KissMeData/019590/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185700	581847344	985	985	985	985	4854
3	20230724	185600	581847344	985	985	985	985	0
4	20230724	185500	581847344	985	985	985	985	0
5	20230724	185400	581847344	985	985	985	985	0
6	20230724	185300	581847344	985	985	985	985	0
7	20230724	185200	581847344	985	985	985	985	0
8	20230724	185100	581847344	985	985	985	985	0
9	20230724	185000	581847344	985	985	985	985	0
10	20230724	184900	581847344	985	985	985	985	0
11	20230724	184800	581847344	985	985	985	985	0
12	20230724	184700	581847344	985	985	985	985	0
13	20230724	184600	581847344	985	985	985	985	0
14	20230724	184500	581847344	985	985	985	985	0
15	20230724	184400	581847344	985	985	985	985	0
16	20230724	184300	581847344	985	985	985	985	0
17	20230724	184200	581847344	985	985	985	985	0
18	20230724	184100	581847344	985	985	985	985	0
19	20230724	184000	581847344	985	985	985	985	0
20	20230724	183900	581847344	985	985	985	985	0
21	20230724	183800	581847344	985	985	985	985	0
22	20230724	183700	581847344	985	985	985	985	0
23	20230724	183600	581847344	985	985	985	985	0
24	20230724	183500	581847344	985	985	985	985	0
25	20230724	183400	581847344	985	985	985	985	0
26	20230724	183300	581847344	985	985	985	985	0
27	20230724	183200	581847344	985	985	985	985	0
28	20230724	183100	581847344	985	985	985	985	0
29	20230724	183000	581847344	985	985	985	985	0
30	20230724	182900	581847344	985	985	985	985	0
31	20230724	182800	581847344	985	985	985	985	0
32	20230724	182700	581847344	985	985	985	985	4854
33	20230724	182600	581847344	985	985	985	985	0
34	20230724	182500	581847344	985	985	985	985	0
35	20230724	182400	581847344	985	985	985	985	0
36	20230724	182300	581847344	985	985	985	985	0
37	20230724	182200	581847344	985	985	985	985	0
38	20230724	182100	581847344	985	985	985	985	0
39	20230724	182000	581847344	985	985	985	985	0
40	20230724	181900	581847344	985	985	985	985	0
41	20230724	181800	581847344	985	985	985	985	0
42	20230724	181700	581847344	985	985	985	985	0
43	20230724	181600	581847344	985	985	985	985	0
44	20230724	181500	581847344	985	985	985	985	0
45	20230724	181400	581847344	985	985	985	985	0
46	20230724	181300	581847344	985	985	985	985	0
47	20230724	181200	581847344	985	985	985	985	0
48	20230724	181100	581847344	985	985	985	985	0
49	20230724	181000	581847344	985	985	985	985	0
50	20230724	180900	581847344	985	985	985	985	0
51	20230724	180800	581847344	985	985	985	985	0
52	20230724	180700	581847344	985	985	985	985	0
53	20230724	180600	581847344	985	985	985	985	0
54	20230724	180500	581847344	985	985	985	985	0
55	20230724	180400	581847344	985	985	985	985	0
56	20230724	180300	581847344	985	985	985	985	0
57	20230724	180200	581847344	985	985	985	985	0
58	20230724	180100	581847344	985	985	985	985	0
59	20230724	180000	581847344	985	985	985	985	0
60	20230724	175900	581847344	985	985	985	985	0
61	20230724	175800	581847344	985	985	985	985	0
62	20230724	175700	581847344	985	985	985	985	4854
63	20230724	175600	581847344	985	985	985	985	0
64	20230724	175500	581847344	985	985	985	985	0
65	20230724	175400	581847344	985	985	985	985	0
66	20230724	175300	581847344	985	985	985	985	0
67	20230724	175200	581847344	985	985	985	985	0
68	20230724	175100	581847344	985	985	985	985	0
69	20230724	175000	581847344	985	985	985	985	0
70	20230724	174900	581847344	985	985	985	985	0
71	20230724	174800	581847344	985	985	985	985	0
72	20230724	174700	581847344	985	985	985	985	0
73	20230724	174600	581847344	985	985	985	985	0
74	20230724	174500	581847344	985	985	985	985	0
75	20230724	174400	581847344	985	985	985	985	0
76	20230724	174300	581847344	985	985	985	985	0
77	20230724	174200	581847344	985	985	985	985	0
78	20230724	174100	581847344	985	985	985	985	0
79	20230724	174000	581847344	985	985	985	985	0
80	20230724	173900	581847344	985	985	985	985	0
81	20230724	173800	581847344	985	985	985	985	0
82	20230724	173700	581847344	985	985	985	985	0
83	20230724	173600	581847344	985	985	985	985	0
84	20230724	173500	581847344	985	985	985	985	0
85	20230724	173400	581847344	985	985	985	985	0
86	20230724	173300	581847344	985	985	985	985	0
87	20230724	173200	581847344	985	985	985	985	0
88	20230724	173100	581847344	985	985	985	985	0
89	20230724	173000	581847344	985	985	985	985	0
90	20230724	172900	581847344	985	985	985	985	0
91	20230724	172800	581847344	985	985	985	985	0
92	20230724	172700	581847344	985	985	985	985	4854
93	20230724	172600	581847344	985	985	985	985	0
94	20230724	172500	581847344	985	985	985	985	0
95	20230724	172400	581847344	985	985	985	985	0
96	20230724	172300	581847344	985	985	985	985	0
97	20230724	172200	581847344	985	985	985	985	0
98	20230724	172100	581847344	985	985	985	985	0
99	20230724	172000	581847344	985	985	985	985	0
100	20230724	171900	581847344	985	985	985	985	0
101	20230724	171800	581847344	985	985	985	985	0
102	20230724	171700	581847344	985	985	985	985	0
103	20230724	171600	581847344	985	985	985	985	0
104	20230724	171500	581847344	985	985	985	985	0
105	20230724	171400	581847344	985	985	985	985	0
106	20230724	171300	581847344	985	985	985	985	0
107	20230724	171200	581847344	985	985	985	985	0
108	20230724	171100	581847344	985	985	985	985	0
109	20230724	171000	581847344	985	985	985	985	0
110	20230724	170900	581847344	985	985	985	985	0
111	20230724	170800	581847344	985	985	985	985	0
112	20230724	170700	581847344	985	985	985	985	0
113	20230724	170600	581847344	985	985	985	985	0
114	20230724	170500	581847344	985	985	985	985	0
115	20230724	170400	581847344	985	985	985	985	0
116	20230724	170300	581847344	985	985	985	985	0
117	20230724	170200	581847344	985	985	985	985	0
118	20230724	170100	581847344	985	985	985	985	0
119	20230724	170000	581847344	985	985	985	985	0
120	20230724	165900	581847344	985	985	985	985	0
121	20230724	165800	581847344	985	985	985	985	0
122	20230724	165700	581847344	985	985	985	985	4854
123	20230724	165600	581847344	985	985	985	985	0
124	20230724	165500	581847344	985	985	985	985	0
125	20230724	165400	581847344	985	985	985	985	0
126	20230724	165300	581847344	985	985	985	985	0
127	20230724	165200	581847344	985	985	985	985	0
128	20230724	165100	581847344	985	985	985	985	0
129	20230724	165000	581847344	985	985	985	985	0
130	20230724	164900	581847344	985	985	985	985	0
131	20230724	164800	581847344	985	985	985	985	0
132	20230724	164700	581847344	985	985	985	985	0
133	20230724	164600	581847344	985	985	985	985	0
134	20230724	164500	581847344	985	985	985	985	0
135	20230724	164400	581847344	985	985	985	985	0
136	20230724	164300	581847344	985	985	985	985	0
137	20230724	164200	581847344	985	985	985	985	0
138	20230724	164100	581847344	985	985	985	985	0
139	20230724	164000	581847344	985	985	985	985	0
140	20230724	163900	581847344	985	985	985	985	0
141	20230724	163800	581847344	985	985	985	985	0
142	20230724	163700	581847344	985	985	985	985	0
143	20230724	163600	581847344	985	985	985	985	0
144	20230724	163500	581847344	985	985	985	985	0
145	20230724	163400	581847344	985	985	985	985	0
146	20230724	163300	581847344	985	985	985	985	0
147	20230724	163200	581847344	985	985	985	985	0
148	20230724	163100	581847344	985	985	985	985	0
149	20230724	163000	581847344	985	985	985	985	0
150	20230724	162900	581847344	985	985	985	985	0
151	20230724	162800	581847344	985	985	985	985	0
152	20230724	162700	581847344	985	985	985	985	4854
153	20230724	162600	581847344	985	985	985	985	0
154	20230724	162500	581847344	985	985	985	985	0
155	20230724	162400	581847344	985	985	985	985	0
156	20230724	162300	581847344	985	985	985	985	0
157	20230724	162200	581847344	985	985	985	985	0
158	20230724	162100	581847344	985	985	985	985	0
159	20230724	162000	581847344	985	985	985	985	0
160	20230724	161900	581847344	985	985	985	985	0
161	20230724	161800	581847344	985	985	985	985	0
162	20230724	161700	581847344	985	985	985	985	0
163	20230724	161600	581847344	985	985	985	985	0
164	20230724	161500	581847344	985	985	985	985	0
165	20230724	161400	581847344	985	985	985	985	0
166	20230724	161300	581847344	985	985	985	985	0
167	20230724	161200	581847344	985	985	985	985	0
168	20230724	161100	581847344	985	985	985	985	0
169	20230724	161000	581847344	985	985	985	985	0
170	20230724	160900	581847344	985	985	985	985	0
171	20230724	160800	581847344	985	985	985	985	0
172	20230724	160700	581847344	985	985	985	985	0
173	20230724	160600	581847344	985	985	985	985	0
174	20230724	160500	581847344	985	985	985	985	0
175	20230724	160400	581847344	985	985	985	985	0
176	20230724	160300	581847344	985	985	985	985	0
177	20230724	160200	581847344	985	985	985	985	0
178	20230724	160100	581847344	985	985	985	985	0
179	20230724	160000	581847344	985	985	985	985	0
180	20230724	155900	581847344	985	985	985	985	0
181	20230724	155800	581847344	985	985	985	985	0
182	20230724	155700	581847344	985	985	985	985	4854
183	20230724	155600	581847344	985	985	985	985	0
184	20230724	155500	581847344	985	985	985	985	0
185	20230724	155400	581847344	985	985	985	985	0
186	20230724	155300	581847344	985	985	985	985	0
187	20230724	155200	581847344	985	985	985	985	0
188	20230724	155100	581847344	985	985	985	985	0
189	20230724	155000	581847344	985	985	985	985	0
190	20230724	154900	581847344	985	985	985	985	0
191	20230724	154800	581847344	985	985	985	985	0
192	20230724	154700	581847344	985	985	985	985	0
193	20230724	154600	581847344	985	985	985	985	0
194	20230724	154500	581847344	985	985	985	985	0
195	20230724	154400	581847344	985	985	985	985	0
196	20230724	154300	581847344	985	985	985	985	0
197	20230724	154200	581847344	985	985	985	985	0
198	20230724	154100	581847344	985	985	985	985	0
199	20230724	154000	581847344	985	985	985	985	0
200	20230724	153900	581847344	985	985	985	985	0
201	20230724	153800	581847344	985	985	985	985	0
202	20230724	153700	581847344	985	985	985	985	0
203	20230724	153600	581847344	985	985	985	985	0
204	20230724	153500	581847344	985	985	985	985	0
205	20230724	153400	581847344	985	985	985	985	0
206	20230724	153300	581847344	985	985	985	985	0
207	20230724	153200	581847344	985	985	985	985	0
208	20230724	153100	581847344	985	985	985	985	0
209	20230724	153000	581847344	985	985	985	985	4854
210	20230724	152900	577066154	974	974	974	974	0
211	20230724	152800	577066154	974	974	974	974	0
212	20230724	152700	577066154	974	974	974	974	0
213	20230724	152600	577066154	974	974	974	974	0
214	20230724	152500	577066154	974	974	974	974	0
215	20230724	152400	577066154	974	974	974	974	0
216	20230724	152300	577066154	974	974	974	974	0
217	20230724	152200	577066154	974	974	974	974	0
218	20230724	152100	577066154	974	974	974	974	0
219	20230724	152000	577066154	974	974	974	974	0
220	20230724	151900	577066154	974	976	976	973	14169
221	20230724	151800	563266537	986	986	986	986	10
222	20230724	151700	563256677	986	987	987	986	200
223	20230724	151600	563059377	987	985	987	985	50
224	20230724	151500	563010034	985	985	985	985	14
225	20230724	151400	562996244	985	985	985	985	26
226	20230724	151300	562970634	985	985	985	985	51
227	20230724	151200	562920399	988	988	988	988	0
228	20230724	151100	562920399	988	988	988	988	0
229	20230724	151000	562920399	988	988	988	988	0
230	20230724	150900	562920399	988	988	988	988	0
231	20230724	150800	562920399	988	988	988	988	0
232	20230724	150700	562920399	988	988	988	988	0
233	20230724	150600	562920399	988	988	988	988	0
234	20230724	150500	562920399	988	988	988	988	0
235	20230724	150400	562920399	988	987	988	987	36
236	20230724	150300	562884866	977	977	977	977	1
237	20230724	150200	562883889	987	986	987	986	103
238	20230724	150100	562782329	986	986	986	986	6
239	20230724	150000	562776413	987	975	987	975	40
240	20230724	145900	562737233	982	984	984	982	10838
241	20230724	145800	552089754	988	988	988	988	0
242	20230724	145700	552089754	988	988	988	988	0
243	20230724	145600	552089754	988	988	988	988	0
244	20230724	145500	552089754	988	988	988	988	0
245	20230724	145400	552089754	988	988	988	988	0
246	20230724	145300	552089754	988	988	988	988	121
247	20230724	145200	551970206	990	990	990	990	0
248	20230724	145100	551970206	990	990	990	990	0
249	20230724	145000	551970206	990	990	990	990	0
250	20230724	144900	551970206	990	990	990	990	0
251	20230724	144800	551970206	990	990	990	990	0
252	20230724	144700	551970206	990	990	990	990	0
253	20230724	144600	551970206	990	990	990	990	0
254	20230724	144500	551970206	990	990	990	990	0
255	20230724	144400	551970206	990	990	990	990	0
256	20230724	144300	551970206	990	990	990	990	0
257	20230724	144200	551970206	990	990	990	990	0
258	20230724	144100	551970206	990	990	990	990	0
259	20230724	144000	551970206	990	990	990	990	8
260	20230724	143900	551962286	990	990	990	990	0
261	20230724	143800	551962286	990	990	990	990	0
262	20230724	143700	551962286	990	990	990	990	1
263	20230724	143600	551961296	989	989	989	989	1
264	20230724	143500	551960307	984	989	990	984	5285
265	20230724	143400	546754707	990	990	990	990	0
266	20230724	143300	546754707	990	990	990	990	0
267	20230724	143200	546754707	990	990	990	990	1
268	20230724	143100	546753717	984	984	984	984	0
269	20230724	143000	546753717	984	984	984	984	10
270	20230724	142900	546743877	990	990	990	990	0
271	20230724	142800	546743877	990	990	990	990	0
272	20230724	142700	546743877	990	990	990	990	0
273	20230724	142600	546743877	990	990	990	990	0
274	20230724	142500	546743877	990	990	990	990	0
275	20230724	142400	546743877	990	990	990	990	0
276	20230724	142300	546743877	990	990	990	990	0
277	20230724	142200	546743877	990	990	990	990	0
278	20230724	142100	546743877	990	990	990	990	0
279	20230724	142000	546743877	990	990	990	990	0
280	20230724	141900	546743877	990	990	990	990	100
281	20230724	141800	546644877	990	990	990	990	0
282	20230724	141700	546644877	990	990	990	990	0
283	20230724	141600	546644877	990	990	990	990	0
284	20230724	141500	546644877	990	989	990	989	32
285	20230724	141400	546613219	989	990	991	989	3560
286	20230724	141300	543091295	990	990	990	990	2420
287	20230724	141200	540695495	990	990	990	990	2500
288	20230724	141100	538220495	991	991	991	991	0
289	20230724	141000	538220495	991	991	991	991	0
290	20230724	140900	538220495	991	991	991	991	0
291	20230724	140800	538220495	991	991	991	991	0
292	20230724	140700	538220495	991	987	991	987	20
293	20230724	140600	538200685	986	986	986	986	0
294	20230724	140500	538200685	986	978	986	978	21118
295	20230724	140400	517433738	973	973	973	973	0
296	20230724	140300	517433738	973	973	973	973	9999
297	20230724	140200	507704711	974	976	976	974	17000
298	20230724	140100	491144702	974	979	980	974	23995
299	20230724	140000	467663078	979	979	979	979	0
300	20230724	135900	467663078	979	979	979	979	100
301	20230724	135800	467565178	979	979	979	979	0
302	20230724	135700	467565178	979	973	979	973	41
303	20230724	135600	467525279	977	977	977	977	2348
304	20230724	135500	465231283	972	972	972	972	0
305	20230724	135400	465231283	972	972	972	972	0
306	20230724	135300	465231283	972	972	972	972	19999
307	20230724	135200	445792255	972	971	972	971	5026
308	20230724	135100	440911983	971	971	971	971	0
309	20230724	135000	440911983	971	971	971	971	0
310	20230724	134900	440911983	971	971	971	971	0
311	20230724	134800	440911983	971	971	971	971	0
312	20230724	134700	440911983	971	971	971	971	41
313	20230724	134600	440872172	971	972	972	971	127
314	20230724	134500	440748768	971	972	972	971	1000
315	20230724	134400	439777718	976	976	976	976	0
316	20230724	134300	439777718	976	976	976	976	0
317	20230724	134200	439777718	976	976	976	976	0
318	20230724	134100	439777718	976	976	976	976	2
319	20230724	134000	439775766	971	972	972	971	8050
320	20230724	133900	431953166	977	977	977	977	0
321	20230724	133800	431953166	977	977	977	977	0
322	20230724	133700	431953166	977	977	977	977	0
323	20230724	133600	431953166	977	977	977	977	0
324	20230724	133500	431953166	977	977	977	977	0
325	20230724	133400	431953166	977	977	977	977	5826
326	20230724	133300	426261164	977	971	977	971	4463
327	20230724	133200	421906092	973	971	973	971	2308
328	20230724	133100	419660624	971	968	971	968	2862
329	20230724	133000	416883265	968	968	968	968	99
330	20230724	132900	416787433	968	968	968	968	2099
331	20230724	132800	414755601	968	968	968	968	0
332	20230724	132700	414755601	968	968	968	968	100
333	20230724	132600	414658801	969	969	969	969	73
334	20230724	132500	414588064	970	970	970	970	8080
335	20230724	132400	406750464	970	971	971	970	10655
336	20230724	132300	396404555	971	973	973	971	8263
337	20230724	132200	388366390	976	976	976	976	1
338	20230724	132100	388365414	974	975	975	974	2312
339	20230724	132000	386113308	977	977	977	977	0
340	20230724	131900	386113308	977	977	977	977	0
341	20230724	131800	386113308	977	977	977	977	0
342	20230724	131700	386113308	977	977	977	977	0
343	20230724	131600	386113308	977	977	977	977	0
344	20230724	131500	386113308	977	975	977	975	4
345	20230724	131400	386109406	975	975	975	975	10
346	20230724	131300	386099656	977	977	977	977	3
347	20230724	131200	386096725	977	977	977	977	0
348	20230724	131100	386096725	977	977	977	977	0
349	20230724	131000	386096725	977	977	977	977	0
350	20230724	130900	386096725	977	977	977	977	0
351	20230724	130800	386096725	977	977	977	977	0
352	20230724	130700	386096725	977	976	977	976	26
353	20230724	130600	386071348	976	976	976	976	0
354	20230724	130500	386071348	976	976	976	976	0
355	20230724	130400	386071348	976	976	976	976	50
356	20230724	130300	386022548	977	977	977	976	2401
357	20230724	130200	383678820	977	977	977	977	0
358	20230724	130100	383678820	977	977	977	977	0
359	20230724	130000	383678820	977	977	977	977	1
360	20230724	125900	383677843	977	977	977	977	3
361	20230724	125800	383674912	977	977	977	977	43
362	20230724	125700	383632901	978	978	978	978	0
363	20230724	125600	383632901	978	978	978	978	0
364	20230724	125500	383632901	978	978	978	978	0
365	20230724	125400	383632901	978	978	978	978	0
366	20230724	125300	383632901	978	978	978	978	0
367	20230724	125200	383632901	978	978	978	978	0
368	20230724	125100	383632901	978	978	978	978	0
369	20230724	125000	383632901	978	976	978	976	112
370	20230724	124900	383523587	977	977	977	977	1140
371	20230724	124800	382409807	979	979	979	979	1000
372	20230724	124700	381430807	979	979	979	979	8
373	20230724	124600	381422975	980	980	980	980	0
374	20230724	124500	381422975	980	979	980	979	35
375	20230724	124400	381388699	977	977	977	977	0
376	20230724	124300	381388699	977	977	977	977	0
377	20230724	124200	381388699	977	977	977	977	0
378	20230724	124100	381388699	977	978	978	977	611
379	20230724	124000	380791686	978	978	978	978	0
380	20230724	123900	380791686	978	978	978	978	11
381	20230724	123800	380780928	977	977	977	977	100
382	20230724	123700	380683228	977	977	977	977	3
383	20230724	123600	380680297	978	978	978	978	0
384	20230724	123500	380680297	978	978	978	978	0
385	20230724	123400	380680297	978	978	978	978	0
386	20230724	123300	380680297	978	978	978	978	0
387	20230724	123200	380680297	978	978	978	978	0
388	20230724	123100	380680297	978	978	978	978	8
389	20230724	123000	380672473	978	978	978	978	2
390	20230724	122900	380670517	983	983	983	983	0
391	20230724	122800	380670517	983	983	983	983	0
392	20230724	122700	380670517	983	983	983	983	1
393	20230724	122600	380669534	979	982	982	979	3000
394	20230724	122500	377728034	982	982	982	982	1000
395	20230724	122400	376746034	982	982	982	982	1
396	20230724	122300	376745052	978	979	979	978	4
397	20230724	122200	376741137	980	980	980	980	0
398	20230724	122100	376741137	980	980	980	980	0
399	20230724	122000	376741137	980	980	980	980	0
400	20230724	121900	376741137	980	980	980	980	3013
401	20230724	121800	373788397	983	983	983	983	0
402	20230724	121700	373788397	983	983	983	983	0
403	20230724	121600	373788397	983	979	983	979	280
404	20230724	121500	373513821	979	979	979	978	14
405	20230724	121400	373500120	979	979	979	979	0
406	20230724	121300	373500120	979	979	979	979	0
407	20230724	121200	373500120	979	979	979	979	0
408	20230724	121100	373500120	979	979	979	979	1
409	20230724	121000	373499141	973	973	973	973	510
410	20230724	120900	373002911	973	973	973	973	0
411	20230724	120800	373002911	973	973	973	973	0
412	20230724	120700	373002911	973	972	973	972	900
413	20230724	120600	372127711	985	985	985	985	0
414	20230724	120500	372127711	985	984	985	984	3
415	20230724	120400	372124758	982	982	982	982	0
416	20230724	120300	372124758	982	982	982	982	2
417	20230724	120200	372122794	982	972	982	972	8
418	20230724	120100	372114978	972	982	982	972	3
419	20230724	120000	372112052	977	982	984	977	3808
420	20230724	115900	368377288	982	983	983	982	15000
421	20230724	115800	353645311	983	983	983	983	0
422	20230724	115700	353645311	983	983	983	983	1000
423	20230724	115600	352662311	990	990	990	990	0
424	20230724	115500	352662311	990	990	990	990	0
425	20230724	115400	352662311	990	990	990	990	1
426	20230724	115300	352661321	989	989	989	989	1293
427	20230724	115200	351382544	985	985	985	985	0
428	20230724	115100	351382544	985	986	986	985	2167
429	20230724	115000	349247899	991	991	991	991	1
430	20230724	114900	349246908	986	986	986	986	200
431	20230724	114800	349049708	986	992	992	986	2
432	20230724	114700	349047730	991	991	991	991	0
433	20230724	114600	349047730	991	990	991	990	15000
434	20230724	114500	334182911	991	986	991	986	506
435	20230724	114400	333683990	987	990	990	987	4450
436	20230724	114300	329285659	995	995	995	995	0
437	20230724	114200	329285659	995	995	995	995	0
438	20230724	114100	329285659	995	995	995	995	0
439	20230724	114000	329285659	995	995	995	995	0
440	20230724	113900	329285659	995	995	995	995	0
441	20230724	113800	329285659	995	995	995	995	0
442	20230724	113700	329285659	995	995	995	995	0
443	20230724	113600	329285659	995	995	995	995	1
444	20230724	113500	329284664	990	990	990	990	0
445	20230724	113400	329284664	990	990	990	990	0
446	20230724	113300	329284664	990	990	990	990	0
447	20230724	113200	329284664	990	990	990	990	0
448	20230724	113100	329284664	990	990	990	990	0
449	20230724	113000	329284664	990	990	990	990	0
450	20230724	112900	329284664	990	990	990	990	0
451	20230724	112800	329284664	990	991	991	990	2869
452	20230724	112700	326443731	1000	1000	1000	1000	0
453	20230724	112600	326443731	1000	1000	1000	1000	0
454	20230724	112500	326443731	1000	1000	1000	1000	1
455	20230724	112400	326442731	999	999	999	999	16
456	20230724	112300	326426747	1000	1000	1000	1000	0
457	20230724	112200	326426747	1000	1000	1000	1000	198
458	20230724	112100	326228747	1000	1000	1000	1000	1
459	20230724	112000	326227747	1000	1000	1000	1000	2
460	20230724	111900	326225747	1000	999	1000	999	142
461	20230724	111800	326083845	999	999	999	999	0
462	20230724	111700	326083845	999	999	999	999	0
463	20230724	111600	326083845	999	999	999	999	153
464	20230724	111500	325930998	999	999	999	999	155
465	20230724	111400	325776153	999	999	999	999	166
466	20230724	111300	325610319	999	1000	1000	999	8206
467	20230724	111200	317408740	1001	1001	1001	1001	1746
468	20230724	111100	315660994	1001	1001	1001	1001	311
469	20230724	111000	315349683	1003	1003	1003	1003	0
470	20230724	110900	315349683	1003	1003	1003	1003	0
471	20230724	110800	315349683	1003	1002	1003	1002	5200
472	20230724	110700	310134183	1000	1000	1000	1000	3
473	20230724	110600	310131183	1000	1000	1000	1000	500
474	20230724	110500	309631183	1000	1000	1000	1000	1000
475	20230724	110400	308631183	1005	1003	1005	1003	3305
476	20230724	110300	305313761	1004	1004	1005	1000	1355
477	20230724	110200	303956736	1000	995	1004	995	20842
478	20230724	110100	283136547	991	991	991	991	0
479	20230724	110000	283136547	991	991	991	991	2
480	20230724	105900	283134565	998	998	998	998	0
481	20230724	105800	283134565	998	995	998	995	5940
482	20230724	105700	277211601	995	994	995	994	1244
483	20230724	105600	275973979	994	993	994	993	8
484	20230724	105500	275966034	993	993	993	993	7
485	20230724	105400	275959083	990	990	990	990	200
486	20230724	105300	275761083	990	990	990	990	0
487	20230724	105200	275761083	990	990	990	989	5183
488	20230724	105100	270630096	990	990	990	990	0
489	20230724	105000	270630096	990	990	990	990	8
490	20230724	104900	270622176	995	995	995	995	1
491	20230724	104800	270621181	990	990	990	990	0
492	20230724	104700	270621181	990	990	990	990	0
493	20230724	104600	270621181	990	997	997	989	1162
494	20230724	104500	269470389	991	992	997	991	536
495	20230724	104400	268939099	997	997	997	997	44
496	20230724	104300	268895231	997	997	997	997	2800
497	20230724	104200	266103631	997	997	997	997	0
498	20230724	104100	266103631	997	997	997	997	0
499	20230724	104000	266103631	997	997	997	997	0
500	20230724	103900	266103631	997	997	997	997	0
501	20230724	103800	266103631	997	997	997	997	0
502	20230724	103700	266103631	997	995	997	995	35
503	20230724	103600	266068796	997	997	997	997	0
504	20230724	103500	266068796	997	997	997	997	1600
505	20230724	103400	264473596	997	997	997	997	79
506	20230724	103300	264394833	998	998	998	998	0
507	20230724	103200	264394833	998	998	998	998	0
508	20230724	103100	264394833	998	999	999	998	16
509	20230724	103000	264378863	1000	998	1000	998	1050
510	20230724	102900	263330954	1000	990	1000	990	11504
511	20230724	102800	251859640	987	989	989	987	683
512	20230724	102700	251184810	989	990	990	989	228
513	20230724	102600	250959123	989	988	989	988	712
514	20230724	102500	250255642	982	982	982	982	0
515	20230724	102400	250255642	982	974	982	974	4798
516	20230724	102300	245563939	969	969	969	969	0
517	20230724	102200	245563939	969	969	990	969	21349
518	20230724	102100	224664613	974	972	974	972	1002
519	20230724	102000	223690665	972	969	972	969	7
520	20230724	101900	223683875	969	969	969	969	60
521	20230724	101800	223625735	969	969	969	969	57
522	20230724	101700	223570502	969	968	969	968	1564
523	20230724	101600	222054987	969	968	969	968	2
524	20230724	101500	222053050	963	968	968	962	5006
525	20230724	101400	217207270	962	962	962	962	1
526	20230724	101300	217206308	965	965	965	965	2454
527	20230724	101200	214838198	965	964	965	964	192
528	20230724	101100	214652968	964	962	964	962	2481
529	20230724	101000	212265504	963	963	963	963	0
530	20230724	100900	212265504	963	963	963	963	0
531	20230724	100800	212265504	963	963	963	963	10685
532	20230724	100700	201975849	963	964	964	963	2701
533	20230724	100600	199372399	964	964	964	964	423
534	20230724	100500	198964627	964	964	964	964	6188
535	20230724	100400	192999395	965	965	965	965	100
536	20230724	100300	192902895	966	966	966	966	0
537	20230724	100200	192902895	966	966	966	966	829
538	20230724	100100	192102081	965	965	965	965	100
539	20230724	100000	192005581	964	964	964	964	2
540	20230724	095900	192003653	964	965	965	964	4317
541	20230724	095800	187840065	964	964	964	964	2012
542	20230724	095700	185900497	964	964	964	964	0
543	20230724	095600	185900497	964	965	965	964	1005
544	20230724	095500	184931675	965	965	965	965	0
545	20230724	095400	184931675	965	967	967	965	7416
546	20230724	095300	177775035	966	966	968	966	1235
547	20230724	095200	176582005	966	966	966	966	6000
548	20230724	095100	170786005	966	968	968	966	1034
549	20230724	095000	169786994	968	968	968	968	77
550	20230724	094900	169712458	970	970	970	970	50
551	20230724	094800	169663958	970	970	970	970	2057
552	20230724	094700	167668668	972	972	972	972	1
553	20230724	094600	167667696	972	972	972	972	2
554	20230724	094500	167665752	974	967	974	967	2002
555	20230724	094400	165729804	967	972	972	967	4000
556	20230724	094300	161860246	976	976	976	976	1
557	20230724	094200	161859270	976	976	976	976	0
558	20230724	094100	161859270	976	972	976	972	7
559	20230724	094000	161852442	973	973	973	973	102
560	20230724	093900	161753196	973	973	973	973	15000
561	20230724	093800	147158196	973	973	973	973	20000
562	20230724	093700	127698196	973	973	973	973	5000
563	20230724	093600	122833196	973	972	974	972	12856
564	20230724	093500	110323904	973	971	973	971	1890
565	20230724	093400	108484968	972	972	972	972	65
566	20230724	093300	108421788	972	972	972	972	2057
567	20230724	093200	106422384	972	972	972	972	0
568	20230724	093100	106422384	972	971	972	971	2847
569	20230724	093000	103655105	969	972	972	969	117
570	20230724	092900	103541720	971	969	971	969	23
571	20230724	092800	103519393	966	966	966	966	0
572	20230724	092700	103519393	966	966	966	966	0
573	20230724	092600	103519393	966	966	966	966	100
574	20230724	092500	103422793	966	966	966	966	200
575	20230724	092400	103229593	970	970	970	970	101
576	20230724	092300	103131623	970	971	971	970	16376
577	20230724	092200	87240086	972	973	973	972	201
578	20230724	092100	87044613	972	972	972	972	1
579	20230724	092000	87043641	972	972	972	972	0
580	20230724	091900	87043641	972	972	972	972	2108
581	20230724	091800	84994665	972	974	974	972	7834
582	20230724	091700	77375030	974	975	975	974	4359
583	20230724	091600	73129154	977	977	977	977	1
584	20230724	091500	73128177	975	975	975	975	790
585	20230724	091400	72357927	977	977	977	977	301
586	20230724	091300	72063850	977	974	977	974	211
587	20230724	091200	71857736	977	977	977	977	34314
588	20230724	091100	38332958	977	978	978	977	2783
589	20230724	091000	35611870	977	977	977	977	400
590	20230724	090900	35221070	977	977	977	977	710
591	20230724	090800	34527400	979	979	979	979	1
592	20230724	090700	34526421	973	976	976	973	9000
593	20230724	090600	25758824	976	981	981	976	6843
594	20230724	090500	19071932	987	992	992	980	5152
595	20230724	090400	14017896	985	985	985	985	0
596	20230724	090300	14017896	985	985	985	983	2051
597	20230724	090200	11997704	985	987	987	983	6840
598	20230724	090100	5267968	983	987	987	983	5010
599	20230724	090000	335633	987	990	992	987	339