KissMeData/036180/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190800	6247057536	886	886	886	886	35622
3	20230724	190700	6247057536	886	886	886	886	0
4	20230724	190600	6247057536	886	886	886	886	0
5	20230724	190500	6247057536	886	886	886	886	0
6	20230724	190400	6247057536	886	886	886	886	0
7	20230724	190300	6247057536	886	886	886	886	0
8	20230724	190200	6247057536	886	886	886	886	0
9	20230724	190100	6247057536	886	886	886	886	0
10	20230724	190000	6247057536	886	886	886	886	0
11	20230724	185900	6247057536	886	886	886	886	0
12	20230724	185800	6247057536	886	886	886	886	0
13	20230724	185700	6247057536	886	886	886	886	0
14	20230724	185600	6247057536	886	886	886	886	0
15	20230724	185500	6247057536	886	886	886	886	0
16	20230724	185400	6247057536	886	886	886	886	0
17	20230724	185300	6247057536	886	886	886	886	0
18	20230724	185200	6247057536	886	886	886	886	0
19	20230724	185100	6247057536	886	886	886	886	0
20	20230724	185000	6247057536	886	886	886	886	0
21	20230724	184900	6247057536	886	886	886	886	0
22	20230724	184800	6247057536	886	886	886	886	0
23	20230724	184700	6247057536	886	886	886	886	0
24	20230724	184600	6247057536	886	886	886	886	0
25	20230724	184500	6247057536	886	886	886	886	0
26	20230724	184400	6247057536	886	886	886	886	0
27	20230724	184300	6247057536	886	886	886	886	0
28	20230724	184200	6247057536	886	886	886	886	0
29	20230724	184100	6247057536	886	886	886	886	0
30	20230724	184000	6247057536	886	886	886	886	0
31	20230724	183900	6247057536	886	886	886	886	0
32	20230724	183800	6247057536	886	886	886	886	35622
33	20230724	183700	6247057536	886	886	886	886	0
34	20230724	183600	6247057536	886	886	886	886	0
35	20230724	183500	6247057536	886	886	886	886	0
36	20230724	183400	6247057536	886	886	886	886	0
37	20230724	183300	6247057536	886	886	886	886	0
38	20230724	183200	6247057536	886	886	886	886	0
39	20230724	183100	6247057536	886	886	886	886	0
40	20230724	183000	6247057536	886	886	886	886	0
41	20230724	182900	6247057536	886	886	886	886	0
42	20230724	182800	6247057536	886	886	886	886	0
43	20230724	182700	6247057536	886	886	886	886	0
44	20230724	182600	6247057536	886	886	886	886	0
45	20230724	182500	6247057536	886	886	886	886	0
46	20230724	182400	6247057536	886	886	886	886	0
47	20230724	182300	6247057536	886	886	886	886	0
48	20230724	182200	6247057536	886	886	886	886	0
49	20230724	182100	6247057536	886	886	886	886	0
50	20230724	182000	6247057536	886	886	886	886	0
51	20230724	181900	6247057536	886	886	886	886	0
52	20230724	181800	6247057536	886	886	886	886	0
53	20230724	181700	6247057536	886	886	886	886	0
54	20230724	181600	6247057536	886	886	886	886	0
55	20230724	181500	6247057536	886	886	886	886	0
56	20230724	181400	6247057536	886	886	886	886	0
57	20230724	181300	6247057536	886	886	886	886	0
58	20230724	181200	6247057536	886	886	886	886	0
59	20230724	181100	6247057536	886	886	886	886	0
60	20230724	181000	6247057536	886	886	886	886	0
61	20230724	180900	6247057536	886	886	886	886	0
62	20230724	180800	6247057536	886	886	886	886	35622
63	20230724	180700	6247057536	886	886	886	886	0
64	20230724	180600	6247057536	886	886	886	886	0
65	20230724	180500	6247057536	886	886	886	886	0
66	20230724	180400	6247057536	886	886	886	886	0
67	20230724	180300	6247057536	886	886	886	886	0
68	20230724	180200	6247057536	886	886	886	886	0
69	20230724	180100	6247057536	886	886	886	886	0
70	20230724	180000	6247057536	886	886	886	886	0
71	20230724	175900	6247057536	886	886	886	886	0
72	20230724	175800	6247057536	886	886	886	886	0
73	20230724	175700	6247057536	886	886	886	886	0
74	20230724	175600	6247057536	886	886	886	886	0
75	20230724	175500	6247057536	886	886	886	886	0
76	20230724	175400	6247057536	886	886	886	886	0
77	20230724	175300	6247057536	886	886	886	886	0
78	20230724	175200	6247057536	886	886	886	886	0
79	20230724	175100	6247057536	886	886	886	886	0
80	20230724	175000	6247057536	886	886	886	886	0
81	20230724	174900	6247057536	886	886	886	886	0
82	20230724	174800	6247057536	886	886	886	886	0
83	20230724	174700	6247057536	886	886	886	886	0
84	20230724	174600	6247057536	886	886	886	886	0
85	20230724	174500	6247057536	886	886	886	886	0
86	20230724	174400	6247057536	886	886	886	886	0
87	20230724	174300	6247057536	886	886	886	886	0
88	20230724	174200	6247057536	886	886	886	886	0
89	20230724	174100	6247057536	886	886	886	886	0
90	20230724	174000	6247057536	886	886	886	886	0
91	20230724	173900	6247057536	886	886	886	886	0
92	20230724	173800	6247057536	886	886	886	886	35622
93	20230724	173700	6247057536	886	886	886	886	0
94	20230724	173600	6247057536	886	886	886	886	0
95	20230724	173500	6247057536	886	886	886	886	0
96	20230724	173400	6247057536	886	886	886	886	0
97	20230724	173300	6247057536	886	886	886	886	0
98	20230724	173200	6247057536	886	886	886	886	0
99	20230724	173100	6247057536	886	886	886	886	0
100	20230724	173000	6247057536	886	886	886	886	0
101	20230724	172900	6247057536	886	886	886	886	0
102	20230724	172800	6247057536	886	886	886	886	0
103	20230724	172700	6247057536	886	886	886	886	0
104	20230724	172600	6247057536	886	886	886	886	0
105	20230724	172500	6247057536	886	886	886	886	0
106	20230724	172400	6247057536	886	886	886	886	0
107	20230724	172300	6247057536	886	886	886	886	0
108	20230724	172200	6247057536	886	886	886	886	0
109	20230724	172100	6247057536	886	886	886	886	0
110	20230724	172000	6247057536	886	886	886	886	0
111	20230724	171900	6247057536	886	886	886	886	0
112	20230724	171800	6247057536	886	886	886	886	0
113	20230724	171700	6247057536	886	886	886	886	0
114	20230724	171600	6247057536	886	886	886	886	0
115	20230724	171500	6247057536	886	886	886	886	0
116	20230724	171400	6247057536	886	886	886	886	0
117	20230724	171300	6247057536	886	886	886	886	0
118	20230724	171200	6247057536	886	886	886	886	0
119	20230724	171100	6247057536	886	886	886	886	0
120	20230724	171000	6247057536	886	886	886	886	0
121	20230724	170900	6247057536	886	886	886	886	0
122	20230724	170800	6247057536	886	886	886	886	35622
123	20230724	170700	6247057536	886	886	886	886	0
124	20230724	170600	6247057536	886	886	886	886	0
125	20230724	170500	6247057536	886	886	886	886	0
126	20230724	170400	6247057536	886	886	886	886	0
127	20230724	170300	6247057536	886	886	886	886	0
128	20230724	170200	6247057536	886	886	886	886	0
129	20230724	170100	6247057536	886	886	886	886	0
130	20230724	170000	6247057536	886	886	886	886	0
131	20230724	165900	6247057536	886	886	886	886	0
132	20230724	165800	6247057536	886	886	886	886	0
133	20230724	165700	6247057536	886	886	886	886	0
134	20230724	165600	6247057536	886	886	886	886	0
135	20230724	165500	6247057536	886	886	886	886	0
136	20230724	165400	6247057536	886	886	886	886	0
137	20230724	165300	6247057536	886	886	886	886	0
138	20230724	165200	6247057536	886	886	886	886	0
139	20230724	165100	6247057536	886	886	886	886	0
140	20230724	165000	6247057536	886	886	886	886	0
141	20230724	164900	6247057536	886	886	886	886	0
142	20230724	164800	6247057536	886	886	886	886	0
143	20230724	164700	6247057536	886	886	886	886	0
144	20230724	164600	6247057536	886	886	886	886	0
145	20230724	164500	6247057536	886	886	886	886	0
146	20230724	164400	6247057536	886	886	886	886	0
147	20230724	164300	6247057536	886	886	886	886	0
148	20230724	164200	6247057536	886	886	886	886	0
149	20230724	164100	6247057536	886	886	886	886	0
150	20230724	164000	6247057536	886	886	886	886	0
151	20230724	163900	6247057536	886	886	886	886	0
152	20230724	163800	6247057536	886	886	886	886	35622
153	20230724	163700	6247057536	886	886	886	886	0
154	20230724	163600	6247057536	886	886	886	886	0
155	20230724	163500	6247057536	886	886	886	886	0
156	20230724	163400	6247057536	886	886	886	886	0
157	20230724	163300	6247057536	886	886	886	886	0
158	20230724	163200	6247057536	886	886	886	886	0
159	20230724	163100	6247057536	886	886	886	886	0
160	20230724	163000	6247057536	886	886	886	886	0
161	20230724	162900	6247057536	886	886	886	886	0
162	20230724	162800	6247057536	886	886	886	886	0
163	20230724	162700	6247057536	886	886	886	886	0
164	20230724	162600	6247057536	886	886	886	886	0
165	20230724	162500	6247057536	886	886	886	886	0
166	20230724	162400	6247057536	886	886	886	886	0
167	20230724	162300	6247057536	886	886	886	886	0
168	20230724	162200	6247057536	886	886	886	886	0
169	20230724	162100	6247057536	886	886	886	886	0
170	20230724	162000	6247057536	886	886	886	886	0
171	20230724	161900	6247057536	886	886	886	886	0
172	20230724	161800	6247057536	886	886	886	886	0
173	20230724	161700	6247057536	886	886	886	886	0
174	20230724	161600	6247057536	886	886	886	886	0
175	20230724	161500	6247057536	886	886	886	886	0
176	20230724	161400	6247057536	886	886	886	886	0
177	20230724	161300	6247057536	886	886	886	886	0
178	20230724	161200	6247057536	886	886	886	886	0
179	20230724	161100	6247057536	886	886	886	886	0
180	20230724	161000	6247057536	886	886	886	886	0
181	20230724	160900	6247057536	886	886	886	886	0
182	20230724	160800	6247057536	886	886	886	886	35622
183	20230724	160700	6247057536	886	886	886	886	0
184	20230724	160600	6247057536	886	886	886	886	0
185	20230724	160500	6247057536	886	886	886	886	0
186	20230724	160400	6247057536	886	886	886	886	0
187	20230724	160300	6247057536	886	886	886	886	0
188	20230724	160200	6247057536	886	886	886	886	0
189	20230724	160100	6247057536	886	886	886	886	0
190	20230724	160000	6247057536	886	886	886	886	0
191	20230724	155900	6247057536	886	886	886	886	0
192	20230724	155800	6247057536	886	886	886	886	0
193	20230724	155700	6247057536	886	886	886	886	0
194	20230724	155600	6247057536	886	886	886	886	0
195	20230724	155500	6247057536	886	886	886	886	0
196	20230724	155400	6247057536	886	886	886	886	0
197	20230724	155300	6247057536	886	886	886	886	0
198	20230724	155200	6247057536	886	886	886	886	0
199	20230724	155100	6247057536	886	886	886	886	0
200	20230724	155000	6247057536	886	886	886	886	0
201	20230724	154900	6247057536	886	886	886	886	0
202	20230724	154800	6247057536	886	886	886	886	0
203	20230724	154700	6247057536	886	886	886	886	0
204	20230724	154600	6247057536	886	886	886	886	0
205	20230724	154500	6247057536	886	886	886	886	0
206	20230724	154400	6247057536	886	886	886	886	0
207	20230724	154300	6247057536	886	886	886	886	0
208	20230724	154200	6247057536	886	886	886	886	0
209	20230724	154100	6247057536	886	886	886	886	0
210	20230724	154000	6247057536	886	886	886	886	0
211	20230724	153900	6247057536	886	886	886	886	0
212	20230724	153800	6247057536	886	886	886	886	35622
213	20230724	153700	6247057536	886	886	886	886	0
214	20230724	153600	6247057536	886	886	886	886	0
215	20230724	153500	6247057536	886	886	886	886	0
216	20230724	153400	6247057536	886	886	886	886	0
217	20230724	153300	6247057536	886	886	886	886	0
218	20230724	153200	6247057536	886	886	886	886	0
219	20230724	153100	6247057536	886	886	886	886	0
220	20230724	153000	6247057536	886	886	886	886	35622
221	20230724	152900	6215496444	886	886	886	886	0
222	20230724	152800	6215496444	886	886	886	886	0
223	20230724	152700	6215496444	886	886	886	886	0
224	20230724	152600	6215496444	886	886	886	886	0
225	20230724	152500	6215496444	886	886	886	886	0
226	20230724	152400	6215496444	886	886	886	886	0
227	20230724	152300	6215496444	886	886	886	886	0
228	20230724	152200	6215496444	886	886	886	886	0
229	20230724	152100	6215496444	886	886	886	886	0
230	20230724	152000	6215496444	886	886	886	886	0
231	20230724	151900	6215496444	886	892	892	886	215
232	20230724	151800	6215304882	888	887	888	885	4906
233	20230724	151700	6210953147	887	887	887	887	593
234	20230724	151600	6210427156	893	887	893	883	12844
235	20230724	151500	6199050625	887	890	890	887	4515
236	20230724	151400	6195033945	890	895	895	890	3524
237	20230724	151300	6191895705	890	897	897	890	52
238	20230724	151200	6191849161	890	889	898	889	3242
239	20230724	151100	6188959534	890	892	898	889	7393
240	20230724	151000	6182360505	893	890	893	886	3578
241	20230724	150900	6179175005	890	894	894	886	1490
242	20230724	150800	6177854810	894	897	897	885	608
243	20230724	150700	6177315243	897	883	906	878	20737
244	20230724	150600	6158796363	878	884	885	878	596
245	20230724	150500	6158272314	884	879	884	879	1355
246	20230724	150400	6157079454	879	876	879	876	2627
247	20230724	150300	6154776408	876	876	876	876	3751
248	20230724	150200	6151490532	877	881	881	877	14195
249	20230724	150100	6138999867	881	884	885	881	3835
250	20230724	150000	6135614137	884	880	884	880	2670
251	20230724	145900	6133260746	880	886	886	880	4522
252	20230724	145800	6129274817	887	886	887	881	7323
253	20230724	145700	6122812670	886	887	887	886	1122
254	20230724	145600	6121818146	887	884	887	882	4926
255	20230724	145500	6117468934	884	883	884	881	2310
256	20230724	145400	6115430411	883	878	883	875	4605
257	20230724	145300	6111391305	875	878	878	875	847
258	20230724	145200	6110649056	877	885	885	877	4089
259	20230724	145100	6107041876	885	885	886	877	6778
260	20230724	145000	6101056132	885	872	885	872	2192
261	20230724	144900	6099130646	871	878	881	869	20425
262	20230724	144800	6081306600	878	885	887	869	62405
263	20230724	144700	6026561177	887	885	890	884	9072
264	20230724	144600	6018516340	884	888	890	884	6786
265	20230724	144500	6012488265	888	888	891	888	12627
266	20230724	144400	6001265773	888	896	903	884	12464
267	20230724	144300	5990045442	900	880	900	880	8722
268	20230724	144200	5982234246	880	880	884	880	8490
269	20230724	144100	5974763006	880	888	890	880	17577
270	20230724	144000	5959224740	888	883	890	883	5214
271	20230724	143900	5954596655	890	882	890	877	13980
272	20230724	143800	5942284676	891	895	895	881	20509
273	20230724	143700	5924101048	888	879	905	878	38001
274	20230724	143600	5890093575	878	870	879	869	7749
275	20230724	143500	5883301577	870	872	872	867	20898
276	20230724	143400	5865139680	868	881	881	867	29512
277	20230724	143300	5839428634	880	875	886	872	28168
278	20230724	143200	5814628835	875	894	905	875	87879
279	20230724	143100	5736413651	893	877	894	860	51765
280	20230724	143000	5690975108	883	880	887	877	50450
281	20230724	142900	5646527146	876	876	876	876	0
282	20230724	142800	5646527146	876	876	876	876	0
283	20230724	142700	5646527146	876	871	876	869	19871
284	20230724	142600	5629184907	871	865	871	860	49486
285	20230724	142500	5586115246	865	863	870	858	9429
286	20230724	142400	5577941709	860	861	863	856	2451
287	20230724	142300	5575832904	861	849	861	846	8696
288	20230724	142200	5568440818	846	844	854	844	2273
289	20230724	142100	5566520296	844	853	860	844	14879
290	20230724	142000	5553875495	865	856	873	850	56607
291	20230724	141900	5505030503	856	842	862	842	20192
292	20230724	141800	5487868732	842	828	842	828	11568
293	20230724	141700	5478170439	835	829	835	829	33655
294	20230724	141600	5450092411	829	829	829	829	2
295	20230724	141500	5450090753	829	829	829	829	4501
296	20230724	141400	5446359424	829	827	829	822	4243
297	20230724	141300	5442846275	828	829	829	828	44
298	20230724	141200	5442809841	829	824	829	818	2374
299	20230724	141100	5440849425	824	824	824	824	3859
300	20230724	141000	5437669609	824	823	824	823	505
301	20230724	140900	5437253993	823	818	823	818	2
302	20230724	140800	5437252352	823	823	823	817	1604
303	20230724	140700	5435932272	823	816	823	816	10335
304	20230724	140600	5427428959	823	823	823	816	4
305	20230724	140500	5427425681	816	815	823	815	5919
306	20230724	140400	5422601476	820	821	821	815	3328
307	20230724	140300	5419888184	820	830	830	820	7633
308	20230724	140200	5413610722	831	822	831	821	11246
309	20230724	140100	5404350276	822	825	825	821	1075
310	20230724	140000	5403466573	826	831	832	826	6576
311	20230724	135900	5398003666	831	832	832	829	373
312	20230724	135800	5397694202	829	832	832	829	605
313	20230724	135700	5397192003	832	831	833	826	5402
314	20230724	135600	5392698304	830	831	831	825	1354
315	20230724	135500	5391574140	831	824	831	824	1878
316	20230724	135400	5390015503	832	824	834	824	6058
317	20230724	135300	5384986929	824	817	824	817	10603
318	20230724	135200	5376324264	817	822	822	817	1555
319	20230724	135100	5375051440	822	823	823	819	2315
320	20230724	135000	5373147660	823	823	823	823	0
321	20230724	134900	5373147660	823	824	824	817	15
322	20230724	134800	5373135308	824	814	824	814	1889
323	20230724	134700	5371585214	820	820	820	820	3
324	20230724	134600	5371582754	820	821	823	814	6799
325	20230724	134500	5366003895	821	813	822	813	5035
326	20230724	134400	5361869465	823	822	823	822	14
327	20230724	134300	5361857944	811	822	823	811	9844
328	20230724	134200	5353764096	823	812	823	812	8003
329	20230724	134100	5347220457	810	811	813	810	1533
330	20230724	134000	5345975275	812	813	813	806	61415
331	20230724	133900	5296276176	814	814	814	813	186
332	20230724	133800	5296124773	815	812	815	812	2
333	20230724	133700	5296123146	816	815	816	815	300
334	20230724	133600	5295878546	816	816	816	816	61
335	20230724	133500	5295828770	816	813	816	813	192
336	20230724	133400	5295672473	812	812	812	811	66
337	20230724	133300	5295618936	810	812	812	810	310
338	20230724	133200	5295367816	814	814	814	814	2
339	20230724	133100	5295366188	814	814	814	814	3
340	20230724	133000	5295363746	810	811	811	810	857
341	20230724	132900	5294669378	814	810	814	810	20
342	20230724	132800	5294653102	814	814	814	814	2
343	20230724	132700	5294651474	810	810	810	810	0
344	20230724	132600	5294651474	810	810	810	810	7
345	20230724	132500	5294645804	810	810	810	810	0
346	20230724	132400	5294645804	810	810	810	810	90
347	20230724	132300	5294572904	810	810	810	810	0
348	20230724	132200	5294572904	810	810	810	810	1
349	20230724	132100	5294572094	810	812	812	810	5357
350	20230724	132000	5290227760	811	811	811	811	1
351	20230724	131900	5290226949	819	820	820	811	2807
352	20230724	131800	5287927565	820	815	820	815	990
353	20230724	131700	5287120535	814	814	814	814	50
354	20230724	131600	5287079835	814	810	814	810	264
355	20230724	131500	5286865859	808	808	808	808	1659
356	20230724	131400	5285525387	808	810	810	808	1403
357	20230724	131300	5284391481	808	808	810	808	4771
358	20230724	131200	5280536309	809	810	816	809	16564
359	20230724	131100	5267119499	810	817	817	810	4376
360	20230724	131000	5263574869	817	817	817	810	806
361	20230724	130900	5262921626	817	817	817	817	140
362	20230724	130800	5262807246	817	817	817	817	83
363	20230724	130700	5262739435	817	810	817	810	5
364	20230724	130600	5262735367	811	811	811	811	359
365	20230724	130500	5262444218	819	818	819	810	3599
366	20230724	130400	5259521715	820	820	820	820	0
367	20230724	130300	5259521715	820	820	820	813	29
368	20230724	130200	5259498110	815	816	820	815	2262
369	20230724	130100	5257653097	820	820	820	820	1695
370	20230724	130000	5256263197	816	823	823	815	3245
371	20230724	125900	5253614981	817	817	823	817	6933
372	20230724	125800	5247949514	824	822	824	817	5191
373	20230724	125700	5243677664	823	816	823	816	2081
374	20230724	125600	5241965564	817	816	823	816	1312
375	20230724	125500	5240892554	826	809	826	809	26793
376	20230724	125400	5218871536	815	813	828	806	12226
377	20230724	125300	5208859894	816	810	816	810	6864
378	20230724	125200	5203266010	806	806	818	805	8745
379	20230724	125100	5196156222	808	806	808	806	1576
380	20230724	125000	5194885964	806	809	809	806	302
381	20230724	124900	5194641649	809	806	809	806	46
382	20230724	124800	5194604570	809	807	809	805	778
383	20230724	124700	5193977054	807	807	811	807	584
384	20230724	124600	5193505750	807	805	807	805	363
385	20230724	124500	5193212849	807	807	807	805	828
386	20230724	124400	5192545362	806	805	807	805	10
387	20230724	124300	5192537298	807	809	809	805	8962
388	20230724	124200	5185294181	809	810	813	809	15407
389	20230724	124100	5172810128	813	813	813	813	0
390	20230724	124000	5172810128	813	812	813	812	331
391	20230724	123900	5172541355	812	811	812	810	3496
392	20230724	123800	5169708764	811	805	811	805	3872
393	20230724	123700	5166589045	809	810	810	805	926
394	20230724	123600	5165842674	808	806	808	805	289
395	20230724	123500	5165609300	805	809	809	805	891
396	20230724	123400	5164889783	810	808	810	808	82
397	20230724	123300	5164823462	808	807	808	805	229
398	20230724	123200	5164638662	809	803	809	803	1072
399	20230724	123100	5163772319	803	804	804	803	6047
400	20230724	123000	5158913393	804	804	804	804	931
401	20230724	122900	5158164869	807	807	807	807	1384
402	20230724	122800	5157047981	805	805	805	805	619
403	20230724	122700	5156549686	805	805	805	805	69
404	20230724	122600	5156494141	802	806	806	802	558
405	20230724	122500	5156045884	806	809	809	802	1219
406	20230724	122400	5155067139	809	810	812	808	149
407	20230724	122300	5154946574	812	808	812	804	2844
408	20230724	122200	5152644127	808	802	808	801	2538
409	20230724	122100	5150603825	804	803	804	802	589
410	20230724	122000	5150131244	803	805	810	803	17810
411	20230724	121900	5135813716	804	806	807	804	43428
412	20230724	121800	5100827591	807	808	809	806	29961
413	20230724	121700	5076677115	807	809	809	806	3820
414	20230724	121600	5073595579	809	806	809	806	694
415	20230724	121500	5073034947	809	807	812	806	3194
416	20230724	121400	5070459058	812	807	812	807	5173
417	20230724	121300	5066274345	807	811	814	807	5286
418	20230724	121200	5061993925	814	812	814	811	682
419	20230724	121100	5061440586	814	819	819	812	16003
420	20230724	121000	5048404844	819	828	828	815	115804
421	20230724	120900	4953898693	827	830	831	827	17090
422	20230724	120800	4939729849	832	828	832	823	11000
423	20230724	120700	4930619492	828	820	828	820	30549
424	20230724	120600	4905471117	820	818	820	818	17509
425	20230724	120500	4891145131	818	812	820	812	21796
426	20230724	120400	4873316165	812	811	815	810	6043
427	20230724	120300	4868405156	815	806	815	806	3914
428	20230724	120200	4865227972	806	805	806	804	3359
429	20230724	120100	4862526305	804	808	808	804	1447
430	20230724	120000	4861361578	808	813	818	804	55414
431	20230724	115900	4816522942	814	814	817	813	18091
432	20230724	115800	4801784706	814	815	823	813	26353
433	20230724	115700	4780209063	816	819	819	815	7498
434	20230724	115600	4774097395	819	815	819	815	235
435	20230724	115500	4773905402	817	812	821	812	7954
436	20230724	115400	4767402622	818	809	819	809	7746
437	20230724	115300	4761085489	809	807	809	806	5364
438	20230724	115200	4756749985	808	805	814	805	17104
439	20230724	115100	4742865409	814	802	814	802	15227
440	20230724	115000	4730532355	802	795	802	795	5866
441	20230724	114900	4725843683	799	797	803	788	17668
442	20230724	114800	4711723890	797	785	800	785	20934
443	20230724	114700	4695078585	785	786	790	785	18026
444	20230724	114600	4680921721	786	786	787	786	1979
445	20230724	114500	4679365395	786	788	789	786	5384
446	20230724	114400	4675131212	789	787	789	787	1812
447	20230724	114300	4673705164	787	790	790	787	428
448	20230724	114200	4673367785	791	789	791	786	8630
449	20230724	114100	4666558097	788	785	788	785	3195
450	20230724	114000	4664041062	785	789	789	784	40379
451	20230724	113900	4632280851	790	789	790	789	2350
452	20230724	113800	4630424441	789	791	791	788	1847
453	20230724	113700	4628966813	791	790	792	788	6524
454	20230724	113600	4623816350	790	790	792	790	3372
455	20230724	113500	4621149938	790	799	799	787	130882
456	20230724	113400	4517198703	800	800	800	799	4545
457	20230724	113300	4513562879	801	801	802	800	2053
458	20230724	113200	4511919665	802	800	802	799	2286
459	20230724	113100	4510091153	800	801	802	800	14308
460	20230724	113000	4498642012	801	802	803	801	3041
461	20230724	112900	4496205288	803	803	803	803	190
462	20230724	112800	4496052718	803	800	803	800	2640
463	20230724	112700	4493937243	802	802	802	800	2717
464	20230724	112600	4491759225	800	802	802	800	9759
465	20230724	112500	4483942349	802	804	807	802	8037
466	20230724	112400	4477479129	804	802	804	800	5620
467	20230724	112300	4472974732	800	801	803	800	4298
468	20230724	112200	4469531642	801	804	804	801	7197
469	20230724	112100	4463766151	803	805	805	803	16
470	20230724	112000	4463753287	805	804	806	804	1116
471	20230724	111900	4462854015	806	806	808	803	9066
472	20230724	111800	4455553284	808	808	810	808	3526
473	20230724	111700	4452702481	809	802	809	802	5812
474	20230724	111600	4448025332	802	802	802	800	3434
475	20230724	111500	4445274344	802	800	802	800	1692
476	20230724	111400	4443917960	800	800	803	800	9003
477	20230724	111300	4436711357	800	802	802	800	5
478	20230724	111200	4436707351	797	800	801	797	5685
479	20230724	111100	4432163321	802	804	804	795	31356
480	20230724	111000	4407090390	804	805	806	803	5828
481	20230724	110900	4402402651	805	802	806	802	1530
482	20230724	110800	4401172095	802	802	805	801	7612
483	20230724	110700	4395061181	802	815	815	802	7778
484	20230724	110600	4388793103	815	819	820	813	9944
485	20230724	110500	4380668017	819	813	819	813	10272
486	20230724	110400	4372288679	813	815	815	812	59
487	20230724	110300	4372240656	815	810	815	809	2473
488	20230724	110200	4370236408	810	810	815	808	3783
489	20230724	110100	4367164146	809	809	813	807	1343
490	20230724	110000	4366076393	809	805	809	802	11526
491	20230724	105900	4356801667	806	813	814	806	4144
492	20230724	105800	4353447203	813	815	822	810	57732
493	20230724	105700	4306277322	815	796	816	796	59630
494	20230724	105600	4257975514	796	800	804	794	33453
495	20230724	105500	4231252214	802	788	811	787	33234
496	20230724	105400	4204676548	791	780	800	772	46483
497	20230724	105300	4168057614	780	761	782	758	35416
498	20230724	105200	4140946774	766	767	767	762	43277
499	20230724	105100	4107847468	770	784	784	758	115781
500	20230724	105000	4018332453	784	792	792	784	61033
501	20230724	104900	3970391294	792	794	794	787	10814
502	20230724	104800	3961852648	799	786	799	786	25277
503	20230724	104700	3941873210	786	789	790	785	29330
504	20230724	104600	3918817599	792	794	797	787	44042
505	20230724	104500	3884002133	799	797	800	794	20120
506	20230724	104400	3867960362	797	796	798	793	11443
507	20230724	104300	3858864448	795	792	799	790	26320
508	20230724	104200	3837937070	792	798	798	787	57218
509	20230724	104100	3792597828	798	793	798	787	31105
510	20230724	104000	3767994432	794	821	821	794	180802
511	20230724	103900	3622806758	821	822	822	813	30827
512	20230724	103800	3597577039	823	819	826	818	7067
513	20230724	103700	3591771265	820	821	821	817	1227
514	20230724	103600	3590764634	821	817	822	815	7592
515	20230724	103500	3584540938	819	819	819	815	3887
516	20230724	103400	3581365936	819	816	819	813	3805
517	20230724	103300	3578254764	815	816	816	812	3167
518	20230724	103200	3575677314	814	817	819	810	4696
519	20230724	103100	3571854604	812	810	819	810	10063
520	20230724	103000	3563674356	811	815	815	805	34079
521	20230724	102900	3536095513	814	821	821	808	34818
522	20230724	102800	3507764983	821	816	821	811	11561
523	20230724	102700	3498343019	812	821	822	812	22286
524	20230724	102600	3480144237	822	809	822	809	22231
525	20230724	102500	3462025536	809	807	814	804	15037
526	20230724	102400	3449867082	804	804	807	802	25737
527	20230724	102300	3429163451	805	807	812	804	28668
528	20230724	102200	3406033256	807	814	817	805	30312
529	20230724	102100	3381462836	812	820	831	812	80295
530	20230724	102000	3315279959	819	825	828	819	20884
531	20230724	101900	3298107562	825	830	832	824	25412
532	20230724	101800	3277054200	830	823	830	823	26014
533	20230724	101700	3255469191	822	821	827	821	3879
534	20230724	101600	3252279240	821	828	830	819	10079
535	20230724	101500	3243982861	818	822	833	814	32628
536	20230724	101400	3217098105	821	822	822	815	2721
537	20230724	101300	3214862017	815	820	828	809	36634
538	20230724	101200	3184945046	821	819	827	808	75604
539	20230724	101100	3122965110	819	813	822	804	74443
540	20230724	101000	3062609401	812	810	812	799	59080
541	20230724	100900	3014961930	801	796	810	790	128966
542	20230724	100800	2912022317	796	799	806	793	91431
543	20230724	100700	2838978107	798	812	821	798	89785
544	20230724	100600	2766696363	821	834	834	813	77395
545	20230724	100500	2703015719	833	812	839	804	113237
546	20230724	100400	2610044118	824	810	838	799	135926
547	20230724	100300	2499940890	785	797	818	783	225610
548	20230724	100200	2320081017	802	802	802	802	0
549	20230724	100100	2320081017	802	848	855	802	159545
550	20230724	100000	2187484681	857	877	877	840	60070
551	20230724	095900	2135911736	875	882	882	871	57709
552	20230724	095800	2085406609	882	892	892	882	18875
553	20230724	095700	2068693830	892	892	892	885	5110
554	20230724	095600	2064165650	892	895	895	868	41488
555	20230724	095500	2027683741	894	912	912	874	41963
556	20230724	095400	1989997696	912	880	918	874	97990
557	20230724	095300	1902563067	873	890	895	873	63138
558	20230724	095200	1846618804	849	849	849	849	0
559	20230724	095100	1846618804	849	900	900	849	80236
560	20230724	095000	1776703644	900	920	920	899	131055
561	20230724	094900	1658234064	920	934	939	917	102984
562	20230724	094800	1562910244	934	938	944	932	66251
563	20230724	094700	1500933976	940	945	948	934	33412
564	20230724	094600	1469507856	948	950	953	943	38364
565	20230724	094500	1433158966	948	946	953	946	25216
566	20230724	094400	1409153821	952	950	970	945	39236
567	20230724	094300	1371872829	946	932	950	929	78082
568	20230724	094200	1298782747	932	943	943	930	44589
569	20230724	094100	1256917199	946	946	946	946	0
570	20230724	094000	1256917199	946	952	952	946	13433
571	20230724	093900	1244163762	954	958	961	954	33854
572	20230724	093800	1211790774	958	965	969	958	35880
573	20230724	093700	1177278193	966	966	970	966	12088
574	20230724	093600	1165588721	970	973	975	966	54028
575	20230724	093500	1113162048	975	980	982	975	39183
576	20230724	093400	1074870870	981	982	988	981	30800
577	20230724	093300	1044630862	981	985	985	981	8339
578	20230724	093200	1036430550	984	983	984	983	1706
579	20230724	093100	1034753138	983	980	983	975	6602
580	20230724	093000	1028289250	977	981	981	975	16609
581	20230724	092900	1012068241	981	990	990	981	30988
582	20230724	092800	981522183	997	997	999	996	15723
583	20230724	092700	965820732	999	996	999	987	10202
584	20230724	092600	955641640	984	980	987	979	16447
585	20230724	092500	939458933	976	969	977	969	14857
586	20230724	092400	924990051	969	969	969	957	27619
587	20230724	092300	898382259	970	990	990	960	24646
588	20230724	092200	874246302	989	1002	1002	988	85983
589	20230724	092100	788718337	1007	1003	1007	1001	21343
590	20230724	092000	767319621	1003	1003	1003	1003	7038
591	20230724	091900	760260507	1003	1003	1010	1003	6414
592	20230724	091800	753805144	1003	1006	1006	999	48822
593	20230724	091700	704901969	1001	1014	1014	997	73674
594	20230724	091600	630745497	1014	1022	1022	1014	252884
595	20230724	091500	373018596	1023	1024	1028	1023	14254
596	20230724	091400	358415408	1024	1042	1042	1023	17128
597	20230724	091300	340785637	1044	1037	1045	1030	55410
598	20230724	091200	283373523	1038	1043	1045	1038	1602
599	20230724	091100	281706156	1043	1043	1045	1042	9689
600	20230724	091000	271595509	1043	1044	1044	1039	8970
601	20230724	090900	262266383	1045	1030	1045	1029	15574
602	20230724	090800	246110360	1028	1022	1028	1022	776
603	20230724	090700	245313874	1022	1028	1028	1020	62283
604	20230724	090600	181756078	1024	1027	1027	1022	1642
605	20230724	090500	180072245	1021	1021	1023	1021	13840
606	20230724	090400	165940342	1020	1021	1027	1020	28629
607	20230724	090300	136712890	1020	1027	1029	1020	22286
608	20230724	090200	113975562	1027	1028	1028	1018	23509
609	20230724	090100	89932552	1028	1041	1044	1026	24556
610	20230724	090000	64558525	1040	1050	1050	1040	59620