1000	1000	1000	0
593	20230724	103100	1316100	1000	1000	1000	1000	0
594	20230724	103000	1316100	1000	1000	1000	1000	0
595	20230724	102900	1316100	1000	1000	1000	1000	0
596	20230724	102800	1316100	1000	1000	1000	1000	0
597	20230724	102700	1316100	1000	1000	1000	1000	0
598	20230724	102600	1316100	1000	1000	1000	1000	0
599	20230724	102500	1316100	1000	1000	1000	1000	0
600	20230724	102400	1316100	1000	1000	1000	1000	0
601	20230724	102300	1316100	1000	1000	1000	1000	0
602	20230724	102200	1316100	1000	1000	1000	1000	0
603	20230724	102100	1316100	1000	1000	1000	1000	0
604	20230724	102000	1316100	1000	1000	1000	1000	0
605	20230724	101900	1316100	1000	1000	1000	1000	0
606	20230724	101800	1316100	1000	1000	1000	1000	0
607	20230724	101700	1316100	1000	1000	1000	1000	0
608	20230724	101600	1316100	1000	1000	1000	1000	0
609	20230724	101500	1316100	1000	1000	1000	1000	0
610	20230724	101400	1316100	1000	1000	1000	1000	0
611	20230724	101300	1316100	1000	1000	1000	1000	0
612	20230724	101200	1316100	1000	1000	1000	1000	0
613	20230724	101100	1316100	1000	1000	1000	1000	0
614	20230724	101000	1316100	1000	1000	1000	1000	0
615	20230724	100900	1316100	1000	1000	1000	1000	0
616	20230724	100800	1316100	1000	1000	1000	1000	0
617	20230724	100700	1316100	1000	1000	1000	1000	0
618	20230724	100600	1316100	1000	1000	1000	1000	0
619	20230724	100500	1316100	1000	1000	1000	1000	0
620	20230724	100400	1316100	1000	1000	1000	1000	0
621	20230724	100300	1316100	1000	1000	1000	1000	0
622	20230724	100200	1316100	1000	1000	1000	1000	0
623	20230724	100100	1316100	1000	1000	1000	1000	0
624	20230724	100000	1316100	1000	1000	1000	1000	1
625	20230724	095900	1315100	1000	1000	1000	1000	0
626	20230724	095800	1315100	1000	1000	1000	1000	0
627	20230724	095700	1315100	1000	1000	1000	1000	9
628	20230724	095600	1306100	1100	1100	1100	1100	0
629	20230724	095500	1306100	1100	1100	1100	1100	0
630	20230724	095400	1306100	1100	1100	1100	1100	0
631	20230724	095300	1306100	1100	1100	1100	1100	0
632	20230724	095200	1306100	1100	1100	1100	1100	0
633	20230724	095100	1306100	1100	1100	1100	1100	0
634	20230724	095000	1306100	1100	1100	1100	1100	0
635	20230724	094900	1306100	1100	1100	1100	1100	0
636	20230724	094800	1306100	1100	1100	1100	1100	0
637	20230724	094700	1306100	1100	1100	1100	1100	0
638	20230724	094600	1306100	1100	1100	1100	1100	0
639	20230724	094500	1306100	1100	1100	1100	1100	0
640	20230724	094400	1306100	1100	1100	1100	1100	0
641	20230724	094300	1306100	1100	1100	1100	1100	0
642	20230724	094200	1306100	1100	1100	1100	1100	0
643	20230724	094100	1306100	1100	1100	1100	1100	0
644	20230724	094000	1306100	1100	1100	1100	1100	0
645	20230724	093900	1306100	1100	1100	1100	1100	0
646	20230724	093800	1306100	1100	1100	1100	1100	0
647	20230724	093700	1306100	1100	1100	1100	1100	0
648	20230724	093600	1306100	1100	1100	1100	1100	0
649	20230724	093500	1306100	1100	1100	1100	1100	0
650	20230724	093400	1306100	1100	1100	1100	1100	0
651	20230724	093300	1306100	1100	1100	1100	1100	0
652	20230724	093200	1306100	1100	1100	1100	1100	0
653	20230724	093100	1306100	1100	1100	1100	1100	0
654	20230724	093000	1306100	1100	1100	1100	1100	0
655	20230724	092900	1306100	1100	1100	1100	1100	0
656	20230724	092800	1306100	1100	1100	1100	1100	0
657	20230724	092700	1306100	1100	1100	1100	1100	0
658	20230724	092600	1306100	1100	1100	1100	1100	0
659	20230724	092500	1306100	1100	1100	1100	1100	0
660	20230724	092400	1306100	1100	1100	1100	1100	0
661	20230724	092300	1306100	1100	1100	1100	1100	0
662	20230724	092200	1306100	1100	1100	1100	1100	0
663	20230724	092100	1306100	1100	1100	1100	1100	0
664	20230724	092000	1306100	1100	1100	1100	1100	0
665	20230724	091900	1306100	1100	1100	1100	1100	0
666	20230724	091800	1306100	1100	1100	1100	1100	0
667	20230724	091700	1306100	1100	1100	1100	1100	0
668	20230724	091600	1306100	1100	1100	1100	1100	0
669	20230724	091500	1306100	1100	1100	1100	1100	0
670	20230724	091400	1306100	1100	1100	1100	1100	0
671	20230724	091300	1306100	1100	1100	1100	1100	0
672	20230724	091200	1306100	1100	1100	1100	1100	0
673	20230724	091100	1306100	1100	1100	1100	1100	0
674	20230724	091000	1306100	1100	1100	1100	1100	0
675	20230724	090900	1306100	1100	979	1100	979	1310
676	20230724	090800	5874	979	979	979	979	0
677	20230724	090700	5874	979	979	979	979	0
678	20230724	090600	5874	979	979	979	979	0
679	20230724	090500	5874	979	979	979	979	0
680	20230724	090400	5874	979	979	979	979	0
681	20230724	090300	5874	979	979	979	979	0
682	20230724	090200	5874	979	979	979	979	0
683	20230724	090100	5874	979	979	979	979	0
684	20230724	090000	5874	979	979	979	979	6