KissMeData/058400/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192900	231162097	964	964	964	964	19761
3	20230712	192800	231162097	964	964	964	964	0
4	20230712	192700	231162097	964	964	964	964	0
5	20230712	192600	231162097	964	964	964	964	0
6	20230712	192500	231162097	964	964	964	964	0
7	20230712	192400	231162097	964	964	964	964	0
8	20230712	192300	231162097	964	964	964	964	0
9	20230712	192200	231162097	964	964	964	964	0
10	20230712	192100	231162097	964	964	964	964	0
11	20230712	192000	231162097	964	964	964	964	0
12	20230712	191900	231162097	964	964	964	964	0
13	20230712	191800	231162097	964	964	964	964	0
14	20230712	191700	231162097	964	964	964	964	0
15	20230712	191600	231162097	964	964	964	964	0
16	20230712	191500	231162097	964	964	964	964	0
17	20230712	191400	231162097	964	964	964	964	0
18	20230712	191300	231162097	964	964	964	964	0
19	20230712	191200	231162097	964	964	964	964	0
20	20230712	191100	231162097	964	964	964	964	0
21	20230712	191000	231162097	964	964	964	964	0
22	20230712	190900	231162097	964	964	964	964	0
23	20230712	190800	231162097	964	964	964	964	0
24	20230712	190700	231162097	964	964	964	964	0
25	20230712	190600	231162097	964	964	964	964	0
26	20230712	190500	231162097	964	964	964	964	0
27	20230712	190400	231162097	964	964	964	964	0
28	20230712	190300	231162097	964	964	964	964	0
29	20230712	190200	231162097	964	964	964	964	0
30	20230712	190100	231162097	964	964	964	964	0
31	20230712	190000	231162097	964	964	964	964	0
32	20230712	185900	231162097	964	964	964	964	19761
33	20230712	185800	231162097	964	964	964	964	0
34	20230712	185700	231162097	964	964	964	964	0
35	20230712	185600	231162097	964	964	964	964	0
36	20230712	185500	231162097	964	964	964	964	0
37	20230712	185400	231162097	964	964	964	964	0
38	20230712	185300	231162097	964	964	964	964	0
39	20230712	185200	231162097	964	964	964	964	0
40	20230712	185100	231162097	964	964	964	964	0
41	20230712	185000	231162097	964	964	964	964	0
42	20230712	184900	231162097	964	964	964	964	0
43	20230712	184800	231162097	964	964	964	964	0
44	20230712	184700	231162097	964	964	964	964	0
45	20230712	184600	231162097	964	964	964	964	0
46	20230712	184500	231162097	964	964	964	964	0
47	20230712	184400	231162097	964	964	964	964	0
48	20230712	184300	231162097	964	964	964	964	0
49	20230712	184200	231162097	964	964	964	964	0
50	20230712	184100	231162097	964	964	964	964	0
51	20230712	184000	231162097	964	964	964	964	0
52	20230712	183900	231162097	964	964	964	964	0
53	20230712	183800	231162097	964	964	964	964	0
54	20230712	183700	231162097	964	964	964	964	0
55	20230712	183600	231162097	964	964	964	964	0
56	20230712	183500	231162097	964	964	964	964	0
57	20230712	183400	231162097	964	964	964	964	0
58	20230712	183300	231162097	964	964	964	964	0
59	20230712	183200	231162097	964	964	964	964	0
60	20230712	183100	231162097	964	964	964	964	0
61	20230712	183000	231162097	964	964	964	964	0
62	20230712	182900	231162097	964	964	964	964	19761
63	20230712	182800	231162097	964	964	964	964	0
64	20230712	182700	231162097	964	964	964	964	0
65	20230712	182600	231162097	964	964	964	964	0
66	20230712	182500	231162097	964	964	964	964	0
67	20230712	182400	231162097	964	964	964	964	0
68	20230712	182300	231162097	964	964	964	964	0
69	20230712	182200	231162097	964	964	964	964	0
70	20230712	182100	231162097	964	964	964	964	0
71	20230712	182000	231162097	964	964	964	964	0
72	20230712	181900	231162097	964	964	964	964	0
73	20230712	181800	231162097	964	964	964	964	0
74	20230712	181700	231162097	964	964	964	964	0
75	20230712	181600	231162097	964	964	964	964	0
76	20230712	181500	231162097	964	964	964	964	0
77	20230712	181400	231162097	964	964	964	964	0
78	20230712	181300	231162097	964	964	964	964	0
79	20230712	181200	231162097	964	964	964	964	0
80	20230712	181100	231162097	964	964	964	964	0
81	20230712	181000	231162097	964	964	964	964	0
82	20230712	180900	231162097	964	964	964	964	0
83	20230712	180800	231162097	964	964	964	964	0
84	20230712	180700	231162097	964	964	964	964	0
85	20230712	180600	231162097	964	964	964	964	0
86	20230712	180500	231162097	964	964	964	964	0
87	20230712	180400	231162097	964	964	964	964	0
88	20230712	180300	231162097	964	964	964	964	0
89	20230712	180200	231162097	964	964	964	964	0
90	20230712	180100	231162097	964	964	964	964	0
91	20230712	180000	231162097	964	964	964	964	0
92	20230712	175900	231162097	964	964	964	964	19761
93	20230712	175800	231162097	964	964	964	964	0
94	20230712	175700	231162097	964	964	964	964	0
95	20230712	175600	231162097	964	964	964	964	0
96	20230712	175500	231162097	964	964	964	964	0
97	20230712	175400	231162097	964	964	964	964	0
98	20230712	175300	231162097	964	964	964	964	0
99	20230712	175200	231162097	964	964	964	964	0
100	20230712	175100	231162097	964	964	964	964	0
101	20230712	175000	231162097	964	964	964	964	0
102	20230712	174900	231162097	964	964	964	964	0
103	20230712	174800	231162097	964	964	964	964	0
104	20230712	174700	231162097	964	964	964	964	0
105	20230712	174600	231162097	964	964	964	964	0
106	20230712	174500	231162097	964	964	964	964	0
107	20230712	174400	231162097	964	964	964	964	0
108	20230712	174300	231162097	964	964	964	964	0
109	20230712	174200	231162097	964	964	964	964	0
110	20230712	174100	231162097	964	964	964	964	0
111	20230712	174000	231162097	964	964	964	964	0
112	20230712	173900	231162097	964	964	964	964	0
113	20230712	173800	231162097	964	964	964	964	0
114	20230712	173700	231162097	964	964	964	964	0
115	20230712	173600	231162097	964	964	964	964	0
116	20230712	173500	231162097	964	964	964	964	0
117	20230712	173400	231162097	964	964	964	964	0
118	20230712	173300	231162097	964	964	964	964	0
119	20230712	173200	231162097	964	964	964	964	0
120	20230712	173100	231162097	964	964	964	964	0
121	20230712	173000	231162097	964	964	964	964	0
122	20230712	172900	231162097	964	964	964	964	19761
123	20230712	172800	231162097	964	964	964	964	0
124	20230712	172700	231162097	964	964	964	964	0
125	20230712	172600	231162097	964	964	964	964	0
126	20230712	172500	231162097	964	964	964	964	0
127	20230712	172400	231162097	964	964	964	964	0
128	20230712	172300	231162097	964	964	964	964	0
129	20230712	172200	231162097	964	964	964	964	0
130	20230712	172100	231162097	964	964	964	964	0
131	20230712	172000	231162097	964	964	964	964	0
132	20230712	171900	231162097	964	964	964	964	0
133	20230712	171800	231162097	964	964	964	964	0
134	20230712	171700	231162097	964	964	964	964	0
135	20230712	171600	231162097	964	964	964	964	0
136	20230712	171500	231162097	964	964	964	964	0
137	20230712	171400	231162097	964	964	964	964	0
138	20230712	171300	231162097	964	964	964	964	0
139	20230712	171200	231162097	964	964	964	964	0
140	20230712	171100	231162097	964	964	964	964	0
141	20230712	171000	231162097	964	964	964	964	0
142	20230712	170900	231162097	964	964	964	964	0
143	20230712	170800	231162097	964	964	964	964	0
144	20230712	170700	231162097	964	964	964	964	0
145	20230712	170600	231162097	964	964	964	964	0
146	20230712	170500	231162097	964	964	964	964	0
147	20230712	170400	231162097	964	964	964	964	0
148	20230712	170300	231162097	964	964	964	964	0
149	20230712	170200	231162097	964	964	964	964	0
150	20230712	170100	231162097	964	964	964	964	0
151	20230712	170000	231162097	964	964	964	964	0
152	20230712	165900	231162097	964	964	964	964	19761
153	20230712	165800	231162097	964	964	964	964	0
154	20230712	165700	231162097	964	964	964	964	0
155	20230712	165600	231162097	964	964	964	964	0
156	20230712	165500	231162097	964	964	964	964	0
157	20230712	165400	231162097	964	964	964	964	0
158	20230712	165300	231162097	964	964	964	964	0
159	20230712	165200	231162097	964	964	964	964	0
160	20230712	165100	231162097	964	964	964	964	0
161	20230712	165000	231162097	964	964	964	964	0
162	20230712	164900	231162097	964	964	964	964	0
163	20230712	164800	231162097	964	964	964	964	0
164	20230712	164700	231162097	964	964	964	964	0
165	20230712	164600	231162097	964	964	964	964	0
166	20230712	164500	231162097	964	964	964	964	0
167	20230712	164400	231162097	964	964	964	964	0
168	20230712	164300	231162097	964	964	964	964	0
169	20230712	164200	231162097	964	964	964	964	0
170	20230712	164100	231162097	964	964	964	964	0
171	20230712	164000	231162097	964	964	964	964	0
172	20230712	163900	231162097	964	964	964	964	0
173	20230712	163800	231162097	964	964	964	964	0
174	20230712	163700	231162097	964	964	964	964	0
175	20230712	163600	231162097	964	964	964	964	0
176	20230712	163500	231162097	964	964	964	964	0
177	20230712	163400	231162097	964	964	964	964	0
178	20230712	163300	231162097	964	964	964	964	0
179	20230712	163200	231162097	964	964	964	964	0
180	20230712	163100	231162097	964	964	964	964	0
181	20230712	163000	231162097	964	964	964	964	0
182	20230712	162900	231162097	964	964	964	964	19761
183	20230712	162800	231162097	964	964	964	964	0
184	20230712	162700	231162097	964	964	964	964	0
185	20230712	162600	231162097	964	964	964	964	0
186	20230712	162500	231162097	964	964	964	964	0
187	20230712	162400	231162097	964	964	964	964	0
188	20230712	162300	231162097	964	964	964	964	0
189	20230712	162200	231162097	964	964	964	964	0
190	20230712	162100	231162097	964	964	964	964	0
191	20230712	162000	231162097	964	964	964	964	0
192	20230712	161900	231162097	964	964	964	964	0
193	20230712	161800	231162097	964	964	964	964	0
194	20230712	161700	231162097	964	964	964	964	0
195	20230712	161600	231162097	964	964	964	964	0
196	20230712	161500	231162097	964	964	964	964	0
197	20230712	161400	231162097	964	964	964	964	0
198	20230712	161300	231162097	964	964	964	964	0
199	20230712	161200	231162097	964	964	964	964	0
200	20230712	161100	231162097	964	964	964	964	0
201	20230712	161000	231162097	964	964	964	964	0
202	20230712	160900	231162097	964	964	964	964	0
203	20230712	160800	231162097	964	964	964	964	0
204	20230712	160700	231162097	964	964	964	964	0
205	20230712	160600	231162097	964	964	964	964	0
206	20230712	160500	231162097	964	964	964	964	0
207	20230712	160400	231162097	964	964	964	964	0
208	20230712	160300	231162097	964	964	964	964	0
209	20230712	160200	231162097	964	964	964	964	0
210	20230712	160100	231162097	964	964	964	964	0
211	20230712	160000	231162097	964	964	964	964	0
212	20230712	155900	231162097	964	964	964	964	19761
213	20230712	155800	231162097	964	964	964	964	0
214	20230712	155700	231162097	964	964	964	964	0
215	20230712	155600	231162097	964	964	964	964	0
216	20230712	155500	231162097	964	964	964	964	0
217	20230712	155400	231162097	964	964	964	964	0
218	20230712	155300	231162097	964	964	964	964	0
219	20230712	155200	231162097	964	964	964	964	0
220	20230712	155100	231162097	964	964	964	964	0
221	20230712	155000	231162097	964	964	964	964	0
222	20230712	154900	231162097	964	964	964	964	0
223	20230712	154800	231162097	964	964	964	964	0
224	20230712	154700	231162097	964	964	964	964	0
225	20230712	154600	231162097	964	964	964	964	0
226	20230712	154500	231162097	964	964	964	964	0
227	20230712	154400	231162097	964	964	964	964	0
228	20230712	154300	231162097	964	964	964	964	0
229	20230712	154200	231162097	964	964	964	964	0
230	20230712	154100	231162097	964	964	964	964	0
231	20230712	154000	231162097	964	964	964	964	0
232	20230712	153900	231162097	964	964	964	964	0
233	20230712	153800	231162097	964	964	964	964	0
234	20230712	153700	231162097	964	964	964	964	0
235	20230712	153600	231162097	964	964	964	964	0
236	20230712	153500	231162097	964	964	964	964	0
237	20230712	153400	231162097	964	964	964	964	0
238	20230712	153300	231162097	964	964	964	964	0
239	20230712	153200	231162097	964	964	964	964	0
240	20230712	153100	231162097	964	964	964	964	0
241	20230712	153000	231162097	964	964	964	964	19761
242	20230712	152900	212112493	962	962	962	962	0
243	20230712	152800	212112493	962	962	962	962	0
244	20230712	152700	212112493	962	962	962	962	0
245	20230712	152600	212112493	962	962	962	962	0
246	20230712	152500	212112493	962	962	962	962	0
247	20230712	152400	212112493	962	962	962	962	0
248	20230712	152300	212112493	962	962	962	962	0
249	20230712	152200	212112493	962	962	962	962	0
250	20230712	152100	212112493	962	962	962	962	0
251	20230712	152000	212112493	962	962	962	962	0
252	20230712	151900	212112493	962	956	962	955	26523
253	20230712	151800	186673285	956	956	956	956	255
254	20230712	151700	186429505	956	956	956	956	2
255	20230712	151600	186427593	955	955	955	955	4
256	20230712	151500	186423773	956	956	956	956	1
257	20230712	151400	186422817	956	956	956	956	124
258	20230712	151300	186304273	956	956	956	956	2
259	20230712	151200	186302361	955	955	955	955	1688
260	20230712	151100	184690321	955	955	955	955	707
261	20230712	151000	184015136	955	955	955	955	0
262	20230712	150900	184015136	955	955	955	955	1161
263	20230712	150800	182906381	956	955	956	955	1913
264	20230712	150700	181079464	955	955	955	955	41
265	20230712	150600	181040309	955	955	955	955	25
266	20230712	150500	181016434	956	956	956	956	1
267	20230712	150400	181015478	956	956	956	956	1
268	20230712	150300	181014522	956	956	956	956	0
269	20230712	150200	181014522	956	956	956	956	0
270	20230712	150100	181014522	956	956	956	956	0
271	20230712	150000	181014522	956	956	956	956	0
272	20230712	145900	181014522	956	956	956	956	31
273	20230712	145800	180984886	956	956	956	956	25
274	20230712	145700	180960986	956	956	956	956	1
275	20230712	145600	180960030	956	956	956	956	0
276	20230712	145500	180960030	956	956	956	956	0
277	20230712	145400	180960030	956	954	956	954	2002
278	20230712	145300	179050119	955	956	956	955	62
279	20230712	145200	178990907	955	955	955	955	27
280	20230712	145100	178965122	955	955	955	955	473
281	20230712	145000	178513407	956	956	956	956	53
282	20230712	144900	178462739	956	955	956	955	239
283	20230712	144800	178234492	955	955	955	954	721
284	20230712	144700	177545938	955	955	955	955	3701
285	20230712	144600	174011483	955	955	955	954	4190
286	20230712	144500	170010035	955	954	955	954	7
287	20230712	144400	170003355	955	954	955	954	10
288	20230712	144300	169993813	955	955	955	955	0
289	20230712	144200	169993813	955	955	955	955	45
290	20230712	144100	169950838	955	955	955	955	4
291	20230712	144000	169947018	955	955	955	955	1
292	20230712	143900	169946063	956	956	956	956	4
293	20230712	143800	169942239	956	955	956	954	3501
294	20230712	143700	166600644	956	955	956	955	103
295	20230712	143600	166502276	955	955	955	955	10000
296	20230712	143500	156952276	956	955	956	955	102
297	20230712	143400	156854864	956	956	956	956	0
298	20230712	143300	156854864	956	956	956	956	6
299	20230712	143200	156849128	956	956	956	956	1
300	20230712	143100	156848172	956	956	956	956	4
301	20230712	143000	156844348	956	956	956	956	1
302	20230712	142900	156843392	955	955	955	955	1
303	20230712	142800	156842437	955	955	955	955	1
304	20230712	142700	156841482	955	955	955	955	10
305	20230712	142600	156831932	956	956	956	956	4
306	20230712	142500	156828108	956	956	956	956	0
307	20230712	142400	156828108	956	956	956	956	7
308	20230712	142300	156821416	955	955	955	955	0
309	20230712	142200	156821416	955	956	956	955	442
310	20230712	142100	156399254	956	956	956	956	4
311	20230712	142000	156395430	955	955	956	955	10003
312	20230712	141900	146842564	956	956	956	956	0
313	20230712	141800	146842564	956	956	956	956	0
314	20230712	141700	146842564	956	956	956	956	0
315	20230712	141600	146842564	956	956	956	956	0
316	20230712	141500	146842564	956	956	956	956	0
317	20230712	141400	146842564	956	956	956	956	104
318	20230712	141300	146743140	955	955	955	955	59
319	20230712	141200	146686795	955	955	955	955	0
320	20230712	141100	146686795	955	956	956	955	2
321	20230712	141000	146684884	955	955	955	955	0
322	20230712	140900	146684884	955	957	957	955	3001
323	20230712	140800	143817920	957	957	957	957	0
324	20230712	140700	143817920	957	956	957	956	4
325	20230712	140600	143814094	957	957	957	957	2
326	20230712	140500	143812180	956	956	956	956	0
327	20230712	140400	143812180	956	956	956	956	64
328	20230712	140300	143750996	957	957	957	957	0
329	20230712	140200	143750996	957	957	957	957	1
330	20230712	140100	143750039	957	957	957	957	0
331	20230712	140000	143750039	957	957	957	957	0
332	20230712	135900	143750039	957	957	957	956	103
333	20230712	135800	143651469	957	956	957	956	3
334	20230712	135700	143648600	957	957	957	957	0
335	20230712	135600	143648600	957	957	957	957	500
336	20230712	135500	143170100	956	957	957	956	510
337	20230712	135400	142682040	957	957	957	957	0
338	20230712	135300	142682040	957	957	957	957	785
339	20230712	135200	141930795	957	957	957	957	1
340	20230712	135100	141929838	956	956	956	956	0
341	20230712	135000	141929838	956	956	957	956	102
342	20230712	134900	141832325	957	957	957	957	0
343	20230712	134800	141832325	957	956	957	956	982
344	20230712	134700	140893531	956	956	956	956	3
345	20230712	134600	140890663	956	956	956	956	20
346	20230712	134500	140871543	956	956	956	956	0
347	20230712	134400	140871543	956	956	956	956	1
348	20230712	134300	140870587	955	955	955	955	3
349	20230712	134200	140867722	956	956	956	956	0
350	20230712	134100	140867722	956	956	956	956	3
351	20230712	134000	140864854	956	956	956	956	156
352	20230712	133900	140715718	956	956	956	956	0
353	20230712	133800	140715718	956	955	956	955	4
354	20230712	133700	140711897	956	956	956	956	2
355	20230712	133600	140709985	956	956	956	956	0
356	20230712	133500	140709985	956	956	956	956	1
357	20230712	133400	140709029	955	955	955	955	0
358	20230712	133300	140709029	955	955	955	955	2011
359	20230712	133200	138788524	955	955	955	955	2
360	20230712	133100	138786614	955	955	955	955	1
361	20230712	133000	138785659	955	955	955	955	0
362	20230712	132900	138785659	955	955	955	955	0
363	20230712	132800	138785659	955	955	955	955	0
364	20230712	132700	138785659	955	955	955	955	0
365	20230712	132600	138785659	955	955	955	955	140
366	20230712	132500	138651959	955	955	955	955	10
367	20230712	132400	138642409	956	956	956	956	4
368	20230712	132300	138638585	955	955	955	955	0
369	20230712	132200	138638585	955	955	955	955	0
370	20230712	132100	138638585	955	955	955	955	2
371	20230712	132000	138636675	956	956	956	956	0
372	20230712	131900	138636675	956	956	956	956	2821
373	20230712	131800	135939799	956	956	956	956	0
374	20230712	131700	135939799	956	956	956	956	1860
375	20230712	131600	134161639	956	956	956	956	2
376	20230712	131500	134159727	955	955	955	955	0
377	20230712	131400	134159727	955	955	955	955	2
378	20230712	131300	134157817	956	954	956	953	421
379	20230712	131200	133755764	955	955	955	955	584
380	20230712	131100	133198044	956	956	956	956	0
381	20230712	131000	133198044	956	956	956	956	0
382	20230712	130900	133198044	956	956	956	956	1
383	20230712	130800	133197088	956	956	956	956	2
384	20230712	130700	133195176	955	955	955	955	210
385	20230712	130600	132994626	954	954	954	954	3
386	20230712	130500	132991764	955	955	955	955	0
387	20230712	130400	132991764	955	955	955	955	0
388	20230712	130300	132991764	955	952	955	952	7
389	20230712	130200	132985085	952	954	955	952	20001
390	20230712	130100	113938743	955	955	955	955	7
391	20230712	130000	113932058	955	955	955	955	2
392	20230712	125900	113930148	955	954	955	954	127
393	20230712	125800	113808989	955	955	955	955	0
394	20230712	125700	113808989	955	954	955	954	4
395	20230712	125600	113805170	955	955	955	955	5
396	20230712	125500	113800395	955	955	955	955	1603
397	20230712	125400	112269530	955	955	955	955	10
398	20230712	125300	112259980	955	954	955	954	19
399	20230712	125200	112241839	955	955	955	955	0
400	20230712	125100	112241839	955	955	955	955	6
401	20230712	125000	112236109	955	955	955	955	29
402	20230712	124900	112208414	954	955	955	954	3
403	20230712	124800	112205551	954	954	954	954	30
404	20230712	124700	112176931	954	955	955	954	79
405	20230712	124600	112101489	954	954	954	954	0
406	20230712	124500	112101489	954	954	954	954	0
407	20230712	124400	112101489	954	955	955	954	502
408	20230712	124300	111622580	954	954	954	954	0
409	20230712	124200	111622580	954	954	954	954	0
410	20230712	124100	111622580	954	954	954	954	0
411	20230712	124000	111622580	954	954	954	954	1
412	20230712	123900	111621626	955	955	955	955	0
413	20230712	123800	111621626	955	955	955	955	0
414	20230712	123700	111621626	955	955	955	955	0
415	20230712	123600	111621626	955	955	955	955	0
416	20230712	123500	111621626	955	955	955	955	2
417	20230712	123400	111619716	954	954	954	954	2
418	20230712	123300	111617808	955	955	955	955	1
419	20230712	123200	111616853	955	955	955	954	8
420	20230712	123100	111609214	953	953	953	953	81
421	20230712	123000	111532021	955	955	955	955	1
422	20230712	122900	111531066	955	955	955	955	0
423	20230712	122800	111531066	955	955	955	955	0
424	20230712	122700	111531066	955	955	955	955	0
425	20230712	122600	111531066	955	953	955	953	4
426	20230712	122500	111527252	956	956	956	956	0
427	20230712	122400	111527252	956	956	956	956	0
428	20230712	122300	111527252	956	956	956	956	1
429	20230712	122200	111526296	953	955	955	953	49235
430	20230712	122100	64600546	956	956	956	956	0
431	20230712	122000	64600546	956	956	956	956	1
432	20230712	121900	64599590	956	956	956	956	0
433	20230712	121800	64599590	956	954	956	954	6
434	20230712	121700	64593861	954	954	954	954	6
435	20230712	121600	64588137	954	954	954	954	200
436	20230712	121500	64397337	954	954	954	954	1
437	20230712	121400	64396383	954	954	954	954	0
438	20230712	121300	64396383	954	954	954	954	0
439	20230712	121200	64396383	954	954	954	954	15
440	20230712	121100	64382073	953	954	954	953	53
441	20230712	121000	64331563	954	954	954	954	8
442	20230712	120900	64323931	954	954	954	954	3
443	20230712	120800	64321069	953	954	954	953	1100
444	20230712	120700	63272569	954	954	954	954	0
445	20230712	120600	63272569	954	954	954	954	0
446	20230712	120500	63272569	954	954	954	954	250
447	20230712	120400	63034069	954	954	954	954	904
448	20230712	120300	62171653	953	953	953	953	2
449	20230712	120200	62169747	954	954	954	954	1
450	20230712	120100	62168793	954	954	954	954	0
451	20230712	120000	62168793	954	954	954	954	3
452	20230712	115900	62165931	954	954	954	954	102
453	20230712	115800	62068623	954	954	954	954	200
454	20230712	115700	61877823	954	954	954	954	2
455	20230712	115600	61875915	954	954	954	954	2
456	20230712	115500	61874007	953	953	953	953	200
457	20230712	115400	61683407	954	954	954	954	102
458	20230712	115300	61586099	953	954	954	953	252
459	20230712	115200	61345891	954	954	954	954	1
460	20230712	115100	61344937	953	954	954	953	42
461	20230712	115000	61304891	953	953	953	953	52
462	20230712	114900	61255335	954	954	954	954	0
463	20230712	114800	61255335	954	954	954	954	30
464	20230712	114700	61226715	954	954	954	954	0
465	20230712	114600	61226715	954	954	954	954	2
466	20230712	114500	61224807	954	954	954	954	35
467	20230712	114400	61191417	953	954	954	953	6
468	20230712	114300	61185695	954	954	954	954	0
469	20230712	114200	61185695	954	954	954	954	250
470	20230712	114100	60947195	954	954	954	954	1
471	20230712	114000	60946241	954	954	954	954	1
472	20230712	113900	60945287	954	954	954	954	1
473	20230712	113800	60944333	954	954	954	954	1247
474	20230712	113700	59754695	956	956	956	956	0
475	20230712	113600	59754695	956	956	956	956	1
476	20230712	113500	59753739	956	956	956	956	0
477	20230712	113400	59753739	956	956	956	956	0
478	20230712	113300	59753739	956	956	956	956	0
479	20230712	113200	59753739	956	956	956	956	105
480	20230712	113100	59653359	956	956	956	956	0
481	20230712	113000	59653359	956	956	956	956	0
482	20230712	112900	59653359	956	956	956	956	0
483	20230712	112800	59653359	956	956	956	956	0
484	20230712	112700	59653359	956	956	956	956	523
485	20230712	112600	59153371	957	957	957	957	0
486	20230712	112500	59153371	957	957	957	957	2
487	20230712	112400	59151457	954	954	954	954	1
488	20230712	112300	59150503	954	954	954	954	4
489	20230712	112200	59146687	957	957	957	957	0
490	20230712	112100	59146687	957	954	957	954	3
491	20230712	112000	59143822	954	954	954	954	0
492	20230712	111900	59143822	954	954	954	954	265
493	20230712	111800	58891012	957	957	957	957	1
494	20230712	111700	58890055	957	957	957	957	0
495	20230712	111600	58890055	957	955	957	954	5
496	20230712	111500	58885281	956	956	956	956	1
497	20230712	111400	58884325	957	957	957	957	2
498	20230712	111300	58882411	957	957	957	957	0
499	20230712	111200	58882411	957	957	957	957	1
500	20230712	111100	58881454	958	958	958	958	0
501	20230712	111000	58881454	958	958	958	958	6
502	20230712	110900	58875706	958	958	958	958	0
503	20230712	110800	58875706	958	958	958	958	0
504	20230712	110700	58875706	958	958	958	958	5
505	20230712	110600	58870916	954	954	954	953	1268
506	20230712	110500	57661744	954	954	954	954	100
507	20230712	110400	57566344	954	954	954	954	4
508	20230712	110300	57562528	953	953	953	953	2
509	20230712	110200	57560622	953	954	954	953	701
510	20230712	110100	56892468	954	954	954	954	20
511	20230712	110000	56873388	954	954	954	954	0
512	20230712	105900	56873388	954	954	954	954	0
513	20230712	105800	56873388	954	954	954	954	4
514	20230712	105700	56869572	954	954	954	954	2
515	20230712	105600	56867664	952	954	954	952	4
516	20230712	105500	56863854	952	953	953	952	12430
517	20230712	105400	45019319	954	958	958	954	14001
518	20230712	105300	31659467	955	958	958	955	501
519	20230712	105200	31181009	955	955	955	955	4
520	20230712	105100	31177189	958	958	958	958	1
521	20230712	105000	31176231	958	958	958	958	1
522	20230712	104900	31175273	957	957	957	957	6
523	20230712	104800	31169531	957	956	957	955	1616
524	20230712	104700	29625997	957	957	957	957	1
525	20230712	104600	29625040	957	957	957	957	269
526	20230712	104500	29367607	957	958	958	957	6
527	20230712	104400	29361860	958	957	958	957	3
528	20230712	104300	29358988	958	957	958	957	4
529	20230712	104200	29355158	958	958	958	958	1
530	20230712	104100	29354200	958	958	958	958	2
531	20230712	104000	29352284	958	958	958	958	2
532	20230712	103900	29350368	957	957	957	957	30
533	20230712	103800	29321658	958	958	958	958	0
534	20230712	103700	29321658	958	958	958	958	0
535	20230712	103600	29321658	958	958	958	958	0
536	20230712	103500	29321658	958	958	958	958	0
537	20230712	103400	29321658	958	958	958	958	10
538	20230712	103300	29312078	958	958	958	958	0
539	20230712	103200	29312078	958	958	958	958	0
540	20230712	103100	29312078	958	958	958	958	1
541	20230712	103000	29311120	955	955	955	955	0
542	20230712	102900	29311120	955	955	955	955	0
543	20230712	102800	29311120	955	955	955	955	0
544	20230712	102700	29311120	955	955	955	955	0
545	20230712	102600	29311120	955	955	955	955	0
546	20230712	102500	29311120	955	958	958	955	455
547	20230712	102400	28876534	958	958	958	958	0
548	20230712	102300	28876534	958	958	958	958	0
549	20230712	102200	28876534	958	958	958	958	0
550	20230712	102100	28876534	958	958	958	958	1
551	20230712	102000	28875576	955	955	955	955	518
552	20230712	101900	28380886	955	955	955	955	20
553	20230712	101800	28361786	955	955	955	955	1
554	20230712	101700	28360831	955	955	955	955	304
555	20230712	101600	28070511	954	955	955	954	105
556	20230712	101500	27970239	955	955	955	955	4
557	20230712	101400	27966419	955	955	955	955	0
558	20230712	101300	27966419	955	954	955	954	3
559	20230712	101200	27963556	955	955	955	955	0
560	20230712	101100	27963556	955	955	955	955	2
561	20230712	101000	27961646	955	955	955	955	0
562	20230712	100900	27961646	955	955	955	955	11
563	20230712	100800	27951141	955	955	955	955	1
564	20230712	100700	27950186	955	955	955	955	2
565	20230712	100600	27948276	954	955	955	954	1507
566	20230712	100500	26510597	955	955	955	955	5
567	20230712	100400	26505822	954	955	955	954	1086
568	20230712	100300	25468693	955	957	957	955	121
569	20230712	100200	25353132	957	957	957	957	1
570	20230712	100100	25352175	958	958	959	958	672
571	20230712	100000	24708397	958	959	959	958	16
572	20230712	095900	24693066	959	959	959	959	14
573	20230712	095800	24679640	959	959	959	958	248
574	20230712	095700	24442052	959	959	959	959	3
575	20230712	095600	24439175	958	958	958	958	0
576	20230712	095500	24439175	958	959	959	958	526
577	20230712	095400	23934745	959	958	959	958	6
578	20230712	095300	23928995	959	959	959	959	62
579	20230712	095200	23869537	959	959	959	959	2
580	20230712	095100	23867619	959	959	959	959	1
581	20230712	095000	23866660	959	959	959	959	1
582	20230712	094900	23865701	955	957	957	955	331
583	20230712	094800	23549542	957	958	958	957	277
584	20230712	094700	23284452	958	958	958	958	101
585	20230712	094600	23187694	958	957	958	957	3
586	20230712	094500	23184822	958	958	958	958	0
587	20230712	094400	23184822	958	958	958	958	390
588	20230712	094300	22811202	958	959	959	958	345
589	20230712	094200	22480691	959	959	959	959	12
590	20230712	094100	22469183	959	959	959	959	22
591	20230712	094000	22448085	959	959	959	959	0
592	20230712	093900	22448085	959	959	959	959	500
593	20230712	093800	21968585	959	959	959	959	3
594	20230712	093700	21965708	959	959	959	959	313
595	20230712	093600	21665541	958	958	958	958	0
596	20230712	093500	21665541	958	957	958	956	1157
597	20230712	093400	20558202	957	957	957	957	2
598	20230712	093300	20556288	957	957	957	957	8
599	20230712	093200	20548632	956	956	956	956	275
600	20230712	093100	20285732	956	956	956	956	1
601	20230712	093000	20284776	955	955	955	955	215
602	20230712	092900	20079451	955	956	956	955	973
603	20230712	092800	19149980	956	956	956	956	152
604	20230712	092700	19004668	955	955	955	955	100
605	20230712	092600	18909168	956	956	956	956	1
606	20230712	092500	18908212	956	956	956	956	10
607	20230712	092400	18898652	956	956	956	956	55
608	20230712	092300	18846072	956	956	956	956	56
609	20230712	092200	18792536	956	956	957	956	715
610	20230712	092100	18108666	956	955	956	954	1025
611	20230712	092000	17130655	956	957	957	956	215
612	20230712	091900	16925014	957	957	957	957	10
613	20230712	091800	16915444	957	958	958	957	109
614	20230712	091700	16811102	959	956	959	954	260
615	20230712	091600	16562998	954	957	958	954	5457
616	20230712	091500	11345367	957	956	957	956	6
617	20230712	091400	11339628	957	957	957	957	259
618	20230712	091300	11091765	957	956	957	956	2
619	20230712	091200	11089852	957	958	958	957	30
620	20230712	091100	11061141	957	957	957	957	76
621	20230712	091000	10988409	958	958	959	958	282
622	20230712	090900	10718250	958	959	959	958	1000
623	20230712	090800	9759494	960	960	960	960	1428
624	20230712	090700	8388614	960	963	963	960	705
625	20230712	090600	7711618	963	961	963	961	816
626	20230712	090500	6927436	960	959	960	959	1262
627	20230712	090400	5716476	959	958	959	958	321
628	20230712	090300	5408642	959	959	959	959	0
629	20230712	090200	5408642	959	959	959	959	218
630	20230712	090100	5199580	959	959	959	959	364
631	20230712	090000	4850504	959	952	959	951	5086