KissMeData/019550/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190000	366017297	997	997	997	997	18362
3	20230712	185900	366017297	997	997	997	997	0
4	20230712	185800	366017297	997	997	997	997	0
5	20230712	185700	366017297	997	997	997	997	0
6	20230712	185600	366017297	997	997	997	997	0
7	20230712	185500	366017297	997	997	997	997	0
8	20230712	185400	366017297	997	997	997	997	0
9	20230712	185300	366017297	997	997	997	997	0
10	20230712	185200	366017297	997	997	997	997	0
11	20230712	185100	366017297	997	997	997	997	0
12	20230712	185000	366017297	997	997	997	997	0
13	20230712	184900	366017297	997	997	997	997	0
14	20230712	184800	366017297	997	997	997	997	0
15	20230712	184700	366017297	997	997	997	997	0
16	20230712	184600	366017297	997	997	997	997	0
17	20230712	184500	366017297	997	997	997	997	0
18	20230712	184400	366017297	997	997	997	997	0
19	20230712	184300	366017297	997	997	997	997	0
20	20230712	184200	366017297	997	997	997	997	0
21	20230712	184100	366017297	997	997	997	997	0
22	20230712	184000	366017297	997	997	997	997	0
23	20230712	183900	366017297	997	997	997	997	0
24	20230712	183800	366017297	997	997	997	997	0
25	20230712	183700	366017297	997	997	997	997	0
26	20230712	183600	366017297	997	997	997	997	0
27	20230712	183500	366017297	997	997	997	997	0
28	20230712	183400	366017297	997	997	997	997	0
29	20230712	183300	366017297	997	997	997	997	0
30	20230712	183200	366017297	997	997	997	997	0
31	20230712	183100	366017297	997	997	997	997	0
32	20230712	183000	366017297	997	997	997	997	18362
33	20230712	182900	366017297	997	997	997	997	0
34	20230712	182800	366017297	997	997	997	997	0
35	20230712	182700	366017297	997	997	997	997	0
36	20230712	182600	366017297	997	997	997	997	0
37	20230712	182500	366017297	997	997	997	997	0
38	20230712	182400	366017297	997	997	997	997	0
39	20230712	182300	366017297	997	997	997	997	0
40	20230712	182200	366017297	997	997	997	997	0
41	20230712	182100	366017297	997	997	997	997	0
42	20230712	182000	366017297	997	997	997	997	0
43	20230712	181900	366017297	997	997	997	997	0
44	20230712	181800	366017297	997	997	997	997	0
45	20230712	181700	366017297	997	997	997	997	0
46	20230712	181600	366017297	997	997	997	997	0
47	20230712	181500	366017297	997	997	997	997	0
48	20230712	181400	366017297	997	997	997	997	0
49	20230712	181300	366017297	997	997	997	997	0
50	20230712	181200	366017297	997	997	997	997	0
51	20230712	181100	366017297	997	997	997	997	0
52	20230712	181000	366017297	997	997	997	997	0
53	20230712	180900	366017297	997	997	997	997	0
54	20230712	180800	366017297	997	997	997	997	0
55	20230712	180700	366017297	997	997	997	997	0
56	20230712	180600	366017297	997	997	997	997	0
57	20230712	180500	366017297	997	997	997	997	0
58	20230712	180400	366017297	997	997	997	997	0
59	20230712	180300	366017297	997	997	997	997	0
60	20230712	180200	366017297	997	997	997	997	0
61	20230712	180100	366017297	997	997	997	997	0
62	20230712	180000	366017297	997	997	997	997	18362
63	20230712	175900	366017297	997	997	997	997	0
64	20230712	175800	366017297	997	997	997	997	0
65	20230712	175700	366017297	997	997	997	997	0
66	20230712	175600	366017297	997	997	997	997	0
67	20230712	175500	366017297	997	997	997	997	0
68	20230712	175400	366017297	997	997	997	997	0
69	20230712	175300	366017297	997	997	997	997	0
70	20230712	175200	366017297	997	997	997	997	0
71	20230712	175100	366017297	997	997	997	997	0
72	20230712	175000	366017297	997	997	997	997	0
73	20230712	174900	366017297	997	997	997	997	0
74	20230712	174800	366017297	997	997	997	997	0
75	20230712	174700	366017297	997	997	997	997	0
76	20230712	174600	366017297	997	997	997	997	0
77	20230712	174500	366017297	997	997	997	997	0
78	20230712	174400	366017297	997	997	997	997	0
79	20230712	174300	366017297	997	997	997	997	0
80	20230712	174200	366017297	997	997	997	997	0
81	20230712	174100	366017297	997	997	997	997	0
82	20230712	174000	366017297	997	997	997	997	0
83	20230712	173900	366017297	997	997	997	997	0
84	20230712	173800	366017297	997	997	997	997	0
85	20230712	173700	366017297	997	997	997	997	0
86	20230712	173600	366017297	997	997	997	997	0
87	20230712	173500	366017297	997	997	997	997	0
88	20230712	173400	366017297	997	997	997	997	0
89	20230712	173300	366017297	997	997	997	997	0
90	20230712	173200	366017297	997	997	997	997	0
91	20230712	173100	366017297	997	997	997	997	0
92	20230712	173000	366017297	997	997	997	997	18362
93	20230712	172900	366017297	997	997	997	997	0
94	20230712	172800	366017297	997	997	997	997	0
95	20230712	172700	366017297	997	997	997	997	0
96	20230712	172600	366017297	997	997	997	997	0
97	20230712	172500	366017297	997	997	997	997	0
98	20230712	172400	366017297	997	997	997	997	0
99	20230712	172300	366017297	997	997	997	997	0
100	20230712	172200	366017297	997	997	997	997	0
101	20230712	172100	366017297	997	997	997	997	0
102	20230712	172000	366017297	997	997	997	997	0
103	20230712	171900	366017297	997	997	997	997	0
104	20230712	171800	366017297	997	997	997	997	0
105	20230712	171700	366017297	997	997	997	997	0
106	20230712	171600	366017297	997	997	997	997	0
107	20230712	171500	366017297	997	997	997	997	0
108	20230712	171400	366017297	997	997	997	997	0
109	20230712	171300	366017297	997	997	997	997	0
110	20230712	171200	366017297	997	997	997	997	0
111	20230712	171100	366017297	997	997	997	997	0
112	20230712	171000	366017297	997	997	997	997	0
113	20230712	170900	366017297	997	997	997	997	0
114	20230712	170800	366017297	997	997	997	997	0
115	20230712	170700	366017297	997	997	997	997	0
116	20230712	170600	366017297	997	997	997	997	0
117	20230712	170500	366017297	997	997	997	997	0
118	20230712	170400	366017297	997	997	997	997	0
119	20230712	170300	366017297	997	997	997	997	0
120	20230712	170200	366017297	997	997	997	997	0
121	20230712	170100	366017297	997	997	997	997	0
122	20230712	170000	366017297	997	997	997	997	18362
123	20230712	165900	366017297	997	997	997	997	0
124	20230712	165800	366017297	997	997	997	997	0
125	20230712	165700	366017297	997	997	997	997	0
126	20230712	165600	366017297	997	997	997	997	0
127	20230712	165500	366017297	997	997	997	997	0
128	20230712	165400	366017297	997	997	997	997	0
129	20230712	165300	366017297	997	997	997	997	0
130	20230712	165200	366017297	997	997	997	997	0
131	20230712	165100	366017297	997	997	997	997	0
132	20230712	165000	366017297	997	997	997	997	0
133	20230712	164900	366017297	997	997	997	997	0
134	20230712	164800	366017297	997	997	997	997	0
135	20230712	164700	366017297	997	997	997	997	0
136	20230712	164600	366017297	997	997	997	997	0
137	20230712	164500	366017297	997	997	997	997	0
138	20230712	164400	366017297	997	997	997	997	0
139	20230712	164300	366017297	997	997	997	997	0
140	20230712	164200	366017297	997	997	997	997	0
141	20230712	164100	366017297	997	997	997	997	0
142	20230712	164000	366017297	997	997	997	997	0
143	20230712	163900	366017297	997	997	997	997	0
144	20230712	163800	366017297	997	997	997	997	0
145	20230712	163700	366017297	997	997	997	997	0
146	20230712	163600	366017297	997	997	997	997	0
147	20230712	163500	366017297	997	997	997	997	0
148	20230712	163400	366017297	997	997	997	997	0
149	20230712	163300	366017297	997	997	997	997	0
150	20230712	163200	366017297	997	997	997	997	0
151	20230712	163100	366017297	997	997	997	997	0
152	20230712	163000	366017297	997	997	997	997	18362
153	20230712	162900	366017297	997	997	997	997	0
154	20230712	162800	366017297	997	997	997	997	0
155	20230712	162700	366017297	997	997	997	997	0
156	20230712	162600	366017297	997	997	997	997	0
157	20230712	162500	366017297	997	997	997	997	0
158	20230712	162400	366017297	997	997	997	997	0
159	20230712	162300	366017297	997	997	997	997	0
160	20230712	162200	366017297	997	997	997	997	0
161	20230712	162100	366017297	997	997	997	997	0
162	20230712	162000	366017297	997	997	997	997	0
163	20230712	161900	366017297	997	997	997	997	0
164	20230712	161800	366017297	997	997	997	997	0
165	20230712	161700	366017297	997	997	997	997	0
166	20230712	161600	366017297	997	997	997	997	0
167	20230712	161500	366017297	997	997	997	997	0
168	20230712	161400	366017297	997	997	997	997	0
169	20230712	161300	366017297	997	997	997	997	0
170	20230712	161200	366017297	997	997	997	997	0
171	20230712	161100	366017297	997	997	997	997	0
172	20230712	161000	366017297	997	997	997	997	0
173	20230712	160900	366017297	997	997	997	997	0
174	20230712	160800	366017297	997	997	997	997	0
175	20230712	160700	366017297	997	997	997	997	0
176	20230712	160600	366017297	997	997	997	997	0
177	20230712	160500	366017297	997	997	997	997	0
178	20230712	160400	366017297	997	997	997	997	0
179	20230712	160300	366017297	997	997	997	997	0
180	20230712	160200	366017297	997	997	997	997	0
181	20230712	160100	366017297	997	997	997	997	0
182	20230712	160000	366017297	997	997	997	997	18362
183	20230712	155900	366017297	997	997	997	997	0
184	20230712	155800	366017297	997	997	997	997	0
185	20230712	155700	366017297	997	997	997	997	0
186	20230712	155600	366017297	997	997	997	997	0
187	20230712	155500	366017297	997	997	997	997	0
188	20230712	155400	366017297	997	997	997	997	0
189	20230712	155300	366017297	997	997	997	997	0
190	20230712	155200	366017297	997	997	997	997	0
191	20230712	155100	366017297	997	997	997	997	0
192	20230712	155000	366017297	997	997	997	997	0
193	20230712	154900	366017297	997	997	997	997	0
194	20230712	154800	366017297	997	997	997	997	0
195	20230712	154700	366017297	997	997	997	997	0
196	20230712	154600	366017297	997	997	997	997	0
197	20230712	154500	366017297	997	997	997	997	0
198	20230712	154400	366017297	997	997	997	997	0
199	20230712	154300	366017297	997	997	997	997	0
200	20230712	154200	366017297	997	997	997	997	0
201	20230712	154100	366017297	997	997	997	997	0
202	20230712	154000	366017297	997	997	997	997	0
203	20230712	153900	366017297	997	997	997	997	0
204	20230712	153800	366017297	997	997	997	997	0
205	20230712	153700	366017297	997	997	997	997	0
206	20230712	153600	366017297	997	997	997	997	0
207	20230712	153500	366017297	997	997	997	997	0
208	20230712	153400	366017297	997	997	997	997	0
209	20230712	153300	366017297	997	997	997	997	0
210	20230712	153200	366017297	997	997	997	997	0
211	20230712	153100	366017297	997	997	997	997	0
212	20230712	153000	366017297	997	997	997	997	36724
213	20230712	152900	347710383	1000	1000	1000	1000	0
214	20230712	152800	347710383	1000	1000	1000	1000	0
215	20230712	152700	347710383	1000	1000	1000	1000	0
216	20230712	152600	347710383	1000	1000	1000	1000	0
217	20230712	152500	347710383	1000	1000	1000	1000	0
218	20230712	152400	347710383	1000	1000	1000	1000	0
219	20230712	152300	347710383	1000	1000	1000	1000	0
220	20230712	152200	347710383	1000	1000	1000	1000	0
221	20230712	152100	347710383	1000	1000	1000	1000	0
222	20230712	152000	347710383	1000	1000	1000	1000	0
223	20230712	151900	347710383	1000	999	1000	999	4005
224	20230712	151800	343709383	998	999	999	998	2003
225	20230712	151700	341710383	998	998	998	998	0
226	20230712	151600	341710383	998	998	998	998	50
227	20230712	151500	341660483	1000	999	1000	998	735
228	20230712	151400	340926343	999	999	999	999	701
229	20230712	151300	340226044	998	998	998	998	67
230	20230712	151200	340159178	999	999	999	999	110
231	20230712	151100	340049288	999	999	999	999	1
232	20230712	151000	340048289	997	997	997	997	9
233	20230712	150900	340039316	1000	999	1000	999	2
234	20230712	150800	340037317	999	999	999	999	370
235	20230712	150700	339667687	999	999	999	999	0
236	20230712	150600	339667687	999	999	999	999	0
237	20230712	150500	339667687	999	999	999	999	1700
238	20230712	150400	337969387	999	999	999	999	10
239	20230712	150300	337959397	1000	1000	1000	1000	0
240	20230712	150200	337959397	1000	1000	1000	1000	0
241	20230712	150100	337959397	1000	1000	1000	1000	0
242	20230712	150000	337959397	1000	999	1000	999	2
243	20230712	145900	337957398	997	997	997	997	1535
244	20230712	145800	336427003	1000	1000	1000	1000	0
245	20230712	145700	336427003	1000	1000	1000	1000	0
246	20230712	145600	336427003	1000	1000	1000	1000	0
247	20230712	145500	336427003	1000	1000	1000	1000	0
248	20230712	145400	336427003	1000	1000	1000	1000	0
249	20230712	145300	336427003	1000	1000	1000	1000	0
250	20230712	145200	336427003	1000	1000	1000	1000	14
251	20230712	145100	336413003	998	998	998	998	50
252	20230712	145000	336363103	1000	1000	1000	1000	0
253	20230712	144900	336363103	1000	1000	1000	1000	0
254	20230712	144800	336363103	1000	1000	1000	1000	0
255	20230712	144700	336363103	1000	1000	1000	1000	0
256	20230712	144600	336363103	1000	1000	1000	1000	1
257	20230712	144500	336362103	996	996	996	996	200
258	20230712	144400	336162903	996	997	997	996	500
259	20230712	144300	335664675	1000	1000	1000	1000	1
260	20230712	144200	335663675	997	997	997	997	0
261	20230712	144100	335663675	997	998	998	997	25011
262	20230712	144000	310726708	1000	1000	1000	1000	0
263	20230712	143900	310726708	1000	1000	1000	1000	0
264	20230712	143800	310726708	1000	1000	1000	1000	1
265	20230712	143700	310725708	1000	1000	1000	1000	1
266	20230712	143600	310724708	996	996	996	996	0
267	20230712	143500	310724708	996	998	998	996	2000
268	20230712	143400	308731000	999	999	999	999	100
269	20230712	143300	308631100	999	999	999	999	100
270	20230712	143200	308531200	1000	1000	1000	1000	28
271	20230712	143100	308503200	1000	1000	1000	1000	0
272	20230712	143000	308503200	1000	1000	1000	1000	124
273	20230712	142900	308379200	997	997	997	996	3000
274	20230712	142800	305390136	997	998	998	997	1000
275	20230712	142700	304392820	1000	1000	1000	1000	300
276	20230712	142600	304092820	1000	1000	1000	997	3320
277	20230712	142500	300780399	1000	1000	1000	1000	20
278	20230712	142400	300760399	1001	1001	1001	1001	0
279	20230712	142300	300760399	1001	1001	1001	1001	0
280	20230712	142200	300760399	1001	1000	1001	1000	335
281	20230712	142100	300425398	1000	1000	1000	1000	300
282	20230712	142000	300125398	1000	1000	1000	1000	400
283	20230712	141900	299725398	1000	1000	1000	1000	0
284	20230712	141800	299725398	1000	1000	1000	1000	300
285	20230712	141700	299425398	1000	1000	1000	1000	200
286	20230712	141600	299225398	1000	1000	1000	1000	35
287	20230712	141500	299190398	1001	1001	1001	1001	0
288	20230712	141400	299190398	1001	1001	1001	1001	1
289	20230712	141300	299189397	998	998	998	998	789
290	20230712	141200	298401975	998	999	999	998	26938
291	20230712	141100	271515949	999	1000	1000	999	7084
292	20230712	141000	264434338	1000	1000	1000	1000	0
293	20230712	140900	264434338	1000	1000	1000	1000	2464
294	20230712	140800	261970338	1001	1001	1001	1001	0
295	20230712	140700	261970338	1001	1001	1001	1001	0
296	20230712	140600	261970338	1001	1001	1001	1000	1682
297	20230712	140500	260287336	1000	1000	1000	1000	1862
298	20230712	140400	258425336	1000	1000	1000	1000	660
299	20230712	140300	257765336	1000	1000	1000	1000	1300
300	20230712	140200	256465336	1001	1001	1001	1001	0
301	20230712	140100	256465336	1001	1001	1001	1001	0
302	20230712	140000	256465336	1001	1001	1001	1001	0
303	20230712	135900	256465336	1001	1001	1001	1001	769
304	20230712	135800	255695567	1001	1001	1001	1001	0
305	20230712	135700	255695567	1001	1001	1001	1001	0
306	20230712	135600	255695567	1001	1001	1001	1001	4
307	20230712	135500	255691563	1000	1000	1000	1000	35
308	20230712	135400	255656563	1000	1000	1000	1000	0
309	20230712	135300	255656563	1000	1000	1000	1000	0
310	20230712	135200	255656563	1000	1000	1000	1000	0
311	20230712	135100	255656563	1000	1000	1000	1000	0
312	20230712	135000	255656563	1000	1000	1000	1000	0
313	20230712	134900	255656563	1000	1000	1000	1000	0
314	20230712	134800	255656563	1000	1000	1000	1000	0
315	20230712	134700	255656563	1000	1000	1000	1000	34
316	20230712	134600	255622563	1001	1001	1001	1001	0
317	20230712	134500	255622563	1001	1001	1001	1001	0
318	20230712	134400	255622563	1001	1002	1003	1001	159
319	20230712	134300	255463393	1001	1001	1001	1001	9
320	20230712	134200	255454384	1002	1002	1002	1002	271
321	20230712	134100	255182842	1000	1001	1001	1000	835
322	20230712	134000	254347832	1002	1002	1002	1002	0
323	20230712	133900	254347832	1002	1002	1002	1002	0
324	20230712	133800	254347832	1002	1002	1002	1002	0
325	20230712	133700	254347832	1002	1002	1002	1002	1
326	20230712	133600	254346830	1002	1002	1002	1002	0
327	20230712	133500	254346830	1002	1002	1002	1002	0
328	20230712	133400	254346830	1002	1002	1002	1002	0
329	20230712	133300	254346830	1002	1002	1002	1002	0
330	20230712	133200	254346830	1002	1002	1002	1002	0
331	20230712	133100	254346830	1002	1002	1002	1002	502
332	20230712	133000	253843826	1002	1002	1002	1002	0
333	20230712	132900	253843826	1002	1002	1002	1002	0
334	20230712	132800	253843826	1002	1002	1002	1002	1
335	20230712	132700	253842824	1001	1001	1001	1001	100
336	20230712	132600	253742724	1001	1001	1001	1001	344
337	20230712	132500	253398380	1001	1001	1001	1001	2515
338	20230712	132400	250880865	1002	1002	1002	1002	0
339	20230712	132300	250880865	1002	1002	1002	1002	21
340	20230712	132200	250859823	1001	1001	1001	1001	0
341	20230712	132100	250859823	1001	1001	1001	1001	0
342	20230712	132000	250859823	1001	1001	1001	1001	1034
343	20230712	131900	249824789	1001	1001	1001	1001	9
344	20230712	131800	249815780	1000	1000	1000	1000	102
345	20230712	131700	249713780	1001	1000	1001	1000	3
346	20230712	131600	249710779	1000	1000	1000	1000	0
347	20230712	131500	249710779	1000	1000	1000	1000	0
348	20230712	131400	249710779	1000	1000	1000	1000	0
349	20230712	131300	249710779	1000	1000	1000	1000	0
350	20230712	131200	249710779	1000	1000	1000	1000	500
351	20230712	131100	249210779	1000	1000	1000	1000	0
352	20230712	131000	249210779	1000	1000	1000	1000	0
353	20230712	130900	249210779	1000	1000	1000	1000	5497
354	20230712	130800	243713779	1000	1000	1000	1000	0
355	20230712	130700	243713779	1000	1000	1000	1000	9
356	20230712	130600	243704779	1000	1000	1000	1000	0
357	20230712	130500	243704779	1000	1000	1000	1000	0
358	20230712	130400	243704779	1000	1000	1000	1000	0
359	20230712	130300	243704779	1000	1000	1000	1000	0
360	20230712	130200	243704779	1000	1000	1000	1000	500
361	20230712	130100	243204779	1000	1000	1000	1000	0
362	20230712	130000	243204779	1000	1000	1000	1000	500
363	20230712	125900	242704779	1000	1000	1000	1000	0
364	20230712	125800	242704779	1000	1000	1000	1000	0
365	20230712	125700	242704779	1000	1000	1000	1000	0
366	20230712	125600	242704779	1000	1000	1000	1000	21
367	20230712	125500	242683779	1000	1000	1000	1000	0
368	20230712	125400	242683779	1000	1000	1000	1000	0
369	20230712	125300	242683779	1000	1000	1000	1000	0
370	20230712	125200	242683779	1000	1000	1000	1000	0
371	20230712	125100	242683779	1000	1000	1000	1000	0
372	20230712	125000	242683779	1000	1000	1000	1000	20
373	20230712	124900	242663779	1000	1000	1000	1000	800
374	20230712	124800	241863779	999	999	999	999	0
375	20230712	124700	241863779	999	999	999	999	33
376	20230712	124600	241830812	999	999	999	999	0
377	20230712	124500	241830812	999	1000	1000	999	220
378	20230712	124400	241610862	1000	1000	1000	1000	41
379	20230712	124300	241569862	1000	1000	1000	1000	0
380	20230712	124200	241569862	1000	1000	1000	1000	0
381	20230712	124100	241569862	1000	1000	1000	1000	100
382	20230712	124000	241469862	1000	1000	1000	1000	0
383	20230712	123900	241469862	1000	1000	1000	1000	0
384	20230712	123800	241469862	1000	1000	1000	1000	0
385	20230712	123700	241469862	1000	1000	1000	1000	50
386	20230712	123600	241419862	999	999	999	999	397
387	20230712	123500	241023259	999	999	999	999	847
388	20230712	123400	240177106	1000	1000	1000	1000	0
389	20230712	123300	240177106	1000	999	1000	999	92
390	20230712	123200	240085190	1000	1000	1000	1000	0
391	20230712	123100	240085190	1000	1000	1000	1000	0
392	20230712	123000	240085190	1000	1000	1000	1000	0
393	20230712	122900	240085190	1000	1000	1000	1000	0
394	20230712	122800	240085190	1000	1000	1000	1000	1
395	20230712	122700	240084190	999	999	999	999	0
396	20230712	122600	240084190	999	999	999	999	1
397	20230712	122500	240083191	999	999	999	999	144
398	20230712	122400	239939335	1000	1000	1000	1000	1846
399	20230712	122300	238093335	1000	1000	1000	1000	0
400	20230712	122200	238093335	1000	1000	1000	1000	184
401	20230712	122100	237909335	1000	1000	1000	1000	0
402	20230712	122000	237909335	1000	1000	1000	1000	4
403	20230712	121900	237905335	1000	1000	1000	1000	0
404	20230712	121800	237905335	1000	1000	1000	1000	0
405	20230712	121700	237905335	1000	1000	1000	1000	0
406	20230712	121600	237905335	1000	1000	1000	1000	0
407	20230712	121500	237905335	1000	1000	1000	1000	530
408	20230712	121400	237375335	1000	1000	1000	1000	0
409	20230712	121300	237375335	1000	999	1000	999	500
410	20230712	121200	236875535	1000	1000	1000	1000	0
411	20230712	121100	236875535	1000	1000	1000	1000	311
412	20230712	121000	236564535	1000	1000	1000	1000	7
413	20230712	120900	236557535	999	999	999	999	0
414	20230712	120800	236557535	999	999	999	999	0
415	20230712	120700	236557535	999	999	999	999	0
416	20230712	120600	236557535	999	999	999	999	0
417	20230712	120500	236557535	999	999	999	999	0
418	20230712	120400	236557535	999	999	999	999	0
419	20230712	120300	236557535	999	999	999	999	0
420	20230712	120200	236557535	999	999	999	999	0
421	20230712	120100	236557535	999	1000	1000	999	386
422	20230712	120000	236171635	1000	1000	1000	1000	0
423	20230712	115900	236171635	1000	1000	1000	1000	4
424	20230712	115800	236167635	1000	1000	1000	1000	400
425	20230712	115700	235767635	1000	1000	1000	1000	0
426	20230712	115600	235767635	1000	1000	1000	1000	3497
427	20230712	115500	232270635	1000	1000	1000	1000	5
428	20230712	115400	232265635	1000	1000	1000	1000	0
429	20230712	115300	232265635	1000	1000	1000	1000	1
430	20230712	115200	232264635	999	999	999	999	0
431	20230712	115100	232264635	999	999	999	999	110
432	20230712	115000	232154745	1000	1000	1000	1000	0
433	20230712	114900	232154745	1000	1000	1000	1000	0
434	20230712	114800	232154745	1000	1000	1000	1000	5
435	20230712	114700	232149745	1000	1000	1000	1000	200
436	20230712	114600	231949745	998	999	999	998	13000
437	20230712	114500	218975577	999	999	999	999	0
438	20230712	114400	218975577	999	999	999	999	0
439	20230712	114300	218975577	999	999	999	999	1
440	20230712	114200	218974578	999	999	999	999	151
441	20230712	114100	218823729	999	999	999	999	12
442	20230712	114000	218811741	1000	1000	1000	1000	0
443	20230712	113900	218811741	1000	1000	1000	1000	3
444	20230712	113800	218808741	1000	1000	1000	1000	7
445	20230712	113700	218801741	998	998	998	998	5000
446	20230712	113600	213811741	998	998	998	998	100
447	20230712	113500	213711941	998	999	999	998	2930
448	20230712	113400	210787790	1000	1000	1000	1000	0
449	20230712	113300	210787790	1000	1000	1000	1000	0
450	20230712	113200	210787790	1000	1000	1000	1000	0
451	20230712	113100	210787790	1000	1000	1000	1000	0
452	20230712	113000	210787790	1000	1000	1000	1000	0
453	20230712	112900	210787790	1000	1000	1000	1000	0
454	20230712	112800	210787790	1000	1000	1000	1000	0
455	20230712	112700	210787790	1000	1000	1000	1000	0
456	20230712	112600	210787790	1000	1000	1000	1000	0
457	20230712	112500	210787790	1000	1000	1000	1000	0
458	20230712	112400	210787790	1000	1000	1000	1000	0
459	20230712	112300	210787790	1000	1000	1000	1000	1
460	20230712	112200	210786790	999	999	999	999	0
461	20230712	112100	210786790	999	999	999	999	382
462	20230712	112000	210405172	999	999	999	999	0
463	20230712	111900	210405172	999	999	999	999	723
464	20230712	111800	209682895	998	998	998	998	0
465	20230712	111700	209682895	998	999	999	998	5010
466	20230712	111600	204682905	999	999	999	999	0
467	20230712	111500	204682905	999	999	999	999	1100
468	20230712	111400	203584005	999	999	999	999	1
469	20230712	111300	203583006	999	999	999	999	0
470	20230712	111200	203583006	999	999	999	999	200
471	20230712	111100	203383206	999	999	999	999	0
472	20230712	111000	203383206	999	999	999	999	1200
473	20230712	110900	202184406	999	999	999	999	0
474	20230712	110800	202184406	999	999	999	998	3806
475	20230712	110700	198386012	998	998	998	998	0
476	20230712	110600	198386012	998	999	999	998	2927
477	20230712	110500	195462075	999	999	999	999	32
478	20230712	110400	195430107	1000	1000	1000	1000	302
479	20230712	110300	195128107	1000	1000	1000	1000	10
480	20230712	110200	195118107	1000	1000	1000	1000	0
481	20230712	110100	195118107	1000	1000	1000	1000	1552
482	20230712	110000	193566107	1000	1000	1000	1000	963
483	20230712	105900	192603107	1000	1000	1000	1000	0
484	20230712	105800	192603107	1000	1000	1000	1000	0
485	20230712	105700	192603107	1000	1000	1000	1000	57
486	20230712	105600	192546107	1001	1001	1001	1001	200
487	20230712	105500	192345907	1001	1001	1001	1001	0
488	20230712	105400	192345907	1001	1001	1001	1001	300
489	20230712	105300	192045607	1001	1001	1001	1001	13
490	20230712	105200	192032594	1001	1001	1001	1001	0
491	20230712	105100	192032594	1001	1001	1001	1001	34
492	20230712	105000	191998560	1001	1001	1001	1001	10
493	20230712	104900	191988550	1001	1001	1001	1001	0
494	20230712	104800	191988550	1001	1001	1001	1001	0
495	20230712	104700	191988550	1001	1001	1001	1001	0
496	20230712	104600	191988550	1001	1001	1001	1001	0
497	20230712	104500	191988550	1001	1001	1001	1001	0
498	20230712	104400	191988550	1001	1001	1001	1001	0
499	20230712	104300	191988550	1001	1000	1001	1000	665
500	20230712	104200	191323549	1000	1000	1000	1000	3704
501	20230712	104100	187619549	999	999	999	999	1000
502	20230712	104000	186620549	999	999	999	999	1
503	20230712	103900	186619550	1001	1001	1001	1001	0
504	20230712	103800	186619550	1001	1001	1001	1001	0
505	20230712	103700	186619550	1001	1001	1001	1001	1
506	20230712	103600	186618549	1001	1001	1001	1001	0
507	20230712	103500	186618549	1001	1001	1001	1001	1
508	20230712	103400	186617548	999	999	999	999	21620
509	20230712	103300	165019168	999	999	999	999	0
510	20230712	103200	165019168	999	999	999	999	6
511	20230712	103100	165013174	1001	1001	1001	1001	0
512	20230712	103000	165013174	1001	1001	1001	1001	1
513	20230712	102900	165012173	1000	1000	1000	1000	450
514	20230712	102800	164562173	1000	1000	1000	1000	0
515	20230712	102700	164562173	1000	1000	1000	1000	0
516	20230712	102600	164562173	1000	999	1000	999	1050
517	20230712	102500	163513173	1000	1000	1000	1000	636
518	20230712	102400	162877173	1000	1000	1000	1000	10
519	20230712	102300	162867173	1000	1000	1000	1000	3
520	20230712	102200	162864173	1000	999	1000	999	11
521	20230712	102100	162853183	998	998	998	998	0
522	20230712	102000	162853183	998	998	998	998	0
523	20230712	101900	162853183	998	999	999	998	5436
524	20230712	101800	157427281	1000	1000	1000	1000	0
525	20230712	101700	157427281	1000	1000	1000	1000	15
526	20230712	101600	157412281	1000	1000	1000	1000	1278
527	20230712	101500	156134281	1000	1000	1000	1000	0
528	20230712	101400	156134281	1000	1000	1000	1000	301
529	20230712	101300	155833281	999	998	999	998	4163
530	20230712	101200	151678124	998	998	998	998	0
531	20230712	101100	151678124	998	998	998	998	100
532	20230712	101000	151578324	998	998	998	998	100
533	20230712	100900	151478524	998	998	998	998	13
534	20230712	100800	151465550	997	998	998	997	1257
535	20230712	100700	150212012	998	999	999	998	82
536	20230712	100600	150130126	999	999	999	999	1
537	20230712	100500	150129127	1000	1000	1000	1000	0
538	20230712	100400	150129127	1000	1000	1000	1000	0
539	20230712	100300	150129127	1000	1000	1000	1000	0
540	20230712	100200	150129127	1000	1000	1000	1000	10
541	20230712	100100	150119127	1000	1000	1000	1000	20
542	20230712	100000	150099127	1000	999	1000	996	599
543	20230712	095900	149500784	999	998	999	997	257
544	20230712	095800	149244289	998	996	999	995	4573
545	20230712	095700	144693105	996	997	997	996	219
546	20230712	095600	144474786	997	999	999	997	1147
547	20230712	095500	143329027	997	998	999	997	2445
548	20230712	095400	140888940	995	995	998	995	609
549	20230712	095300	140282979	995	995	998	995	58
550	20230712	095200	140225236	994	998	998	994	50
551	20230712	095100	140175528	995	993	999	993	73
552	20230712	095000	140102958	991	999	999	991	31118
553	20230712	094900	109186042	998	998	999	998	1058
554	20230712	094800	108130148	999	999	999	999	1428
555	20230712	094700	106703576	999	999	999	999	2922
556	20230712	094600	103784498	999	999	1000	999	48
557	20230712	094500	103736545	1000	999	1000	999	67
558	20230712	094400	103669592	999	1000	1000	999	80
559	20230712	094300	103589640	999	999	999	999	47
560	20230712	094200	103542687	999	999	1000	999	49
561	20230712	094100	103493735	999	1000	1000	999	193
562	20230712	094000	103300877	1000	1000	1000	1000	11
563	20230712	093900	103289877	1000	1000	1000	1000	1
564	20230712	093800	103288877	999	999	999	999	595
565	20230712	093700	102694472	1000	999	1000	999	26
566	20230712	093600	102668496	998	998	1000	998	1693
567	20230712	093500	100978880	998	1000	1000	998	39
568	20230712	093400	100939953	998	999	1000	998	4576
569	20230712	093300	96372753	1000	1000	1001	1000	228
570	20230712	093200	96144749	1001	1001	1001	1000	100
571	20230712	093100	96044697	1001	1000	1001	1000	151
572	20230712	093000	95893593	1001	1001	1001	1001	57
573	20230712	092900	95836536	1001	1002	1004	1001	114
574	20230712	092800	95722352	1001	1002	1002	1001	195
575	20230712	092700	95527057	1002	1002	1002	1002	1
576	20230712	092600	95526055	998	999	1000	998	1718
577	20230712	092500	93809788	1003	1003	1003	1003	1
578	20230712	092400	93808785	999	997	1003	997	1692
579	20230712	092300	92113721	1004	998	1004	996	262
580	20230712	092200	91852301	1001	1000	1001	996	20362
581	20230712	092100	71556494	1005	1005	1005	1005	0
582	20230712	092000	71556494	1005	1005	1005	1005	0
583	20230712	091900	71556494	1005	1000	1005	1000	52
584	20230712	091800	71504484	1000	1000	1005	1000	48
585	20230712	091700	71456479	1005	996	1007	996	50
586	20230712	091600	71406563	993	1004	1004	990	20071
587	20230712	091500	51346917	1008	1007	1008	1007	79
588	20230712	091400	51267363	1007	1004	1007	1004	155
589	20230712	091300	51111533	1006	1008	1008	1006	9369
590	20230712	091200	41672206	1008	1008	1008	1007	4072
591	20230712	091100	37567654	1008	1008	1008	1008	47
592	20230712	091000	37520278	1008	1008	1008	1008	66
593	20230712	090900	37453750	1010	1010	1010	1010	813
594	20230712	090800	36632620	1010	1010	1010	1010	2000
595	20230712	090700	34612620	1013	1011	1013	1010	2030
596	20230712	090600	32562288	1014	1013	1014	1013	5542
597	20230712	090500	26942730	1014	1005	1014	980	20332
598	20230712	090400	6648302	1010	1010	1010	1010	0
599	20230712	090300	6648302	1010	1007	1010	1005	1801
600	20230712	090200	4838010	1010	1010	1010	1010	0
601	20230712	090100	4838010	1010	1010	1010	1010	2129
602	20230712	090000	2687720	1015	1015	1015	1015	2648