KissMeData/002870/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183600	25896408	968	968	968	968	200
3	20230724	183500	25896408	968	968	968	968	0
4	20230724	183400	25896408	968	968	968	968	0
5	20230724	183300	25896408	968	968	968	968	0
6	20230724	183200	25896408	968	968	968	968	0
7	20230724	183100	25896408	968	968	968	968	0
8	20230724	183000	25896408	968	968	968	968	0
9	20230724	182900	25896408	968	968	968	968	0
10	20230724	182800	25896408	968	968	968	968	0
11	20230724	182700	25896408	968	968	968	968	0
12	20230724	182600	25896408	968	968	968	968	0
13	20230724	182500	25896408	968	968	968	968	0
14	20230724	182400	25896408	968	968	968	968	0
15	20230724	182300	25896408	968	968	968	968	0
16	20230724	182200	25896408	968	968	968	968	0
17	20230724	182100	25896408	968	968	968	968	0
18	20230724	182000	25896408	968	968	968	968	0
19	20230724	181900	25896408	968	968	968	968	0
20	20230724	181800	25896408	968	968	968	968	0
21	20230724	181700	25896408	968	968	968	968	0
22	20230724	181600	25896408	968	968	968	968	0
23	20230724	181500	25896408	968	968	968	968	0
24	20230724	181400	25896408	968	968	968	968	0
25	20230724	181300	25896408	968	968	968	968	0
26	20230724	181200	25896408	968	968	968	968	0
27	20230724	181100	25896408	968	968	968	968	0
28	20230724	181000	25896408	968	968	968	968	0
29	20230724	180900	25896408	968	968	968	968	0
30	20230724	180800	25896408	968	968	968	968	0
31	20230724	180700	25896408	968	968	968	968	0
32	20230724	180600	25896408	968	968	968	968	200
33	20230724	180500	25896408	968	968	968	968	0
34	20230724	180400	25896408	968	968	968	968	0
35	20230724	180300	25896408	968	968	968	968	0
36	20230724	180200	25896408	968	968	968	968	0
37	20230724	180100	25896408	968	968	968	968	0
38	20230724	180000	25896408	968	968	968	968	0
39	20230724	175900	25896408	968	968	968	968	0
40	20230724	175800	25896408	968	968	968	968	0
41	20230724	175700	25896408	968	968	968	968	0
42	20230724	175600	25896408	968	968	968	968	0
43	20230724	175500	25896408	968	968	968	968	0
44	20230724	175400	25896408	968	968	968	968	0
45	20230724	175300	25896408	968	968	968	968	0
46	20230724	175200	25896408	968	968	968	968	0
47	20230724	175100	25896408	968	968	968	968	0
48	20230724	175000	25896408	968	968	968	968	0
49	20230724	174900	25896408	968	968	968	968	0
50	20230724	174800	25896408	968	968	968	968	0
51	20230724	174700	25896408	968	968	968	968	0
52	20230724	174600	25896408	968	968	968	968	0
53	20230724	174500	25896408	968	968	968	968	0
54	20230724	174400	25896408	968	968	968	968	0
55	20230724	174300	25896408	968	968	968	968	0
56	20230724	174200	25896408	968	968	968	968	0
57	20230724	174100	25896408	968	968	968	968	0
58	20230724	174000	25896408	968	968	968	968	0
59	20230724	173900	25896408	968	968	968	968	0
60	20230724	173800	25896408	968	968	968	968	0
61	20230724	173700	25896408	968	968	968	968	0
62	20230724	173600	25896408	968	968	968	968	200
63	20230724	173500	25896408	968	968	968	968	0
64	20230724	173400	25896408	968	968	968	968	0
65	20230724	173300	25896408	968	968	968	968	0
66	20230724	173200	25896408	968	968	968	968	0
67	20230724	173100	25896408	968	968	968	968	0
68	20230724	173000	25896408	968	968	968	968	0
69	20230724	172900	25896408	968	968	968	968	0
70	20230724	172800	25896408	968	968	968	968	0
71	20230724	172700	25896408	968	968	968	968	0
72	20230724	172600	25896408	968	968	968	968	0
73	20230724	172500	25896408	968	968	968	968	0
74	20230724	172400	25896408	968	968	968	968	0
75	20230724	172300	25896408	968	968	968	968	0
76	20230724	172200	25896408	968	968	968	968	0
77	20230724	172100	25896408	968	968	968	968	0
78	20230724	172000	25896408	968	968	968	968	0
79	20230724	171900	25896408	968	968	968	968	0
80	20230724	171800	25896408	968	968	968	968	0
81	20230724	171700	25896408	968	968	968	968	0
82	20230724	171600	25896408	968	968	968	968	0
83	20230724	171500	25896408	968	968	968	968	0
84	20230724	171400	25896408	968	968	968	968	0
85	20230724	171300	25896408	968	968	968	968	0
86	20230724	171200	25896408	968	968	968	968	0
87	20230724	171100	25896408	968	968	968	968	0
88	20230724	171000	25896408	968	968	968	968	0
89	20230724	170900	25896408	968	968	968	968	0
90	20230724	170800	25896408	968	968	968	968	0
91	20230724	170700	25896408	968	968	968	968	0
92	20230724	170600	25896408	968	968	968	968	200
93	20230724	170500	25896408	968	968	968	968	0
94	20230724	170400	25896408	968	968	968	968	0
95	20230724	170300	25896408	968	968	968	968	0
96	20230724	170200	25896408	968	968	968	968	0
97	20230724	170100	25896408	968	968	968	968	0
98	20230724	170000	25896408	968	968	968	968	0
99	20230724	165900	25896408	968	968	968	968	0
100	20230724	165800	25896408	968	968	968	968	0
101	20230724	165700	25896408	968	968	968	968	0
102	20230724	165600	25896408	968	968	968	968	0
103	20230724	165500	25896408	968	968	968	968	0
104	20230724	165400	25896408	968	968	968	968	0
105	20230724	165300	25896408	968	968	968	968	0
106	20230724	165200	25896408	968	968	968	968	0
107	20230724	165100	25896408	968	968	968	968	0
108	20230724	165000	25896408	968	968	968	968	0
109	20230724	164900	25896408	968	968	968	968	0
110	20230724	164800	25896408	968	968	968	968	0
111	20230724	164700	25896408	968	968	968	968	0
112	20230724	164600	25896408	968	968	968	968	0
113	20230724	164500	25896408	968	968	968	968	0
114	20230724	164400	25896408	968	968	968	968	0
115	20230724	164300	25896408	968	968	968	968	0
116	20230724	164200	25896408	968	968	968	968	0
117	20230724	164100	25896408	968	968	968	968	0
118	20230724	164000	25896408	968	968	968	968	0
119	20230724	163900	25896408	968	968	968	968	0
120	20230724	163800	25896408	968	968	968	968	0
121	20230724	163700	25896408	968	968	968	968	0
122	20230724	163600	25896408	968	968	968	968	200
123	20230724	163500	25896408	968	968	968	968	0
124	20230724	163400	25896408	968	968	968	968	0
125	20230724	163300	25896408	968	968	968	968	0
126	20230724	163200	25896408	968	968	968	968	0
127	20230724	163100	25896408	968	968	968	968	0
128	20230724	163000	25896408	968	968	968	968	0
129	20230724	162900	25896408	968	968	968	968	0
130	20230724	162800	25896408	968	968	968	968	0
131	20230724	162700	25896408	968	968	968	968	0
132	20230724	162600	25896408	968	968	968	968	0
133	20230724	162500	25896408	968	968	968	968	0
134	20230724	162400	25896408	968	968	968	968	0
135	20230724	162300	25896408	968	968	968	968	0
136	20230724	162200	25896408	968	968	968	968	0
137	20230724	162100	25896408	968	968	968	968	0
138	20230724	162000	25896408	968	968	968	968	0
139	20230724	161900	25896408	968	968	968	968	0
140	20230724	161800	25896408	968	968	968	968	0
141	20230724	161700	25896408	968	968	968	968	0
142	20230724	161600	25896408	968	968	968	968	0
143	20230724	161500	25896408	968	968	968	968	0
144	20230724	161400	25896408	968	968	968	968	0
145	20230724	161300	25896408	968	968	968	968	0
146	20230724	161200	25896408	968	968	968	968	0
147	20230724	161100	25896408	968	968	968	968	0
148	20230724	161000	25896408	968	968	968	968	0
149	20230724	160900	25896408	968	968	968	968	0
150	20230724	160800	25896408	968	968	968	968	0
151	20230724	160700	25896408	968	968	968	968	0
152	20230724	160600	25896408	968	968	968	968	200
153	20230724	160500	25896408	968	968	968	968	0
154	20230724	160400	25896408	968	968	968	968	0
155	20230724	160300	25896408	968	968	968	968	0
156	20230724	160200	25896408	968	968	968	968	0
157	20230724	160100	25896408	968	968	968	968	0
158	20230724	160000	25896408	968	968	968	968	0
159	20230724	155900	25896408	968	968	968	968	0
160	20230724	155800	25896408	968	968	968	968	0
161	20230724	155700	25896408	968	968	968	968	0
162	20230724	155600	25896408	968	968	968	968	0
163	20230724	155500	25896408	968	968	968	968	0
164	20230724	155400	25896408	968	968	968	968	0
165	20230724	155300	25896408	968	968	968	968	0
166	20230724	155200	25896408	968	968	968	968	0
167	20230724	155100	25896408	968	968	968	968	0
168	20230724	155000	25896408	968	968	968	968	0
169	20230724	154900	25896408	968	968	968	968	0
170	20230724	154800	25896408	968	968	968	968	0
171	20230724	154700	25896408	968	968	968	968	0
172	20230724	154600	25896408	968	968	968	968	0
173	20230724	154500	25896408	968	968	968	968	0
174	20230724	154400	25896408	968	968	968	968	0
175	20230724	154300	25896408	968	968	968	968	0
176	20230724	154200	25896408	968	968	968	968	0
177	20230724	154100	25896408	968	968	968	968	0
178	20230724	154000	25896408	968	968	968	968	0
179	20230724	153900	25896408	968	968	968	968	0
180	20230724	153800	25896408	968	968	968	968	0
181	20230724	153700	25896408	968	968	968	968	0
182	20230724	153600	25896408	968	968	968	968	200
183	20230724	153500	25896408	968	968	968	968	0
184	20230724	153400	25896408	968	968	968	968	0
185	20230724	153300	25896408	968	968	968	968	0
186	20230724	153200	25896408	968	968	968	968	0
187	20230724	153100	25896408	968	968	968	968	0
188	20230724	153000	25896408	968	968	968	968	200
189	20230724	152900	25702808	968	968	968	968	0
190	20230724	152800	25702808	968	968	968	968	0
191	20230724	152700	25702808	968	968	968	968	0
192	20230724	152600	25702808	968	968	968	968	0
193	20230724	152500	25702808	968	968	968	968	0
194	20230724	152400	25702808	968	968	968	968	0
195	20230724	152300	25702808	968	968	968	968	0
196	20230724	152200	25702808	968	968	968	968	0
197	20230724	152100	25702808	968	968	968	968	0
198	20230724	152000	25702808	968	968	968	968	0
199	20230724	151900	25702808	968	968	968	968	131
200	20230724	151800	25576000	968	968	968	968	0
201	20230724	151700	25576000	968	968	968	968	0
202	20230724	151600	25576000	968	968	968	968	0
203	20230724	151500	25576000	968	968	968	968	0
204	20230724	151400	25576000	968	968	968	968	0
205	20230724	151300	25576000	968	968	968	968	0
206	20230724	151200	25576000	968	970	970	968	500
207	20230724	151100	25091442	972	972	972	972	0
208	20230724	151000	25091442	972	972	972	972	3
209	20230724	150900	25088526	972	972	972	972	30
210	20230724	150800	25059366	972	972	972	972	0
211	20230724	150700	25059366	972	972	972	972	9
212	20230724	150600	25050618	971	971	971	971	0
213	20230724	150500	25050618	971	971	971	971	0
214	20230724	150400	25050618	971	971	971	971	0
215	20230724	150300	25050618	971	971	971	971	0
216	20230724	150200	25050618	971	971	971	971	0
217	20230724	150100	25050618	971	971	971	971	0
218	20230724	150000	25050618	971	971	971	971	0
219	20230724	145900	25050618	971	971	971	971	0
220	20230724	145800	25050618	971	971	971	971	0
221	20230724	145700	25050618	971	971	971	971	0
222	20230724	145600	25050618	971	971	971	971	0
223	20230724	145500	25050618	971	971	971	971	0
224	20230724	145400	25050618	971	971	971	971	0
225	20230724	145300	25050618	971	971	971	971	2
226	20230724	145200	25048676	970	970	970	970	0
227	20230724	145100	25048676	970	970	970	970	0
228	20230724	145000	25048676	970	970	970	970	1
229	20230724	144900	25047706	970	970	970	970	0
230	20230724	144800	25047706	970	970	970	970	0
231	20230724	144700	25047706	970	970	970	970	200
232	20230724	144600	24853706	972	972	972	972	0
233	20230724	144500	24853706	972	972	972	972	0
234	20230724	144400	24853706	972	972	972	972	0
235	20230724	144300	24853706	972	972	972	972	0
236	20230724	144200	24853706	972	972	972	972	0
237	20230724	144100	24853706	972	972	972	972	0
238	20230724	144000	24853706	972	972	972	972	0
239	20230724	143900	24853706	972	972	972	972	0
240	20230724	143800	24853706	972	972	972	972	0
241	20230724	143700	24853706	972	972	972	972	0
242	20230724	143600	24853706	972	972	972	972	0
243	20230724	143500	24853706	972	972	972	972	0
244	20230724	143400	24853706	972	972	972	972	0
245	20230724	143300	24853706	972	972	972	972	0
246	20230724	143200	24853706	972	972	972	972	2000
247	20230724	143100	22909706	970	970	970	970	0
248	20230724	143000	22909706	970	970	970	970	0
249	20230724	142900	22909706	970	970	970	970	0
250	20230724	142800	22909706	970	970	970	970	0
251	20230724	142700	22909706	970	970	970	970	0
252	20230724	142600	22909706	970	970	970	970	0
253	20230724	142500	22909706	970	970	970	970	0
254	20230724	142400	22909706	970	970	970	970	0
255	20230724	142300	22909706	970	970	970	970	0
256	20230724	142200	22909706	970	970	970	970	0
257	20230724	142100	22909706	970	970	970	970	0
258	20230724	142000	22909706	970	970	970	970	0
259	20230724	141900	22909706	970	970	970	970	630
260	20230724	141800	22298606	967	967	967	967	0
261	20230724	141700	22298606	967	967	967	967	0
262	20230724	141600	22298606	967	967	967	967	0
263	20230724	141500	22298606	967	967	967	967	0
264	20230724	141400	22298606	967	967	967	967	0
265	20230724	141300	22298606	967	967	967	967	617
266	20230724	141200	21701967	967	967	967	967	0
267	20230724	141100	21701967	967	967	967	967	4
268	20230724	141000	21698099	967	967	967	967	0
269	20230724	140900	21698099	967	967	967	967	0
270	20230724	140800	21698099	967	967	967	967	0
271	20230724	140700	21698099	967	967	967	967	0
272	20230724	140600	21698099	967	967	967	967	1
273	20230724	140500	21697132	967	967	967	967	0
274	20230724	140400	21697132	967	967	967	967	104
275	20230724	140300	21596564	967	967	967	967	10
276	20230724	140200	21586894	967	967	967	967	0
277	20230724	140100	21586894	967	967	967	967	0
278	20230724	140000	21586894	967	967	967	967	0
279	20230724	135900	21586894	967	967	967	967	0
280	20230724	135800	21586894	967	967	967	967	0
281	20230724	135700	21586894	967	967	967	967	0
282	20230724	135600	21586894	967	967	967	967	0
283	20230724	135500	21586894	967	967	967	967	0
284	20230724	135400	21586894	967	967	967	967	0
285	20230724	135300	21586894	967	967	967	967	0
286	20230724	135200	21586894	967	967	967	967	0
287	20230724	135100	21586894	967	967	967	967	0
288	20230724	135000	21586894	967	967	967	967	0
289	20230724	134900	21586894	967	967	967	967	0
290	20230724	134800	21586894	967	967	967	967	0
291	20230724	134700	21586894	967	967	967	967	0
292	20230724	134600	21586894	967	967	967	967	0
293	20230724	134500	21586894	967	967	967	967	0
294	20230724	134400	21586894	967	967	967	967	50
295	20230724	134300	21538544	967	967	967	967	0
296	20230724	134200	21538544	967	967	967	967	630
297	20230724	134100	20929334	968	968	968	968	0
298	20230724	134000	20929334	968	968	968	968	0
299	20230724	133900	20929334	968	968	968	968	0
300	20230724	133800	20929334	968	968	968	968	1
301	20230724	133700	20928366	968	968	968	968	0
302	20230724	133600	20928366	968	968	968	968	0
303	20230724	133500	20928366	968	968	968	968	112
304	20230724	133400	20819950	969	969	969	969	158
305	20230724	133300	20666848	970	970	970	970	0
306	20230724	133200	20666848	970	970	970	970	0
307	20230724	133100	20666848	970	970	970	970	0
308	20230724	133000	20666848	970	970	970	970	640
309	20230724	132900	20046048	971	971	971	971	40
310	20230724	132800	20007208	971	971	971	971	0
311	20230724	132700	20007208	971	971	971	971	0
312	20230724	132600	20007208	971	971	971	971	0
313	20230724	132500	20007208	971	971	971	971	0
314	20230724	132400	20007208	971	971	971	971	0
315	20230724	132300	20007208	971	971	971	971	0
316	20230724	132200	20007208	971	971	971	971	0
317	20230724	132100	20007208	971	971	971	971	352
318	20230724	132000	19665416	971	971	971	971	17
319	20230724	131900	19648909	972	971	972	971	177
320	20230724	131800	19476870	972	972	972	972	0
321	20230724	131700	19476870	972	972	972	972	0
322	20230724	131600	19476870	972	972	972	972	1
323	20230724	131500	19475898	971	971	971	971	5
324	20230724	131400	19471043	971	971	971	971	100
325	20230724	131300	19373943	972	972	972	972	0
326	20230724	131200	19373943	972	972	972	972	0
327	20230724	131100	19373943	972	972	972	972	0
328	20230724	131000	19373943	972	972	972	972	0
329	20230724	130900	19373943	972	972	972	972	10
330	20230724	130800	19364223	972	972	972	972	819
331	20230724	130700	18568155	972	972	972	972	0
332	20230724	130600	18568155	972	972	972	972	10
333	20230724	130500	18558435	972	972	972	972	0
334	20230724	130400	18558435	972	972	972	972	0
335	20230724	130300	18558435	972	972	972	972	0
336	20230724	130200	18558435	972	972	972	972	0
337	20230724	130100	18558435	972	972	972	972	0
338	20230724	130000	18558435	972	972	972	972	0
339	20230724	125900	18558435	972	972	972	972	0
340	20230724	125800	18558435	972	972	972	972	1
341	20230724	125700	18557463	972	972	972	972	0
342	20230724	125600	18557463	972	972	972	972	30
343	20230724	125500	18528303	972	972	972	972	5
344	20230724	125400	18523443	971	971	971	971	0
345	20230724	125300	18523443	971	971	971	971	0
346	20230724	125200	18523443	971	971	971	971	0
347	20230724	125100	18523443	971	971	971	971	980
348	20230724	125000	17571863	971	971	971	971	0
349	20230724	124900	17571863	971	971	971	971	0
350	20230724	124800	17571863	971	971	971	971	0
351	20230724	124700	17571863	971	971	971	971	395
352	20230724	124600	17188318	972	972	972	972	0
353	20230724	124500	17188318	972	972	972	972	0
354	20230724	124400	17188318	972	972	972	972	0
355	20230724	124300	17188318	972	972	972	972	1
356	20230724	124200	17187346	971	971	971	971	0
357	20230724	124100	17187346	971	971	971	971	0
358	20230724	124000	17187346	971	971	971	971	200
359	20230724	123900	16993146	972	972	972	972	0
360	20230724	123800	16993146	972	972	972	972	0
361	20230724	123700	16993146	972	972	972	972	100
362	20230724	123600	16895946	973	973	973	973	5
363	20230724	123500	16891081	976	976	976	976	0
364	20230724	123400	16891081	976	976	976	976	0
365	20230724	123300	16891081	976	976	976	976	0
366	20230724	123200	16891081	976	976	976	976	0
367	20230724	123100	16891081	976	976	976	976	0
368	20230724	123000	16891081	976	976	976	976	0
369	20230724	122900	16891081	976	976	976	976	0
370	20230724	122800	16891081	976	976	976	976	1
371	20230724	122700	16890105	974	974	974	974	0
372	20230724	122600	16890105	974	974	974	974	1000
373	20230724	122500	15916105	973	973	973	973	0
374	20230724	122400	15916105	973	973	973	973	0
375	20230724	122300	15916105	973	973	973	973	0
376	20230724	122200	15916105	973	973	973	973	0
377	20230724	122100	15916105	973	973	973	973	565
378	20230724	122000	15366360	973	973	973	973	72
379	20230724	121900	15296304	970	970	970	970	0
380	20230724	121800	15296304	970	970	970	970	0
381	20230724	121700	15296304	970	972	972	970	4110
382	20230724	121600	11306190	973	973	973	973	221
383	20230724	121500	11091157	973	973	973	973	25
384	20230724	121400	11066832	973	973	973	973	0
385	20230724	121300	11066832	973	973	973	973	1
386	20230724	121200	11065859	972	972	972	972	151
387	20230724	121100	10919087	973	973	973	973	0
388	20230724	121000	10919087	973	973	973	973	0
389	20230724	120900	10919087	973	973	973	973	0
390	20230724	120800	10919087	973	973	973	973	10
391	20230724	120700	10909357	973	973	973	973	0
392	20230724	120600	10909357	973	973	973	973	0
393	20230724	120500	10909357	973	973	973	973	5
394	20230724	120400	10904492	973	973	973	973	0
395	20230724	120300	10904492	973	973	973	973	0
396	20230724	120200	10904492	973	973	973	973	0
397	20230724	120100	10904492	973	973	973	973	0
398	20230724	120000	10904492	973	973	973	973	0
399	20230724	115900	10904492	973	973	973	973	0
400	20230724	115800	10904492	973	973	973	973	0
401	20230724	115700	10904492	973	973	973	973	0
402	20230724	115600	10904492	973	973	973	973	152
403	20230724	115500	10756596	977	977	977	977	0
404	20230724	115400	10756596	977	977	977	977	0
405	20230724	115300	10756596	977	977	977	977	0
406	20230724	115200	10756596	977	977	977	977	0
407	20230724	115100	10756596	977	977	977	977	0
408	20230724	115000	10756596	977	977	977	977	205
409	20230724	114900	10556311	977	977	977	977	0
410	20230724	114800	10556311	977	977	977	977	0
411	20230724	114700	10556311	977	977	977	977	100
412	20230724	114600	10458611	977	977	977	977	0
413	20230724	114500	10458611	977	977	977	977	200
414	20230724	114400	10263211	977	977	977	977	0
415	20230724	114300	10263211	977	977	977	977	0
416	20230724	114200	10263211	977	977	977	977	3
417	20230724	114100	10260280	973	973	973	973	0
418	20230724	114000	10260280	973	973	973	973	1
419	20230724	113900	10259307	973	973	973	973	0
420	20230724	113800	10259307	973	973	973	973	0
421	20230724	113700	10259307	973	973	973	973	100
422	20230724	113600	10162007	973	973	973	973	0
423	20230724	113500	10162007	973	973	973	973	0
424	20230724	113400	10162007	973	973	973	973	0
425	20230724	113300	10162007	973	973	973	973	0
426	20230724	113200	10162007	973	973	973	973	0
427	20230724	113100	10162007	973	973	973	973	0
428	20230724	113000	10162007	973	973	973	973	0
429	20230724	112900	10162007	973	973	973	973	0
430	20230724	112800	10162007	973	973	973	973	0
431	20230724	112700	10162007	973	973	973	973	0
432	20230724	112600	10162007	973	973	973	973	0
433	20230724	112500	10162007	973	973	973	973	0
434	20230724	112400	10162007	973	973	973	973	0
435	20230724	112300	10162007	973	973	973	973	0
436	20230724	112200	10162007	973	973	973	973	0
437	20230724	112100	10162007	973	973	973	973	0
438	20230724	112000	10162007	973	973	973	973	0
439	20230724	111900	10162007	973	973	973	973	0
440	20230724	111800	10162007	973	973	973	973	0
441	20230724	111700	10162007	973	973	973	973	0
442	20230724	111600	10162007	973	973	973	973	0
443	20230724	111500	10162007	973	973	973	973	0
444	20230724	111400	10162007	973	973	973	973	0
445	20230724	111300	10162007	973	973	973	973	0
446	20230724	111200	10162007	973	974	974	973	1257
447	20230724	111100	8938412	974	974	974	974	0
448	20230724	111000	8938412	974	974	974	974	0
449	20230724	110900	8938412	974	974	974	974	0
450	20230724	110800	8938412	974	974	974	974	160
451	20230724	110700	8782572	974	974	974	974	0
452	20230724	110600	8782572	974	975	975	974	50
453	20230724	110500	8733844	975	975	975	975	0
454	20230724	110400	8733844	975	975	975	975	0
455	20230724	110300	8733844	975	975	975	975	0
456	20230724	110200	8733844	975	975	975	975	0
457	20230724	110100	8733844	975	975	975	975	0
458	20230724	110000	8733844	975	975	975	975	0
459	20230724	105900	8733844	975	975	975	975	0
460	20230724	105800	8733844	975	975	975	975	0
461	20230724	105700	8733844	975	975	975	975	0
462	20230724	105600	8733844	975	975	975	975	122
463	20230724	105500	8614894	974	974	974	974	0
464	20230724	105400	8614894	974	974	974	974	0
465	20230724	105300	8614894	974	974	974	974	0
466	20230724	105200	8614894	974	974	974	974	107
467	20230724	105100	8510676	974	974	974	974	0
468	20230724	105000	8510676	974	974	974	974	0
469	20230724	104900	8510676	974	974	974	974	0
470	20230724	104800	8510676	974	974	974	974	0
471	20230724	104700	8510676	974	974	974	974	0
472	20230724	104600	8510676	974	974	974	974	78
473	20230724	104500	8434704	975	975	975	975	0
474	20230724	104400	8434704	975	975	975	975	0
475	20230724	104300	8434704	975	975	975	975	0
476	20230724	104200	8434704	975	975	975	975	0
477	20230724	104100	8434704	975	975	975	975	0
478	20230724	104000	8434704	975	975	975	975	0
479	20230724	103900	8434704	975	975	975	975	0
480	20230724	103800	8434704	975	975	975	975	0
481	20230724	103700	8434704	975	975	975	975	1
482	20230724	103600	8433729	975	975	975	975	0
483	20230724	103500	8433729	975	974	975	974	4
484	20230724	103400	8429832	975	975	975	975	0
485	20230724	103300	8429832	975	975	975	975	0
486	20230724	103200	8429832	975	975	975	975	0
487	20230724	103100	8429832	975	975	975	975	1
488	20230724	103000	8428857	975	975	975	975	0
489	20230724	102900	8428857	975	975	975	975	0
490	20230724	102800	8428857	975	975	975	975	0
491	20230724	102700	8428857	975	975	975	975	0
492	20230724	102600	8428857	975	975	975	975	0
493	20230724	102500	8428857	975	975	975	975	0
494	20230724	102400	8428857	975	975	975	975	0
495	20230724	102300	8428857	975	975	975	975	985
496	20230724	102200	7468482	975	975	975	975	0
497	20230724	102100	7468482	975	975	975	975	0
498	20230724	102000	7468482	975	976	976	975	103
499	20230724	101900	7367957	978	978	978	978	0
500	20230724	101800	7367957	978	978	978	978	0
501	20230724	101700	7367957	978	978	978	978	200
502	20230724	101600	7172357	975	975	975	975	0
503	20230724	101500	7172357	975	975	975	975	0
504	20230724	101400	7172357	975	975	975	975	0
505	20230724	101300	7172357	975	975	975	975	5
506	20230724	101200	7167482	975	975	975	975	0
507	20230724	101100	7167482	975	975	975	975	0
508	20230724	101000	7167482	975	975	975	975	0
509	20230724	100900	7167482	975	975	975	975	0
510	20230724	100800	7167482	975	975	975	975	62
511	20230724	100700	7107032	975	978	978	975	224
512	20230724	100600	6888624	979	980	980	979	1330
513	20230724	100500	5585227	981	981	981	981	0
514	20230724	100400	5585227	981	981	981	981	0
515	20230724	100300	5585227	981	981	981	981	0
516	20230724	100200	5585227	981	981	981	981	0
517	20230724	100100	5585227	981	981	981	981	0
518	20230724	100000	5585227	981	981	981	981	0
519	20230724	095900	5585227	981	981	981	981	76
520	20230724	095800	5510671	980	980	980	980	0
521	20230724	095700	5510671	980	980	980	980	0
522	20230724	095600	5510671	980	981	981	980	347
523	20230724	095500	5170609	982	982	982	982	2
524	20230724	095400	5168645	980	980	980	980	0
525	20230724	095300	5168645	980	980	980	980	0
526	20230724	095200	5168645	980	980	980	980	0
527	20230724	095100	5168645	980	980	980	980	0
528	20230724	095000	5168645	980	980	980	980	10
529	20230724	094900	5158845	980	980	980	980	0
530	20230724	094800	5158845	980	980	980	980	0
531	20230724	094700	5158845	980	980	980	980	0
532	20230724	094600	5158845	980	980	980	980	0
533	20230724	094500	5158845	980	980	980	980	0
534	20230724	094400	5158845	980	980	980	980	120
535	20230724	094300	5041245	980	980	980	980	0
536	20230724	094200	5041245	980	980	980	980	0
537	20230724	094100	5041245	980	981	981	980	51
538	20230724	094000	4991215	981	981	981	981	0
539	20230724	093900	4991215	981	981	981	981	0
540	20230724	093800	4991215	981	981	981	981	0
541	20230724	093700	4991215	981	981	981	981	0
542	20230724	093600	4991215	981	981	981	981	0
543	20230724	093500	4991215	981	981	981	981	0
544	20230724	093400	4991215	981	981	981	981	0
545	20230724	093300	4991215	981	981	981	981	0
546	20230724	093200	4991215	981	981	981	981	0
547	20230724	093100	4991215	981	982	982	981	4
548	20230724	093000	4987289	983	986	986	983	7
549	20230724	092900	4980394	989	977	989	977	45
550	20230724	092800	4936307	976	976	976	976	357
551	20230724	092700	4587875	976	976	976	976	8
552	20230724	092600	4580067	976	976	976	976	2
553	20230724	092500	4578115	975	975	975	975	0
554	20230724	092400	4578115	975	975	975	975	1
555	20230724	092300	4577140	975	976	976	975	101
556	20230724	092200	4478565	976	976	976	976	0
557	20230724	092100	4478565	976	976	976	976	1
558	20230724	092000	4477589	976	976	976	976	0
559	20230724	091900	4477589	976	976	976	976	49
560	20230724	091800	4429765	975	975	975	975	1
561	20230724	091700	4428790	975	975	975	975	60
562	20230724	091600	4370290	973	976	976	973	288
563	20230724	091500	4089517	977	977	977	977	102
564	20230724	091400	3989863	975	975	975	975	0
565	20230724	091300	3989863	975	975	975	975	0
566	20230724	091200	3989863	975	975	975	975	0
567	20230724	091100	3989863	975	975	975	975	41
568	20230724	091000	3949888	975	975	975	975	400
569	20230724	090900	3559888	976	977	977	976	580
570	20230724	090800	2993673	976	976	976	976	0
571	20230724	090700	2993673	976	976	976	976	170
572	20230724	090600	2827753	978	980	980	976	1054
573	20230724	090500	1797032	979	979	979	979	0
574	20230724	090400	1797032	979	979	979	979	10
575	20230724	090300	1787242	979	979	980	979	156
576	20230724	090200	1634513	980	981	981	980	231
577	20230724	090100	1407922	982	983	983	982	372
578	20230724	090000	1042442	985	991	991	985	1052