KissMeData/058400/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193000	213784891	954	954	954	954	4124
3	20230714	192900	213784891	954	954	954	954	0
4	20230714	192800	213784891	954	954	954	954	0
5	20230714	192700	213784891	954	954	954	954	0
6	20230714	192600	213784891	954	954	954	954	0
7	20230714	192500	213784891	954	954	954	954	0
8	20230714	192400	213784891	954	954	954	954	0
9	20230714	192300	213784891	954	954	954	954	0
10	20230714	192200	213784891	954	954	954	954	0
11	20230714	192100	213784891	954	954	954	954	0
12	20230714	192000	213784891	954	954	954	954	0
13	20230714	191900	213784891	954	954	954	954	0
14	20230714	191800	213784891	954	954	954	954	0
15	20230714	191700	213784891	954	954	954	954	0
16	20230714	191600	213784891	954	954	954	954	0
17	20230714	191500	213784891	954	954	954	954	0
18	20230714	191400	213784891	954	954	954	954	0
19	20230714	191300	213784891	954	954	954	954	0
20	20230714	191200	213784891	954	954	954	954	0
21	20230714	191100	213784891	954	954	954	954	0
22	20230714	191000	213784891	954	954	954	954	0
23	20230714	190900	213784891	954	954	954	954	0
24	20230714	190800	213784891	954	954	954	954	0
25	20230714	190700	213784891	954	954	954	954	0
26	20230714	190600	213784891	954	954	954	954	0
27	20230714	190500	213784891	954	954	954	954	0
28	20230714	190400	213784891	954	954	954	954	0
29	20230714	190300	213784891	954	954	954	954	0
30	20230714	190200	213784891	954	954	954	954	0
31	20230714	190100	213784891	954	954	954	954	0
32	20230714	190000	213784891	954	954	954	954	4124
33	20230714	185900	213784891	954	954	954	954	0
34	20230714	185800	213784891	954	954	954	954	0
35	20230714	185700	213784891	954	954	954	954	0
36	20230714	185600	213784891	954	954	954	954	0
37	20230714	185500	213784891	954	954	954	954	0
38	20230714	185400	213784891	954	954	954	954	0
39	20230714	185300	213784891	954	954	954	954	0
40	20230714	185200	213784891	954	954	954	954	0
41	20230714	185100	213784891	954	954	954	954	0
42	20230714	185000	213784891	954	954	954	954	0
43	20230714	184900	213784891	954	954	954	954	0
44	20230714	184800	213784891	954	954	954	954	0
45	20230714	184700	213784891	954	954	954	954	0
46	20230714	184600	213784891	954	954	954	954	0
47	20230714	184500	213784891	954	954	954	954	0
48	20230714	184400	213784891	954	954	954	954	0
49	20230714	184300	213784891	954	954	954	954	0
50	20230714	184200	213784891	954	954	954	954	0
51	20230714	184100	213784891	954	954	954	954	0
52	20230714	184000	213784891	954	954	954	954	0
53	20230714	183900	213784891	954	954	954	954	0
54	20230714	183800	213784891	954	954	954	954	0
55	20230714	183700	213784891	954	954	954	954	0
56	20230714	183600	213784891	954	954	954	954	0
57	20230714	183500	213784891	954	954	954	954	0
58	20230714	183400	213784891	954	954	954	954	0
59	20230714	183300	213784891	954	954	954	954	0
60	20230714	183200	213784891	954	954	954	954	0
61	20230714	183100	213784891	954	954	954	954	0
62	20230714	183000	213784891	954	954	954	954	4124
63	20230714	182900	213784891	954	954	954	954	0
64	20230714	182800	213784891	954	954	954	954	0
65	20230714	182700	213784891	954	954	954	954	0
66	20230714	182600	213784891	954	954	954	954	0
67	20230714	182500	213784891	954	954	954	954	0
68	20230714	182400	213784891	954	954	954	954	0
69	20230714	182300	213784891	954	954	954	954	0
70	20230714	182200	213784891	954	954	954	954	0
71	20230714	182100	213784891	954	954	954	954	0
72	20230714	182000	213784891	954	954	954	954	0
73	20230714	181900	213784891	954	954	954	954	0
74	20230714	181800	213784891	954	954	954	954	0
75	20230714	181700	213784891	954	954	954	954	0
76	20230714	181600	213784891	954	954	954	954	0
77	20230714	181500	213784891	954	954	954	954	0
78	20230714	181400	213784891	954	954	954	954	0
79	20230714	181300	213784891	954	954	954	954	0
80	20230714	181200	213784891	954	954	954	954	0
81	20230714	181100	213784891	954	954	954	954	0
82	20230714	181000	213784891	954	954	954	954	0
83	20230714	180900	213784891	954	954	954	954	0
84	20230714	180800	213784891	954	954	954	954	0
85	20230714	180700	213784891	954	954	954	954	0
86	20230714	180600	213784891	954	954	954	954	0
87	20230714	180500	213784891	954	954	954	954	0
88	20230714	180400	213784891	954	954	954	954	0
89	20230714	180300	213784891	954	954	954	954	0
90	20230714	180200	213784891	954	954	954	954	0
91	20230714	180100	213784891	954	954	954	954	0
92	20230714	180000	213784891	954	954	954	954	4124
93	20230714	175900	213784891	954	954	954	954	0
94	20230714	175800	213784891	954	954	954	954	0
95	20230714	175700	213784891	954	954	954	954	0
96	20230714	175600	213784891	954	954	954	954	0
97	20230714	175500	213784891	954	954	954	954	0
98	20230714	175400	213784891	954	954	954	954	0
99	20230714	175300	213784891	954	954	954	954	0
100	20230714	175200	213784891	954	954	954	954	0
101	20230714	175100	213784891	954	954	954	954	0
102	20230714	175000	213784891	954	954	954	954	0
103	20230714	174900	213784891	954	954	954	954	0
104	20230714	174800	213784891	954	954	954	954	0
105	20230714	174700	213784891	954	954	954	954	0
106	20230714	174600	213784891	954	954	954	954	0
107	20230714	174500	213784891	954	954	954	954	0
108	20230714	174400	213784891	954	954	954	954	0
109	20230714	174300	213784891	954	954	954	954	0
110	20230714	174200	213784891	954	954	954	954	0
111	20230714	174100	213784891	954	954	954	954	0
112	20230714	174000	213784891	954	954	954	954	0
113	20230714	173900	213784891	954	954	954	954	0
114	20230714	173800	213784891	954	954	954	954	0
115	20230714	173700	213784891	954	954	954	954	0
116	20230714	173600	213784891	954	954	954	954	0
117	20230714	173500	213784891	954	954	954	954	0
118	20230714	173400	213784891	954	954	954	954	0
119	20230714	173300	213784891	954	954	954	954	0
120	20230714	173200	213784891	954	954	954	954	0
121	20230714	173100	213784891	954	954	954	954	0
122	20230714	173000	213784891	954	954	954	954	4124
123	20230714	172900	213784891	954	954	954	954	0
124	20230714	172800	213784891	954	954	954	954	0
125	20230714	172700	213784891	954	954	954	954	0
126	20230714	172600	213784891	954	954	954	954	0
127	20230714	172500	213784891	954	954	954	954	0
128	20230714	172400	213784891	954	954	954	954	0
129	20230714	172300	213784891	954	954	954	954	0
130	20230714	172200	213784891	954	954	954	954	0
131	20230714	172100	213784891	954	954	954	954	0
132	20230714	172000	213784891	954	954	954	954	0
133	20230714	171900	213784891	954	954	954	954	0
134	20230714	171800	213784891	954	954	954	954	0
135	20230714	171700	213784891	954	954	954	954	0
136	20230714	171600	213784891	954	954	954	954	0
137	20230714	171500	213784891	954	954	954	954	0
138	20230714	171400	213784891	954	954	954	954	0
139	20230714	171300	213784891	954	954	954	954	0
140	20230714	171200	213784891	954	954	954	954	0
141	20230714	171100	213784891	954	954	954	954	0
142	20230714	171000	213784891	954	954	954	954	0
143	20230714	170900	213784891	954	954	954	954	0
144	20230714	170800	213784891	954	954	954	954	0
145	20230714	170700	213784891	954	954	954	954	0
146	20230714	170600	213784891	954	954	954	954	0
147	20230714	170500	213784891	954	954	954	954	0
148	20230714	170400	213784891	954	954	954	954	0
149	20230714	170300	213784891	954	954	954	954	0
150	20230714	170200	213784891	954	954	954	954	0
151	20230714	170100	213784891	954	954	954	954	0
152	20230714	170000	213784891	954	954	954	954	4124
153	20230714	165900	213784891	954	954	954	954	0
154	20230714	165800	213784891	954	954	954	954	0
155	20230714	165700	213784891	954	954	954	954	0
156	20230714	165600	213784891	954	954	954	954	0
157	20230714	165500	213784891	954	954	954	954	0
158	20230714	165400	213784891	954	954	954	954	0
159	20230714	165300	213784891	954	954	954	954	0
160	20230714	165200	213784891	954	954	954	954	0
161	20230714	165100	213784891	954	954	954	954	0
162	20230714	165000	213784891	954	954	954	954	0
163	20230714	164900	213784891	954	954	954	954	0
164	20230714	164800	213784891	954	954	954	954	0
165	20230714	164700	213784891	954	954	954	954	0
166	20230714	164600	213784891	954	954	954	954	0
167	20230714	164500	213784891	954	954	954	954	0
168	20230714	164400	213784891	954	954	954	954	0
169	20230714	164300	213784891	954	954	954	954	0
170	20230714	164200	213784891	954	954	954	954	0
171	20230714	164100	213784891	954	954	954	954	0
172	20230714	164000	213784891	954	954	954	954	0
173	20230714	163900	213784891	954	954	954	954	0
174	20230714	163800	213784891	954	954	954	954	0
175	20230714	163700	213784891	954	954	954	954	0
176	20230714	163600	213784891	954	954	954	954	0
177	20230714	163500	213784891	954	954	954	954	0
178	20230714	163400	213784891	954	954	954	954	0
179	20230714	163300	213784891	954	954	954	954	0
180	20230714	163200	213784891	954	954	954	954	0
181	20230714	163100	213784891	954	954	954	954	0
182	20230714	163000	213784891	954	954	954	954	4124
183	20230714	162900	213784891	954	954	954	954	0
184	20230714	162800	213784891	954	954	954	954	0
185	20230714	162700	213784891	954	954	954	954	0
186	20230714	162600	213784891	954	954	954	954	0
187	20230714	162500	213784891	954	954	954	954	0
188	20230714	162400	213784891	954	954	954	954	0
189	20230714	162300	213784891	954	954	954	954	0
190	20230714	162200	213784891	954	954	954	954	0
191	20230714	162100	213784891	954	954	954	954	0
192	20230714	162000	213784891	954	954	954	954	0
193	20230714	161900	213784891	954	954	954	954	0
194	20230714	161800	213784891	954	954	954	954	0
195	20230714	161700	213784891	954	954	954	954	0
196	20230714	161600	213784891	954	954	954	954	0
197	20230714	161500	213784891	954	954	954	954	0
198	20230714	161400	213784891	954	954	954	954	0
199	20230714	161300	213784891	954	954	954	954	0
200	20230714	161200	213784891	954	954	954	954	0
201	20230714	161100	213784891	954	954	954	954	0
202	20230714	161000	213784891	954	954	954	954	0
203	20230714	160900	213784891	954	954	954	954	0
204	20230714	160800	213784891	954	954	954	954	0
205	20230714	160700	213784891	954	954	954	954	0
206	20230714	160600	213784891	954	954	954	954	0
207	20230714	160500	213784891	954	954	954	954	0
208	20230714	160400	213784891	954	954	954	954	0
209	20230714	160300	213784891	954	954	954	954	0
210	20230714	160200	213784891	954	954	954	954	0
211	20230714	160100	213784891	954	954	954	954	0
212	20230714	160000	213784891	954	954	954	954	4124
213	20230714	155900	213784891	954	954	954	954	0
214	20230714	155800	213784891	954	954	954	954	0
215	20230714	155700	213784891	954	954	954	954	0
216	20230714	155600	213784891	954	954	954	954	0
217	20230714	155500	213784891	954	954	954	954	0
218	20230714	155400	213784891	954	954	954	954	0
219	20230714	155300	213784891	954	954	954	954	0
220	20230714	155200	213784891	954	954	954	954	0
221	20230714	155100	213784891	954	954	954	954	0
222	20230714	155000	213784891	954	954	954	954	0
223	20230714	154900	213784891	954	954	954	954	0
224	20230714	154800	213784891	954	954	954	954	0
225	20230714	154700	213784891	954	954	954	954	0
226	20230714	154600	213784891	954	954	954	954	0
227	20230714	154500	213784891	954	954	954	954	0
228	20230714	154400	213784891	954	954	954	954	0
229	20230714	154300	213784891	954	954	954	954	0
230	20230714	154200	213784891	954	954	954	954	0
231	20230714	154100	213784891	954	954	954	954	0
232	20230714	154000	213784891	954	954	954	954	0
233	20230714	153900	213784891	954	954	954	954	0
234	20230714	153800	213784891	954	954	954	954	0
235	20230714	153700	213784891	954	954	954	954	0
236	20230714	153600	213784891	954	954	954	954	0
237	20230714	153500	213784891	954	954	954	954	0
238	20230714	153400	213784891	954	954	954	954	0
239	20230714	153300	213784891	954	954	954	954	0
240	20230714	153200	213784891	954	954	954	954	0
241	20230714	153100	213784891	954	954	954	954	0
242	20230714	153000	213784891	954	954	954	954	8248
243	20230714	152900	209850595	953	953	953	953	0
244	20230714	152800	209850595	953	953	953	953	0
245	20230714	152700	209850595	953	953	953	953	0
246	20230714	152600	209850595	953	953	953	953	0
247	20230714	152500	209850595	953	953	953	953	0
248	20230714	152400	209850595	953	953	953	953	0
249	20230714	152300	209850595	953	953	953	953	0
250	20230714	152200	209850595	953	953	953	953	0
251	20230714	152100	209850595	953	953	953	953	0
252	20230714	152000	209850595	953	953	953	953	0
253	20230714	151900	209850595	953	952	953	952	112
254	20230714	151800	209743862	952	952	953	952	5
255	20230714	151700	209739101	952	952	952	952	0
256	20230714	151600	209739101	952	953	953	952	107
257	20230714	151500	209637185	953	953	953	953	1211
258	20230714	151400	208483102	952	952	952	952	8
259	20230714	151300	208475486	953	953	953	953	2
260	20230714	151200	208473580	953	952	953	952	6
261	20230714	151100	208467866	952	952	952	952	0
262	20230714	151000	208467866	952	952	952	952	24
263	20230714	150900	208445018	952	952	952	952	2
264	20230714	150800	208443114	953	953	953	953	0
265	20230714	150700	208443114	953	953	953	952	12
266	20230714	150600	208431685	953	953	953	953	5
267	20230714	150500	208426920	952	953	953	952	7
268	20230714	150400	208420251	951	952	952	951	9
269	20230714	150300	208411688	952	952	952	952	103
270	20230714	150200	208313632	953	953	953	953	514
271	20230714	150100	207823790	953	953	953	953	4
272	20230714	150000	207819978	953	953	953	953	2
273	20230714	145900	207818072	952	952	952	952	0
274	20230714	145800	207818072	952	951	952	951	52
275	20230714	145700	207768578	950	950	950	950	10
276	20230714	145600	207759078	951	953	953	951	5
277	20230714	145500	207754319	953	949	953	949	12357
278	20230714	145400	196015474	949	950	950	949	51
279	20230714	145300	195967074	950	949	950	949	5
280	20230714	145200	195962328	950	950	950	950	257
281	20230714	145100	195718178	950	949	950	949	4840
282	20230714	145000	191125017	949	949	949	949	2263
283	20230714	144900	188977430	950	950	950	949	1502
284	20230714	144800	187551030	950	950	950	950	1
285	20230714	144700	187550080	950	950	950	950	6
286	20230714	144600	187544380	950	950	950	950	0
287	20230714	144500	187544380	950	950	950	949	1631
288	20230714	144400	185996430	949	950	950	949	260
289	20230714	144300	185749433	950	950	950	950	23
290	20230714	144200	185727583	950	953	953	950	9404
291	20230714	144100	176793189	951	953	953	951	57
292	20230714	144000	176738876	951	952	953	951	6100
293	20230714	143900	170932773	953	953	953	953	20
294	20230714	143800	170913713	953	952	953	951	10003
295	20230714	143700	161399645	953	953	953	953	3
296	20230714	143600	161396786	953	954	954	953	104
297	20230714	143500	161297624	954	954	954	954	1
298	20230714	143400	161296670	951	952	952	951	5653
299	20230714	143300	155916463	953	953	953	953	1037
300	20230714	143200	154928202	954	954	954	953	615
301	20230714	143100	154342102	954	954	954	954	3280
302	20230714	143000	151212982	955	955	955	955	1824
303	20230714	142900	149471062	959	959	959	959	0
304	20230714	142800	149471062	959	959	959	959	6
305	20230714	142700	149465308	959	960	960	959	11
306	20230714	142600	149454758	955	960	960	955	368
307	20230714	142500	149103171	960	960	960	960	0
308	20230714	142400	149103171	960	960	960	960	0
309	20230714	142300	149103171	960	960	960	960	5
310	20230714	142200	149098371	960	960	960	960	0
311	20230714	142100	149098371	960	960	960	960	0
312	20230714	142000	149098371	960	960	960	960	4
313	20230714	141900	149094531	960	959	960	959	2077
314	20230714	141800	147101020	959	959	959	959	0
315	20230714	141700	147101020	959	957	959	955	463
316	20230714	141600	146658547	956	959	959	956	50
317	20230714	141500	146610741	960	960	960	960	5
318	20230714	141400	146605941	959	959	959	959	1
319	20230714	141300	146604982	959	959	959	959	2
320	20230714	141200	146603064	956	956	956	956	0
321	20230714	141100	146603064	956	956	956	956	0
322	20230714	141000	146603064	956	956	956	956	11
323	20230714	140900	146592548	960	960	960	960	10
324	20230714	140800	146582948	960	960	960	960	16
325	20230714	140700	146567588	960	960	960	960	0
326	20230714	140600	146567588	960	960	960	960	0
327	20230714	140500	146567588	960	956	960	956	9
328	20230714	140400	146558980	956	957	957	956	453
329	20230714	140300	146125562	960	960	960	960	1
330	20230714	140200	146124602	960	960	960	960	3
331	20230714	140100	146121722	960	960	960	960	20
332	20230714	140000	146102522	956	956	956	956	5
333	20230714	135900	146097742	960	960	960	960	1
334	20230714	135800	146096782	960	960	960	960	0
335	20230714	135700	146096782	960	960	960	960	3
336	20230714	135600	146093902	956	956	956	956	10
337	20230714	135500	146084342	960	960	960	960	4
338	20230714	135400	146080502	960	960	960	960	2
339	20230714	135300	146078582	960	960	960	960	4
340	20230714	135200	146074742	956	956	956	956	0
341	20230714	135100	146074742	956	956	956	956	3
342	20230714	135000	146071874	956	956	956	956	3
343	20230714	134900	146069006	960	956	960	956	7
344	20230714	134800	146062302	960	960	960	960	4
345	20230714	134700	146058462	956	956	956	956	5
346	20230714	134600	146053682	960	960	960	960	2
347	20230714	134500	146051762	960	960	960	960	7
348	20230714	134400	146045042	960	960	960	960	0
349	20230714	134300	146045042	960	960	960	956	10
350	20230714	134200	146035466	960	960	960	960	0
351	20230714	134100	146035466	960	957	960	956	40
352	20230714	134000	145997212	960	960	960	960	5
353	20230714	133900	145992412	960	960	960	960	0
354	20230714	133800	145992412	960	960	960	960	2
355	20230714	133700	145990492	960	959	960	959	5
356	20230714	133600	145985693	956	956	956	956	4
357	20230714	133500	145981869	956	956	956	956	0
358	20230714	133400	145981869	956	956	956	956	245
359	20230714	133300	145747649	956	956	956	955	19
360	20230714	133200	145729495	956	956	956	956	2
361	20230714	133100	145727583	956	956	956	956	5
362	20230714	133000	145722803	955	956	956	955	9
363	20230714	132900	145714205	956	956	956	956	0
364	20230714	132800	145714205	956	956	956	956	86
365	20230714	132700	145631989	956	956	956	956	0
366	20230714	132600	145631989	956	956	956	956	0
367	20230714	132500	145631989	956	959	959	956	395
368	20230714	132400	145253853	960	960	960	960	0
369	20230714	132300	145253853	960	960	960	960	0
370	20230714	132200	145253853	960	960	960	960	0
371	20230714	132100	145253853	960	959	960	959	85
372	20230714	132000	145172334	959	959	959	959	10
373	20230714	131900	145162744	960	960	960	960	0
374	20230714	131800	145162744	960	959	960	959	17
375	20230714	131700	145146436	960	960	960	960	8
376	20230714	131600	145138756	960	960	960	960	0
377	20230714	131500	145138756	960	960	960	960	143
378	20230714	131400	145001476	960	960	960	960	0
379	20230714	131300	145001476	960	960	960	960	3
380	20230714	131200	144998596	959	960	960	959	515
381	20230714	131100	144504705	959	959	959	959	90
382	20230714	131000	144418395	959	959	959	959	173
383	20230714	130900	144252488	959	958	959	956	6
384	20230714	130800	144246741	959	956	959	956	7
385	20230714	130700	144240040	959	959	959	959	0
386	20230714	130600	144240040	959	959	959	959	4
387	20230714	130500	144236204	956	956	956	956	0
388	20230714	130400	144236204	956	956	956	956	0
389	20230714	130300	144236204	956	956	956	956	463
390	20230714	130200	143793576	955	955	955	955	2
391	20230714	130100	143791666	955	955	956	955	43
392	20230714	130000	143750599	955	956	956	955	38
393	20230714	125900	143714308	956	956	956	956	0
394	20230714	125800	143714308	956	955	956	955	10
395	20230714	125700	143704756	955	955	955	955	1000
396	20230714	125600	142749756	955	955	955	955	0
397	20230714	125500	142749756	955	955	955	955	0
398	20230714	125400	142749756	955	955	955	955	0
399	20230714	125300	142749756	955	955	955	955	74
400	20230714	125200	142679086	956	956	956	956	5
401	20230714	125100	142674306	956	956	956	956	13
402	20230714	125000	142661878	956	956	956	956	3
403	20230714	124900	142659010	956	956	956	956	1
404	20230714	124800	142658054	955	955	955	955	100
405	20230714	124700	142562554	956	956	956	956	0
406	20230714	124600	142562554	956	956	956	956	12
407	20230714	124500	142551082	956	956	956	956	0
408	20230714	124400	142551082	956	956	956	956	1
409	20230714	124300	142550126	956	955	956	955	1138
410	20230714	124200	141463333	956	956	956	956	1
411	20230714	124100	141462377	956	956	956	956	1
412	20230714	124000	141461421	955	955	955	955	1682
413	20230714	123900	139855111	956	955	956	955	11
414	20230714	123800	139844605	956	956	956	956	1313
415	20230714	123700	138589377	956	956	956	956	30
416	20230714	123600	138560697	959	959	959	959	0
417	20230714	123500	138560697	959	959	959	959	0
418	20230714	123400	138560697	959	959	959	959	0
419	20230714	123300	138560697	959	959	959	959	0
420	20230714	123200	138560697	959	959	959	959	3
421	20230714	123100	138557820	959	959	959	959	0
422	20230714	123000	138557820	959	959	959	959	2
423	20230714	122900	138555902	959	959	959	959	1
424	20230714	122800	138554943	958	958	958	958	200
425	20230714	122700	138363343	953	953	953	953	0
426	20230714	122600	138363343	953	953	953	953	2494
427	20230714	122500	135986561	957	957	957	957	100
428	20230714	122400	135890861	959	959	959	959	2
429	20230714	122300	135888943	960	960	960	960	2
430	20230714	122200	135887023	951	951	951	951	0
431	20230714	122100	135887023	951	955	955	951	5760
432	20230714	122000	130401210	961	961	961	961	0
433	20230714	121900	130401210	961	961	961	961	0
434	20230714	121800	130401210	961	961	961	961	0
435	20230714	121700	130401210	961	956	961	956	1674
436	20230714	121600	128797568	956	954	956	954	43
437	20230714	121500	128756506	955	955	955	955	40
438	20230714	121400	128718306	955	956	956	955	51
439	20230714	121300	128669595	956	956	956	956	0
440	20230714	121200	128669595	956	956	956	956	0
441	20230714	121100	128669595	956	956	956	956	4
442	20230714	121000	128665771	956	956	956	956	20
443	20230714	120900	128646651	956	954	956	954	7
444	20230714	120800	128639965	954	954	954	954	0
445	20230714	120700	128639965	954	954	954	954	0
446	20230714	120600	128639965	954	954	954	954	60
447	20230714	120500	128582725	954	954	954	954	36
448	20230714	120400	128548381	953	953	953	953	5
449	20230714	120300	128543616	953	952	953	952	575
450	20230714	120200	127995674	952	953	953	952	2085
451	20230714	120100	126008750	952	952	952	952	40
452	20230714	120000	125970670	953	953	953	953	2762
453	20230714	115900	123338484	954	954	954	954	0
454	20230714	115800	123338484	954	953	954	953	287
455	20230714	115700	123064971	954	955	955	953	12914
456	20230714	115600	110739393	956	956	956	955	9381
457	20230714	115500	101780205	956	956	956	956	176
458	20230714	115400	101611949	957	957	957	957	1
459	20230714	115300	101610992	955	955	955	955	1224
460	20230714	115200	100442072	955	955	955	955	0
461	20230714	115100	100442072	955	955	955	955	1
462	20230714	115000	100441117	954	954	954	954	4
463	20230714	114900	100437301	954	954	954	954	0
464	20230714	114800	100437301	954	957	957	954	502
465	20230714	114700	99958287	957	957	957	957	0
466	20230714	114600	99958287	957	957	957	957	3220
467	20230714	114500	96876747	958	958	958	958	0
468	20230714	114400	96876747	958	958	958	958	0
469	20230714	114300	96876747	958	958	958	958	0
470	20230714	114200	96876747	958	958	958	958	2
471	20230714	114100	96874831	958	958	958	955	8331
472	20230714	114000	88918665	958	958	958	958	1
473	20230714	113900	88917707	955	955	955	955	0
474	20230714	113800	88917707	955	955	955	955	0
475	20230714	113700	88917707	955	956	956	955	6
476	20230714	113600	88911976	955	955	955	955	0
477	20230714	113500	88911976	955	958	958	955	1450
478	20230714	113400	87525374	958	958	958	958	0
479	20230714	113300	87525374	958	958	958	958	0
480	20230714	113200	87525374	958	958	958	958	0
481	20230714	113100	87525374	958	958	958	958	5
482	20230714	113000	87520584	956	956	956	956	2
483	20230714	112900	87518672	955	955	955	955	0
484	20230714	112800	87518672	955	958	958	955	1400
485	20230714	112700	86181373	959	959	959	959	0
486	20230714	112600	86181373	959	957	959	957	160
487	20230714	112500	86027935	958	958	958	958	1
488	20230714	112400	86026977	959	959	959	959	0
489	20230714	112300	86026977	959	959	959	959	0
490	20230714	112200	86026977	959	959	959	959	1
491	20230714	112100	86026018	955	957	957	955	24
492	20230714	112000	86003092	958	959	959	958	103
493	20230714	111900	85904316	959	959	959	959	100
494	20230714	111800	85808416	959	959	959	959	3
495	20230714	111700	85805539	954	958	958	954	4407
496	20230714	111600	81598736	958	958	958	958	29
497	20230714	111500	81570954	958	955	958	955	9
498	20230714	111400	81562356	955	955	955	955	262
499	20230714	111300	81312146	955	958	958	955	306
500	20230714	111200	81019801	957	957	957	957	59
501	20230714	111100	80963338	957	958	958	957	3
502	20230714	111000	80960465	959	959	959	959	1
503	20230714	110900	80959506	955	955	955	955	0
504	20230714	110800	80959506	955	955	956	955	1107
505	20230714	110700	79902319	955	956	956	955	579
506	20230714	110600	79348799	956	957	957	956	40
507	20230714	110500	79310544	958	958	958	958	3
508	20230714	110400	79307670	958	958	958	958	0
509	20230714	110300	79307670	958	958	958	958	0
510	20230714	110200	79307670	958	958	958	958	93
511	20230714	110100	79218576	958	958	958	958	42
512	20230714	110000	79178340	959	958	959	958	200
513	20230714	105900	78986739	958	958	958	958	0
514	20230714	105800	78986739	958	958	958	958	5
515	20230714	105700	78981949	959	959	959	959	0
516	20230714	105600	78981949	959	959	959	959	0
517	20230714	105500	78981949	959	959	959	959	0
518	20230714	105400	78981949	959	959	959	959	0
519	20230714	105300	78981949	959	959	959	959	0
520	20230714	105200	78981949	959	959	959	959	0
521	20230714	105100	78981949	959	956	959	955	3502
522	20230714	105000	75637480	955	956	956	955	164
523	20230714	104900	75480859	956	958	958	956	2484
524	20230714	104800	73104702	959	959	959	959	6
525	20230714	104700	73098948	959	959	959	959	0
526	20230714	104600	73098948	959	958	959	958	2001
527	20230714	104500	71181989	959	959	959	959	303
528	20230714	104400	70891412	958	959	959	958	921
529	20230714	104300	70008179	960	960	960	960	0
530	20230714	104200	70008179	960	960	960	960	1038
531	20230714	104100	69011699	961	961	961	961	524
532	20230714	104000	68508135	962	962	962	962	0
533	20230714	103900	68508135	962	962	962	962	3
534	20230714	103800	68505249	962	961	962	960	9
535	20230714	103700	68496600	961	961	961	961	6
536	20230714	103600	68490834	960	960	960	960	1
537	20230714	103500	68489874	961	961	961	961	11
538	20230714	103400	68479303	961	961	961	961	0
539	20230714	103300	68479303	961	961	961	961	0
540	20230714	103200	68479303	961	961	961	961	179
541	20230714	103100	68307284	961	961	961	961	1
542	20230714	103000	68306323	961	961	961	961	0
543	20230714	102900	68306323	961	961	961	961	0
544	20230714	102800	68306323	961	960	961	960	9
545	20230714	102700	68297679	961	960	961	960	4
546	20230714	102600	68293838	961	961	961	961	4
547	20230714	102500	68289994	960	960	960	960	4
548	20230714	102400	68286154	961	960	961	960	101
549	20230714	102300	68189193	961	960	961	960	12
550	20230714	102200	68177669	961	961	961	961	0
551	20230714	102100	68177669	961	961	961	961	400
552	20230714	102000	67793269	961	961	961	961	5
553	20230714	101900	67788464	961	960	961	960	12
554	20230714	101800	67776936	961	959	961	959	544
555	20230714	101700	67254647	960	960	960	959	1392
556	20230714	101600	65919217	959	959	959	959	38
557	20230714	101500	65882775	960	960	960	960	0
558	20230714	101400	65882775	960	960	960	959	18
559	20230714	101300	65865501	959	960	960	959	247
560	20230714	101200	65628621	960	959	960	959	1001
561	20230714	101100	64668661	960	960	960	960	0
562	20230714	101000	64668661	960	959	960	959	5
563	20230714	100900	64663863	960	960	960	960	39
564	20230714	100800	64626423	960	959	960	959	26
565	20230714	100700	64601486	959	960	960	959	2
566	20230714	100600	64599567	960	960	960	960	5
567	20230714	100500	64594767	960	960	960	960	0
568	20230714	100400	64594767	960	960	960	960	836
569	20230714	100300	63792207	961	961	961	961	1
570	20230714	100200	63791246	960	961	961	960	210
571	20230714	100100	63589542	961	961	961	961	0
572	20230714	100000	63589542	961	959	961	959	2120
573	20230714	095900	61556422	959	960	960	959	182
574	20230714	095800	61381883	960	959	960	959	7
575	20230714	095700	61375169	960	958	960	958	444
576	20230714	095600	60949407	959	958	959	958	180
577	20230714	095500	60776809	959	959	959	959	15
578	20230714	095400	60762424	959	959	959	959	4
579	20230714	095300	60758588	960	960	960	960	0
580	20230714	095200	60758588	960	958	960	958	974
581	20230714	095100	59825494	958	959	960	958	1034
582	20230714	095000	58834916	961	961	961	960	6
583	20230714	094900	58829151	961	961	961	961	0
584	20230714	094800	58829151	961	961	961	960	8
585	20230714	094700	58821468	961	961	961	961	0
586	20230714	094600	58821468	961	958	961	958	7
587	20230714	094500	58814747	958	961	961	958	5007
588	20230714	094400	54003026	956	956	961	955	2236
589	20230714	094300	51865434	955	961	961	955	1053
590	20230714	094200	50859076	956	960	960	956	4887
591	20230714	094100	46178562	960	960	960	960	1271
592	20230714	094000	44958402	961	962	962	961	28
593	20230714	093900	44931468	963	963	963	960	1840
594	20230714	093800	43163518	963	962	963	962	1069
595	20230714	093700	42135138	961	965	965	961	2665
596	20230714	093600	39569783	965	965	965	965	2
597	20230714	093500	39567853	965	965	965	965	3
598	20230714	093400	39564958	965	964	965	964	62
599	20230714	093300	39505187	964	963	964	963	8952
600	20230714	093200	30884384	964	965	965	963	1206
601	20230714	093100	29722414	965	964	965	964	49
602	20230714	093000	29675176	965	965	965	965	2
603	20230714	092900	29673246	966	966	966	966	0
604	20230714	092800	29673246	966	964	966	964	5
605	20230714	092700	29668424	965	965	965	965	701
606	20230714	092600	28991959	965	965	965	965	405
607	20230714	092500	28601134	965	965	965	963	626
608	20230714	092400	27997559	966	967	967	966	21
609	20230714	092300	27977263	967	967	967	967	346
610	20230714	092200	27642681	967	966	967	964	5006
611	20230714	092100	22811363	967	968	969	967	827
612	20230714	092000	22011642	969	970	970	969	7790
613	20230714	091900	14462831	971	972	972	971	13
614	20230714	091800	14450197	972	972	972	972	0
615	20230714	091700	14450197	972	971	972	971	6
616	20230714	091600	14444366	972	972	972	972	111
617	20230714	091500	14336474	972	973	973	972	2
618	20230714	091400	14334529	974	974	974	974	1
619	20230714	091300	14333555	969	972	974	969	8
620	20230714	091200	14325792	974	974	974	974	1
621	20230714	091100	14324818	966	975	975	966	2866
622	20230714	091000	11552222	975	974	975	974	1029
623	20230714	090900	10549927	974	974	974	974	10
624	20230714	090800	10540187	972	974	974	972	12
625	20230714	090700	10528502	975	975	975	975	1
626	20230714	090600	10527527	975	976	976	966	3126
627	20230714	090500	7500900	976	975	976	975	3014
628	20230714	090400	4559244	975	975	975	974	7
629	20230714	090300	4552422	976	975	976	972	1007
630	20230714	090200	3570601	976	975	976	975	2537
631	20230714	090100	1094490	975	973	975	973	745
632	20230714	090000	368603	973	970	973	970	380