KissMeData/380540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212000	116752605	997	997	997	997	1105
3	20240724	211900	116752605	997	997	997	997	0
4	20240724	211800	116752605	997	997	997	997	0
5	20240724	211700	116752605	997	997	997	997	0
6	20240724	211600	116752605	997	997	997	997	0
7	20240724	211500	116752605	997	997	997	997	0
8	20240724	211400	116752605	997	997	997	997	0
9	20240724	211300	116752605	997	997	997	997	0
10	20240724	211200	116752605	997	997	997	997	0
11	20240724	211100	116752605	997	997	997	997	0
12	20240724	211000	116752605	997	997	997	997	0
13	20240724	210900	116752605	997	997	997	997	0
14	20240724	210800	116752605	997	997	997	997	0
15	20240724	210700	116752605	997	997	997	997	0
16	20240724	210600	116752605	997	997	997	997	0
17	20240724	210500	116752605	997	997	997	997	0
18	20240724	210400	116752605	997	997	997	997	0
19	20240724	210300	116752605	997	997	997	997	0
20	20240724	210200	116752605	997	997	997	997	0
21	20240724	210100	116752605	997	997	997	997	0
22	20240724	210000	116752605	997	997	997	997	0
23	20240724	205900	116752605	997	997	997	997	0
24	20240724	205800	116752605	997	997	997	997	0
25	20240724	205700	116752605	997	997	997	997	0
26	20240724	205600	116752605	997	997	997	997	0
27	20240724	205500	116752605	997	997	997	997	0
28	20240724	205400	116752605	997	997	997	997	0
29	20240724	205300	116752605	997	997	997	997	0
30	20240724	205200	116752605	997	997	997	997	0
31	20240724	205100	116752605	997	997	997	997	0
32	20240724	205000	116752605	997	997	997	997	1105
33	20240724	204900	116752605	997	997	997	997	0
34	20240724	204800	116752605	997	997	997	997	0
35	20240724	204700	116752605	997	997	997	997	0
36	20240724	204600	116752605	997	997	997	997	0
37	20240724	204500	116752605	997	997	997	997	0
38	20240724	204400	116752605	997	997	997	997	0
39	20240724	204300	116752605	997	997	997	997	0
40	20240724	204200	116752605	997	997	997	997	0
41	20240724	204100	116752605	997	997	997	997	0
42	20240724	204000	116752605	997	997	997	997	0
43	20240724	203900	116752605	997	997	997	997	0
44	20240724	203800	116752605	997	997	997	997	0
45	20240724	203700	116752605	997	997	997	997	0
46	20240724	203600	116752605	997	997	997	997	0
47	20240724	203500	116752605	997	997	997	997	0
48	20240724	203400	116752605	997	997	997	997	0
49	20240724	203300	116752605	997	997	997	997	0
50	20240724	203200	116752605	997	997	997	997	0
51	20240724	203100	116752605	997	997	997	997	0
52	20240724	203000	116752605	997	997	997	997	0
53	20240724	202900	116752605	997	997	997	997	0
54	20240724	202800	116752605	997	997	997	997	0
55	20240724	202700	116752605	997	997	997	997	0
56	20240724	202600	116752605	997	997	997	997	0
57	20240724	202500	116752605	997	997	997	997	0
58	20240724	202400	116752605	997	997	997	997	0
59	20240724	202300	116752605	997	997	997	997	0
60	20240724	202200	116752605	997	997	997	997	0
61	20240724	202100	116752605	997	997	997	997	0
62	20240724	202000	116752605	997	997	997	997	1105
63	20240724	201900	116752605	997	997	997	997	0
64	20240724	201800	116752605	997	997	997	997	0
65	20240724	201700	116752605	997	997	997	997	0
66	20240724	201600	116752605	997	997	997	997	0
67	20240724	201500	116752605	997	997	997	997	0
68	20240724	201400	116752605	997	997	997	997	0
69	20240724	201300	116752605	997	997	997	997	0
70	20240724	201200	116752605	997	997	997	997	0
71	20240724	201100	116752605	997	997	997	997	0
72	20240724	201000	116752605	997	997	997	997	0
73	20240724	200900	116752605	997	997	997	997	0
74	20240724	200800	116752605	997	997	997	997	0
75	20240724	200700	116752605	997	997	997	997	0
76	20240724	200600	116752605	997	997	997	997	0
77	20240724	200500	116752605	997	997	997	997	0
78	20240724	200400	116752605	997	997	997	997	0
79	20240724	200300	116752605	997	997	997	997	0
80	20240724	200200	116752605	997	997	997	997	0
81	20240724	200100	116752605	997	997	997	997	0
82	20240724	200000	116752605	997	997	997	997	0
83	20240724	195900	116752605	997	997	997	997	0
84	20240724	195800	116752605	997	997	997	997	0
85	20240724	195700	116752605	997	997	997	997	0
86	20240724	195600	116752605	997	997	997	997	0
87	20240724	195500	116752605	997	997	997	997	0
88	20240724	195400	116752605	997	997	997	997	0
89	20240724	195300	116752605	997	997	997	997	0
90	20240724	195200	116752605	997	997	997	997	0
91	20240724	195100	116752605	997	997	997	997	0
92	20240724	195000	116752605	997	997	997	997	1105
93	20240724	194900	116752605	997	997	997	997	0
94	20240724	194800	116752605	997	997	997	997	0
95	20240724	194700	116752605	997	997	997	997	0
96	20240724	194600	116752605	997	997	997	997	0
97	20240724	194500	116752605	997	997	997	997	0
98	20240724	194400	116752605	997	997	997	997	0
99	20240724	194300	116752605	997	997	997	997	0
100	20240724	194200	116752605	997	997	997	997	0
101	20240724	194100	116752605	997	997	997	997	0
102	20240724	194000	116752605	997	997	997	997	0
103	20240724	193900	116752605	997	997	997	997	0
104	20240724	193800	116752605	997	997	997	997	0
105	20240724	193700	116752605	997	997	997	997	0
106	20240724	193600	116752605	997	997	997	997	0
107	20240724	193500	116752605	997	997	997	997	0
108	20240724	193400	116752605	997	997	997	997	0
109	20240724	193300	116752605	997	997	997	997	0
110	20240724	193200	116752605	997	997	997	997	0
111	20240724	193100	116752605	997	997	997	997	0
112	20240724	193000	116752605	997	997	997	997	0
113	20240724	192900	116752605	997	997	997	997	0
114	20240724	192800	116752605	997	997	997	997	0
115	20240724	192700	116752605	997	997	997	997	0
116	20240724	192600	116752605	997	997	997	997	0
117	20240724	192500	116752605	997	997	997	997	0
118	20240724	192400	116752605	997	997	997	997	0
119	20240724	192300	116752605	997	997	997	997	0
120	20240724	192200	116752605	997	997	997	997	0
121	20240724	192100	116752605	997	997	997	997	0
122	20240724	192000	116752605	997	997	997	997	1105
123	20240724	191900	116752605	997	997	997	997	0
124	20240724	191800	116752605	997	997	997	997	0
125	20240724	191700	116752605	997	997	997	997	0
126	20240724	191600	116752605	997	997	997	997	0
127	20240724	191500	116752605	997	997	997	997	0
128	20240724	191400	116752605	997	997	997	997	0
129	20240724	191300	116752605	997	997	997	997	0
130	20240724	191200	116752605	997	997	997	997	0
131	20240724	191100	116752605	997	997	997	997	0
132	20240724	191000	116752605	997	997	997	997	0
133	20240724	190900	116752605	997	997	997	997	0
134	20240724	190800	116752605	997	997	997	997	0
135	20240724	190700	116752605	997	997	997	997	0
136	20240724	190600	116752605	997	997	997	997	0
137	20240724	190500	116752605	997	997	997	997	0
138	20240724	190400	116752605	997	997	997	997	0
139	20240724	190300	116752605	997	997	997	997	0
140	20240724	190200	116752605	997	997	997	997	0
141	20240724	190100	116752605	997	997	997	997	0
142	20240724	190000	116752605	997	997	997	997	0
143	20240724	185900	116752605	997	997	997	997	0
144	20240724	185800	116752605	997	997	997	997	0
145	20240724	185700	116752605	997	997	997	997	0
146	20240724	185600	116752605	997	997	997	997	0
147	20240724	185500	116752605	997	997	997	997	0
148	20240724	185400	116752605	997	997	997	997	0
149	20240724	185300	116752605	997	997	997	997	0
150	20240724	185200	116752605	997	997	997	997	0
151	20240724	185100	116752605	997	997	997	997	0
152	20240724	185000	116752605	997	997	997	997	1105
153	20240724	184900	116752605	997	997	997	997	0
154	20240724	184800	116752605	997	997	997	997	0
155	20240724	184700	116752605	997	997	997	997	0
156	20240724	184600	116752605	997	997	997	997	0
157	20240724	184500	116752605	997	997	997	997	0
158	20240724	184400	116752605	997	997	997	997	0
159	20240724	184300	116752605	997	997	997	997	0
160	20240724	184200	116752605	997	997	997	997	0
161	20240724	184100	116752605	997	997	997	997	0
162	20240724	184000	116752605	997	997	997	997	0
163	20240724	183900	116752605	997	997	997	997	0
164	20240724	183800	116752605	997	997	997	997	0
165	20240724	183700	116752605	997	997	997	997	0
166	20240724	183600	116752605	997	997	997	997	0
167	20240724	183500	116752605	997	997	997	997	0
168	20240724	183400	116752605	997	997	997	997	0
169	20240724	183300	116752605	997	997	997	997	0
170	20240724	183200	116752605	997	997	997	997	0
171	20240724	183100	116752605	997	997	997	997	0
172	20240724	183000	116752605	997	997	997	997	0
173	20240724	182900	116752605	997	997	997	997	0
174	20240724	182800	116752605	997	997	997	997	0
175	20240724	182700	116752605	997	997	997	997	0
176	20240724	182600	116752605	997	997	997	997	0
177	20240724	182500	116752605	997	997	997	997	0
178	20240724	182400	116752605	997	997	997	997	0
179	20240724	182300	116752605	997	997	997	997	0
180	20240724	182200	116752605	997	997	997	997	0
181	20240724	182100	116752605	997	997	997	997	0
182	20240724	182000	116752605	997	997	997	997	1105
183	20240724	181900	116752605	997	997	997	997	0
184	20240724	181800	116752605	997	997	997	997	0
185	20240724	181700	116752605	997	997	997	997	0
186	20240724	181600	116752605	997	997	997	997	0
187	20240724	181500	116752605	997	997	997	997	0
188	20240724	181400	116752605	997	997	997	997	0
189	20240724	181300	116752605	997	997	997	997	0
190	20240724	181200	116752605	997	997	997	997	0
191	20240724	181100	116752605	997	997	997	997	0
192	20240724	181000	116752605	997	997	997	997	0
193	20240724	180900	116752605	997	997	997	997	0
194	20240724	180800	116752605	997	997	997	997	0
195	20240724	180700	116752605	997	997	997	997	0
196	20240724	180600	116752605	997	997	997	997	0
197	20240724	180500	116752605	997	997	997	997	0
198	20240724	180400	116752605	997	997	997	997	0
199	20240724	180300	116752605	997	997	997	997	0
200	20240724	180200	116752605	997	997	997	997	0
201	20240724	180100	116752605	997	997	997	997	0
202	20240724	180000	116752605	997	997	997	997	0
203	20240724	175900	116752605	997	997	997	997	0
204	20240724	175800	116752605	997	997	997	997	0
205	20240724	175700	116752605	997	997	997	997	0
206	20240724	175600	116752605	997	997	997	997	0
207	20240724	175500	116752605	997	997	997	997	0
208	20240724	175400	116752605	997	997	997	997	0
209	20240724	175300	116752605	997	997	997	997	0
210	20240724	175200	116752605	997	997	997	997	0
211	20240724	175100	116752605	997	997	997	997	0
212	20240724	175000	116752605	997	997	997	997	1105
213	20240724	174900	116752605	997	997	997	997	0
214	20240724	174800	116752605	997	997	997	997	0
215	20240724	174700	116752605	997	997	997	997	0
216	20240724	174600	116752605	997	997	997	997	0
217	20240724	174500	116752605	997	997	997	997	0
218	20240724	174400	116752605	997	997	997	997	0
219	20240724	174300	116752605	997	997	997	997	0
220	20240724	174200	116752605	997	997	997	997	0
221	20240724	174100	116752605	997	997	997	997	0
222	20240724	174000	116752605	997	997	997	997	0
223	20240724	173900	116752605	997	997	997	997	0
224	20240724	173800	116752605	997	997	997	997	0
225	20240724	173700	116752605	997	997	997	997	0
226	20240724	173600	116752605	997	997	997	997	0
227	20240724	173500	116752605	997	997	997	997	0
228	20240724	173400	116752605	997	997	997	997	0
229	20240724	173300	116752605	997	997	997	997	0
230	20240724	173200	116752605	997	997	997	997	0
231	20240724	173100	116752605	997	997	997	997	0
232	20240724	173000	116752605	997	997	997	997	0
233	20240724	172900	116752605	997	997	997	997	0
234	20240724	172800	116752605	997	997	997	997	0
235	20240724	172700	116752605	997	997	997	997	0
236	20240724	172600	116752605	997	997	997	997	0
237	20240724	172500	116752605	997	997	997	997	0
238	20240724	172400	116752605	997	997	997	997	0
239	20240724	172300	116752605	997	997	997	997	0
240	20240724	172200	116752605	997	997	997	997	0
241	20240724	172100	116752605	997	997	997	997	0
242	20240724	172000	116752605	997	997	997	997	1105
243	20240724	171900	116752605	997	997	997	997	0
244	20240724	171800	116752605	997	997	997	997	0
245	20240724	171700	116752605	997	997	997	997	0
246	20240724	171600	116752605	997	997	997	997	0
247	20240724	171500	116752605	997	997	997	997	0
248	20240724	171400	116752605	997	997	997	997	0
249	20240724	171300	116752605	997	997	997	997	0
250	20240724	171200	116752605	997	997	997	997	0
251	20240724	171100	116752605	997	997	997	997	0
252	20240724	171000	116752605	997	997	997	997	0
253	20240724	170900	116752605	997	997	997	997	0
254	20240724	170800	116752605	997	997	997	997	0
255	20240724	170700	116752605	997	997	997	997	0
256	20240724	170600	116752605	997	997	997	997	0
257	20240724	170500	116752605	997	997	997	997	0
258	20240724	170400	116752605	997	997	997	997	0
259	20240724	170300	116752605	997	997	997	997	0
260	20240724	170200	116752605	997	997	997	997	0
261	20240724	170100	116752605	997	997	997	997	0
262	20240724	170000	116752605	997	997	997	997	0
263	20240724	165900	116752605	997	997	997	997	0
264	20240724	165800	116752605	997	997	997	997	0
265	20240724	165700	116752605	997	997	997	997	0
266	20240724	165600	116752605	997	997	997	997	0
267	20240724	165500	116752605	997	997	997	997	0
268	20240724	165400	116752605	997	997	997	997	0
269	20240724	165300	116752605	997	997	997	997	0
270	20240724	165200	116752605	997	997	997	997	0
271	20240724	165100	116752605	997	997	997	997	0
272	20240724	165000	116752605	997	997	997	997	1105
273	20240724	164900	116752605	997	997	997	997	0
274	20240724	164800	116752605	997	997	997	997	0
275	20240724	164700	116752605	997	997	997	997	0
276	20240724	164600	116752605	997	997	997	997	0
277	20240724	164500	116752605	997	997	997	997	0
278	20240724	164400	116752605	997	997	997	997	0
279	20240724	164300	116752605	997	997	997	997	0
280	20240724	164200	116752605	997	997	997	997	0
281	20240724	164100	116752605	997	997	997	997	0
282	20240724	164000	116752605	997	997	997	997	0
283	20240724	163900	116752605	997	997	997	997	0
284	20240724	163800	116752605	997	997	997	997	0
285	20240724	163700	116752605	997	997	997	997	0
286	20240724	163600	116752605	997	997	997	997	0
287	20240724	163500	116752605	997	997	997	997	0
288	20240724	163400	116752605	997	997	997	997	0
289	20240724	163300	116752605	997	997	997	997	0
290	20240724	163200	116752605	997	997	997	997	0
291	20240724	163100	116752605	997	997	997	997	0
292	20240724	163000	116752605	997	997	997	997	0
293	20240724	162900	116752605	997	997	997	997	0
294	20240724	162800	116752605	997	997	997	997	0
295	20240724	162700	116752605	997	997	997	997	0
296	20240724	162600	116752605	997	997	997	997	0
297	20240724	162500	116752605	997	997	997	997	0
298	20240724	162400	116752605	997	997	997	997	0
299	20240724	162300	116752605	997	997	997	997	0
300	20240724	162200	116752605	997	997	997	997	0
301	20240724	162100	116752605	997	997	997	997	0
302	20240724	162000	116752605	997	997	997	997	1105
303	20240724	161900	116752605	997	997	997	997	0
304	20240724	161800	116752605	997	997	997	997	0
305	20240724	161700	116752605	997	997	997	997	0
306	20240724	161600	116752605	997	997	997	997	0
307	20240724	161500	116752605	997	997	997	997	0
308	20240724	161400	116752605	997	997	997	997	0
309	20240724	161300	116752605	997	997	997	997	0
310	20240724	161200	116752605	997	997	997	997	0
311	20240724	161100	116752605	997	997	997	997	0
312	20240724	161000	116752605	997	997	997	997	0
313	20240724	160900	116752605	997	997	997	997	0
314	20240724	160800	116752605	997	997	997	997	0
315	20240724	160700	116752605	997	997	997	997	0
316	20240724	160600	116752605	997	997	997	997	0
317	20240724	160500	116752605	997	997	997	997	0
318	20240724	160400	116752605	997	997	997	997	0
319	20240724	160300	116752605	997	997	997	997	0
320	20240724	160200	116752605	997	997	997	997	0
321	20240724	160100	116752605	997	997	997	997	0
322	20240724	160000	116752605	997	997	997	997	0
323	20240724	155900	116752605	997	997	997	997	0
324	20240724	155800	116752605	997	997	997	997	0
325	20240724	155700	116752605	997	997	997	997	0
326	20240724	155600	116752605	997	997	997	997	0
327	20240724	155500	116752605	997	997	997	997	0
328	20240724	155400	116752605	997	997	997	997	0
329	20240724	155300	116752605	997	997	997	997	0
330	20240724	155200	116752605	997	997	997	997	0
331	20240724	155100	116752605	997	997	997	997	0
332	20240724	155000	116752605	997	997	997	997	1105
333	20240724	154900	116752605	997	997	997	997	0
334	20240724	154800	116752605	997	997	997	997	0
335	20240724	154700	116752605	997	997	997	997	0
336	20240724	154600	116752605	997	997	997	997	0
337	20240724	154500	116752605	997	997	997	997	0
338	20240724	154400	116752605	997	997	997	997	0
339	20240724	154300	116752605	997	997	997	997	0
340	20240724	154200	116752605	997	997	997	997	0
341	20240724	154100	116752605	997	997	997	997	0
342	20240724	154000	116752605	997	997	997	997	0
343	20240724	153900	116752605	997	997	997	997	0
344	20240724	153800	116752605	997	997	997	997	0
345	20240724	153700	116752605	997	997	997	997	0
346	20240724	153600	116752605	997	997	997	997	0
347	20240724	153500	116752605	997	997	997	997	0
348	20240724	153400	116752605	997	997	997	997	0
349	20240724	153300	116752605	997	997	997	997	0
350	20240724	153200	116752605	997	997	997	997	0
351	20240724	153100	116752605	997	997	997	997	0
352	20240724	153000	116752605	997	997	997	997	1105
353	20240724	152900	115650920	997	997	997	997	0
354	20240724	152800	115650920	997	997	997	997	0
355	20240724	152700	115650920	997	997	997	997	0
356	20240724	152600	115650920	997	997	997	997	0
357	20240724	152500	115650920	997	997	997	997	0
358	20240724	152400	115650920	997	997	997	997	0
359	20240724	152300	115650920	997	997	997	997	0
360	20240724	152200	115650920	997	997	997	997	0
361	20240724	152100	115650920	997	997	997	997	0
362	20240724	152000	115650920	997	997	997	997	0
363	20240724	151900	115650920	997	996	997	996	11
364	20240724	151800	115639963	997	984	997	984	2
365	20240724	151700	115637982	999	999	999	999	2
366	20240724	151600	115635984	987	987	987	987	1632
367	20240724	151500	114025200	1000	1000	1000	1000	1
368	20240724	151400	114024200	1000	1000	1000	1000	2
369	20240724	151300	114022200	987	1000	1000	987	2
370	20240724	151200	114020213	987	1000	1000	987	2
371	20240724	151100	114018226	987	987	987	987	1
372	20240724	151000	114017239	1000	1000	1000	1000	0
373	20240724	150900	114017239	1000	993	1000	993	11500
374	20240724	150800	102540800	993	993	993	993	179
375	20240724	150700	102363053	993	989	993	989	122
376	20240724	150600	102242071	990	990	990	990	0
377	20240724	150500	102242071	990	990	990	990	164
378	20240724	150400	102079711	987	987	987	987	0
379	20240724	150300	102079711	987	987	987	987	0
380	20240724	150200	102079711	987	990	990	987	5
381	20240724	150100	102074767	990	990	990	990	3645
382	20240724	150000	98466217	991	991	991	991	0
383	20240724	145900	98466217	991	991	991	991	0
384	20240724	145800	98466217	991	990	991	990	589
385	20240724	145700	97883057	990	990	990	990	0
386	20240724	145600	97883057	990	989	990	989	307
387	20240724	145500	97579146	989	989	989	989	0
388	20240724	145400	97579146	989	989	989	989	1
389	20240724	145300	97578157	987	988	988	987	7
390	20240724	145200	97571245	987	987	987	987	4
391	20240724	145100	97567297	987	987	987	987	0
392	20240724	145000	97567297	987	987	987	987	0
393	20240724	144900	97567297	987	987	987	987	0
394	20240724	144800	97567297	987	987	987	987	0
395	20240724	144700	97567297	987	987	987	987	0
396	20240724	144600	97567297	987	987	987	987	0
397	20240724	144500	97567297	987	987	987	987	0
398	20240724	144400	97567297	987	987	987	987	0
399	20240724	144300	97567297	987	987	987	987	0
400	20240724	144200	97567297	987	987	987	987	7
401	20240724	144100	97560388	980	987	987	980	12
402	20240724	144000	97548579	987	987	987	987	0
403	20240724	143900	97548579	987	987	987	987	1
404	20240724	143800	97547592	980	980	980	980	0
405	20240724	143700	97547592	980	980	980	980	29
406	20240724	143600	97519172	980	980	980	980	0
407	20240724	143500	97519172	980	980	980	980	22
408	20240724	143400	97497612	980	980	980	980	82
409	20240724	143300	97417252	988	988	988	988	0
410	20240724	143200	97417252	988	988	988	988	0
411	20240724	143100	97417252	988	988	988	988	0
412	20240724	143000	97417252	988	988	988	988	0
413	20240724	142900	97417252	988	988	988	988	0
414	20240724	142800	97417252	988	988	988	988	0
415	20240724	142700	97417252	988	988	988	988	0
416	20240724	142600	97417252	988	988	988	988	0
417	20240724	142500	97417252	988	988	988	988	0
418	20240724	142400	97417252	988	988	988	988	0
419	20240724	142300	97417252	988	978	988	977	1036
420	20240724	142200	96405068	977	977	977	977	0
421	20240724	142100	96405068	977	977	977	977	0
422	20240724	142000	96405068	977	977	977	977	0
423	20240724	141900	96405068	977	980	980	977	70
424	20240724	141800	96336609	989	989	989	989	0
425	20240724	141700	96336609	989	989	989	989	0
426	20240724	141600	96336609	989	989	989	989	0
427	20240724	141500	96336609	989	989	989	989	0
428	20240724	141400	96336609	989	978	989	978	54
429	20240724	141300	96283786	989	989	989	989	33
430	20240724	141200	96251149	989	989	989	989	1
431	20240724	141100	96250160	993	993	993	993	0
432	20240724	141000	96250160	993	993	993	993	1
433	20240724	140900	96249167	979	979	979	979	0
434	20240724	140800	96249167	979	988	988	979	9009
435	20240724	140700	87421449	995	995	995	995	0
436	20240724	140600	87421449	995	995	995	995	0
437	20240724	140500	87421449	995	995	995	995	1
438	20240724	140400	87420454	988	988	988	988	0
439	20240724	140300	87420454	988	988	988	988	500
440	20240724	140200	86926454	988	995	995	988	5000
441	20240724	140100	81985199	996	995	996	995	11
442	20240724	140000	81974244	995	995	995	995	0
443	20240724	135900	81974244	995	995	995	995	0
444	20240724	135800	81974244	995	995	995	995	0
445	20240724	135700	81974244	995	995	995	995	3
446	20240724	135600	81971259	996	996	996	996	35
447	20240724	135500	81936399	998	998	998	998	0
448	20240724	135400	81936399	998	998	998	998	0
449	20240724	135300	81936399	998	998	998	998	0
450	20240724	135200	81936399	998	998	998	998	0
451	20240724	135100	81936399	998	998	998	998	0
452	20240724	135000	81936399	998	998	998	998	0
453	20240724	134900	81936399	998	998	998	998	0
454	20240724	134800	81936399	998	998	998	998	0
455	20240724	134700	81936399	998	998	998	998	0
456	20240724	134600	81936399	998	998	998	998	0
457	20240724	134500	81936399	998	998	998	998	0
458	20240724	134400	81936399	998	998	998	998	0
459	20240724	134300	81936399	998	998	998	998	0
460	20240724	134200	81936399	998	998	998	998	0
461	20240724	134100	81936399	998	998	998	998	0
462	20240724	134000	81936399	998	998	998	998	5
463	20240724	133900	81931409	998	998	998	998	0
464	20240724	133800	81931409	998	998	998	998	0
465	20240724	133700	81931409	998	998	998	998	0
466	20240724	133600	81931409	998	998	998	998	0
467	20240724	133500	81931409	998	998	998	998	0
468	20240724	133400	81931409	998	998	998	998	0
469	20240724	133300	81931409	998	998	998	998	0
470	20240724	133200	81931409	998	998	998	998	0
471	20240724	133100	81931409	998	998	998	998	0
472	20240724	133000	81931409	998	998	998	998	0
473	20240724	132900	81931409	998	998	998	998	0
474	20240724	132800	81931409	998	998	998	998	0
475	20240724	132700	81931409	998	998	998	998	13
476	20240724	132600	81918435	998	993	998	992	101
477	20240724	132500	81818221	1000	1000	1000	1000	0
478	20240724	132400	81818221	1000	1000	1000	1000	0
479	20240724	132300	81818221	1000	1000	1000	1000	0
480	20240724	132200	81818221	1000	1000	1000	1000	0
481	20240724	132100	81818221	1000	1000	1000	1000	0
482	20240724	132000	81818221	1000	1000	1000	1000	0
483	20240724	131900	81818221	1000	999	1000	999	7
484	20240724	131800	81811227	999	998	999	998	14
485	20240724	131700	81797250	998	998	998	998	0
486	20240724	131600	81797250	998	998	998	998	0
487	20240724	131500	81797250	998	998	998	998	0
488	20240724	131400	81797250	998	998	998	998	0
489	20240724	131300	81797250	998	998	998	998	0
490	20240724	131200	81797250	998	998	998	998	0
491	20240724	131100	81797250	998	998	998	998	0
492	20240724	131000	81797250	998	998	998	998	0
493	20240724	130900	81797250	998	998	998	998	1
494	20240724	130800	81796252	992	991	992	991	1855
495	20240724	130700	79957899	991	991	991	991	200
496	20240724	130600	79759699	991	991	991	991	0
497	20240724	130500	79759699	991	991	991	991	0
498	20240724	130400	79759699	991	991	991	991	50
499	20240724	130300	79710149	991	991	991	991	0
500	20240724	130200	79710149	991	990	991	990	400
501	20240724	130100	79313760	990	990	990	990	0
502	20240724	130000	79313760	990	990	990	990	0
503	20240724	125900	79313760	990	989	990	988	588
504	20240724	125800	78732317	990	990	990	990	11
505	20240724	125700	78721427	989	989	989	989	0
506	20240724	125600	78721427	989	989	989	989	150
507	20240724	125500	78573077	989	990	990	989	110
508	20240724	125400	78464277	990	989	990	989	182
509	20240724	125300	78284247	990	990	990	990	12
510	20240724	125200	78272367	989	989	989	989	0
511	20240724	125100	78272367	989	989	990	989	255
512	20240724	125000	78020167	990	990	990	990	2
513	20240724	124900	78018187	990	990	990	990	1
514	20240724	124800	78017197	989	989	989	989	100
515	20240724	124700	77918297	989	989	989	989	0
516	20240724	124600	77918297	989	989	989	989	495
517	20240724	124500	77428742	989	989	989	989	5
518	20240724	124400	77423797	989	989	989	989	13
519	20240724	124300	77410940	989	989	989	989	11
520	20240724	124200	77400061	989	989	989	989	0
521	20240724	124100	77400061	989	989	989	989	0
522	20240724	124000	77400061	989	989	989	989	0
523	20240724	123900	77400061	989	989	989	989	7
524	20240724	123800	77393138	989	989	989	989	0
525	20240724	123700	77393138	989	989	989	989	0
526	20240724	123600	77393138	989	989	989	989	0
527	20240724	123500	77393138	989	989	989	989	0
528	20240724	123400	77393138	989	989	989	989	0
529	20240724	123300	77393138	989	988	989	988	482
530	20240724	123200	76916823	981	989	989	981	511
531	20240724	123100	76415516	981	981	981	981	2500
532	20240724	123000	73963016	980	991	991	980	5000
533	20240724	122900	69047682	992	992	992	992	151
534	20240724	122800	68897890	992	992	992	992	0
535	20240724	122700	68897890	992	992	992	992	0
536	20240724	122600	68897890	992	987	992	986	862
537	20240724	122500	68047434	987	987	987	987	0
538	20240724	122400	68047434	987	986	988	986	487
539	20240724	122300	67567048	990	990	990	990	690
540	20240724	122200	66883948	990	998	998	990	209
541	20240724	122100	66676937	998	998	998	998	1
542	20240724	122000	66675939	993	999	999	993	436
543	20240724	121900	66242904	997	1000	1001	997	16
544	20240724	121800	66226939	1002	1001	1002	1001	2
545	20240724	121700	66224936	1002	1003	1003	1001	16
546	20240724	121600	66208893	993	993	993	993	0
547	20240724	121500	66208893	993	993	993	993	2
548	20240724	121400	66206907	993	993	993	993	300
549	20240724	121300	65909007	1003	1003	1003	1003	1
550	20240724	121200	65908004	992	992	992	992	0
551	20240724	121100	65908004	992	998	998	990	2235
552	20240724	121000	63690133	1004	1004	1004	1004	0
553	20240724	120900	63690133	1004	1004	1004	1004	0
554	20240724	120800	63690133	1004	1004	1004	1004	0
555	20240724	120700	63690133	1004	1003	1004	998	30
556	20240724	120600	63660056	1004	1004	1004	1003	161
557	20240724	120500	63498413	1004	1004	1004	1004	1
558	20240724	120400	63497409	997	1004	1004	997	12
559	20240724	120300	63485417	998	1006	1006	998	25
560	20240724	120200	63460337	1003	1007	1007	1003	546
561	20240724	120100	62912695	1012	1014	1014	1003	103
562	20240724	120000	62809355	1014	1012	1015	999	40
563	20240724	115900	62769087	1015	1012	1015	1006	11
564	20240724	115800	62757983	1013	1015	1016	1013	17
565	20240724	115700	62740743	1016	1016	1016	1016	1
566	20240724	115600	62739727	1016	1006	1016	1006	1614
567	20240724	115500	61113308	1005	1006	1006	1005	2
568	20240724	115400	61111297	1006	1006	1006	1006	1
569	20240724	115300	61110291	999	999	999	999	0
570	20240724	115200	61110291	999	999	999	999	0
571	20240724	115100	61110291	999	999	999	999	21
572	20240724	115000	61089312	1000	1013	1013	1000	265
573	20240724	114900	60823334	1015	1015	1015	1015	23
574	20240724	114800	60799989	1017	1003	1017	1003	10337
575	20240724	114700	50413511	1004	1001	1004	1000	202
576	20240724	114600	50211078	1001	1001	1001	1001	0
577	20240724	114500	50211078	1001	1001	1001	1001	0
578	20240724	114400	50211078	1001	1001	1001	1001	0
579	20240724	114300	50211078	1001	1001	1001	1001	0
580	20240724	114200	50211078	1001	1001	1001	1001	0
581	20240724	114100	50211078	1001	1001	1001	1001	1
582	20240724	114000	50210077	1002	1002	1002	1002	0
583	20240724	113900	50210077	1002	1002	1002	1002	0
584	20240724	113800	50210077	1002	1002	1002	1002	1
585	20240724	113700	50209075	995	1002	1003	994	183
586	20240724	113600	50026863	1004	1004	1004	1004	8
587	20240724	113500	50018831	1003	1003	1003	1003	85
588	20240724	113400	49933576	1003	1004	1004	996	2016
589	20240724	113300	47925321	995	1005	1005	995	36
590	20240724	113200	47889196	1005	1003	1005	1003	1502
591	20240724	113100	46381587	1003	1000	1003	1000	2011
592	20240724	113000	44367718	1000	999	1000	999	29
593	20240724	112900	44338738	1000	999	1000	999	625
594	20240724	112800	43714360	999	996	999	994	623
595	20240724	112700	43095063	996	995	996	995	10
596	20240724	112600	43085104	999	997	999	997	1209
597	20240724	112500	41879520	997	997	997	997	0
598	20240724	112400	41879520	997	997	997	997	0
599	20240724	112300	41879520	997	996	997	996	69
600	20240724	112200	41810794	996	996	996	996	1
601	20240724	112100	41809798	997	997	997	997	3
602	20240724	112000	41806807	997	993	997	993	2006
603	20240724	111900	39814836	985	985	985	985	0
604	20240724	111800	39814836	985	985	985	985	0
605	20240724	111700	39814836	985	985	985	985	869
606	20240724	111600	38958871	985	984	985	984	400
607	20240724	111500	38565153	984	984	984	984	6
608	20240724	111400	38559249	984	984	984	984	0
609	20240724	111300	38559249	984	984	984	984	0
610	20240724	111200	38559249	984	984	984	984	0
611	20240724	111100	38559249	984	984	984	984	2
612	20240724	111000	38557281	982	982	982	982	540
613	20240724	110900	38027001	982	982	982	982	0
614	20240724	110800	38027001	982	982	982	982	0
615	20240724	110700	38027001	982	982	982	982	1
616	20240724	110600	38026019	982	982	982	982	3
617	20240724	110500	38023073	982	982	982	982	0
618	20240724	110400	38023073	982	982	982	982	0
619	20240724	110300	38023073	982	981	982	974	2250
620	20240724	110200	35827954	982	982	982	982	7
621	20240724	110100	35821080	982	982	982	982	0
622	20240724	110000	35821080	982	982	982	982	4
623	20240724	105900	35817152	982	982	982	982	0
624	20240724	105800	35817152	982	982	982	982	630
625	20240724	105700	35198492	980	980	980	980	370
626	20240724	105600	34835892	980	979	980	979	19
627	20240724	105500	34817290	979	979	979	979	1330
628	20240724	105400	33515220	979	980	980	979	1000
629	20240724	105300	32536091	980	984	984	980	1776
630	20240724	105200	30791663	995	995	995	995	1
631	20240724	105100	30790668	978	988	988	976	3462
632	20240724	105000	27397685	997	997	997	997	0
633	20240724	104900	27397685	997	997	997	997	0
634	20240724	104800	27397685	997	997	997	997	19
635	20240724	104700	27378742	997	997	997	997	1
636	20240724	104600	27377745	1001	1001	1001	1001	0
637	20240724	104500	27377745	1001	1001	1001	1001	0
638	20240724	104400	27377745	1001	1001	1001	1001	0
639	20240724	104300	27377745	1001	1001	1001	1001	0
640	20240724	104200	27377745	1001	1001	1001	1001	0
641	20240724	104100	27377745	1001	1001	1001	1001	0
642	20240724	104000	27377745	1001	1001	1001	1001	0
643	20240724	103900	27377745	1001	1001	1001	1001	0
644	20240724	103800	27377745	1001	1001	1001	1001	0
645	20240724	103700	27377745	1001	1001	1001	1001	1
646	20240724	103600	27376744	1002	995	1002	990	706
647	20240724	103500	26677026	996	996	996	996	296
648	20240724	103400	26382210	1002	1002	1002	1002	0
649	20240724	103300	26382210	1002	1002	1002	1002	0
650	20240724	103200	26382210	1002	1002	1002	1002	0
651	20240724	103100	26382210	1002	1002	1002	1002	0
652	20240724	103000	26382210	1002	997	1002	996	59
653	20240724	102900	26323423	1002	1002	1002	1002	0
654	20240724	102800	26323423	1002	1002	1002	1002	8
655	20240724	102700	26315407	1002	1002	1002	1002	0
656	20240724	102600	26315407	1002	1002	1002	1002	0
657	20240724	102500	26315407	1002	1002	1002	1002	0
658	20240724	102400	26315407	1002	1002	1002	1002	0
659	20240724	102300	26315407	1002	1002	1002	1002	0
660	20240724	102200	26315407	1002	1002	1002	1002	0
661	20240724	102100	26315407	1002	1002	1002	1002	0
662	20240724	102000	26315407	1002	1002	1002	1002	100
663	20240724	101900	26215207	1002	1002	1002	1002	7
664	20240724	101800	26208193	1002	1002	1002	1002	0
665	20240724	101700	26208193	1002	1002	1002	1002	0
666	20240724	101600	26208193	1002	1002	1002	1002	0
667	20240724	101500	26208193	1002	1002	1002	1002	1
668	20240724	101400	26207191	997	997	997	997	0
669	20240724	101300	26207191	997	997	997	997	136
670	20240724	101200	26071599	1003	1003	1003	1003	0
671	20240724	101100	26071599	1003	1003	1003	1003	0
672	20240724	101000	26071599	1003	1003	1003	1003	0
673	20240724	100900	26071599	1003	1003	1003	1003	0
674	20240724	100800	26071599	1003	1003	1003	1003	2
675	20240724	100700	26069593	1003	1003	1003	1003	0
676	20240724	100600	26069593	1003	1003	1003	1003	0
677	20240724	100500	26069593	1003	1003	1003	1003	1
678	20240724	100400	26068590	996	1001	1001	996	381
679	20240724	100300	25688154	1003	1003	1003	1003	1
680	20240724	100200	25687151	1002	999	1003	999	86
681	20240724	100100	25601230	1003	1003	1003	1003	1
682	20240724	100000	25600227	1003	1003	1003	1003	1
683	20240724	095900	25599224	1003	1003	1003	1003	9
684	20240724	095800	25590197	1003	1003	1003	1003	0
685	20240724	095700	25590197	1003	1003	1003	1003	5
686	20240724	095600	25585182	1003	1003	1003	1003	0
687	20240724	095500	25585182	1003	1003	1003	1003	30
688	20240724	095400	25555092	1003	1003	1003	1003	70
689	20240724	095300	25484882	1004	1004	1004	1004	1
690	20240724	095200	25483878	1004	1004	1004	1004	0
691	20240724	095100	25483878	1004	1004	1004	1004	0
692	20240724	095000	25483878	1004	1001	1004	1001	7
693	20240724	094900	25476859	1000	1000	1000	1000	0
694	20240724	094800	25476859	1000	999	1000	999	1299
695	20240724	094700	24177961	999	998	999	997	6
696	20240724	094600	24171974	999	999	999	999	1
697	20240724	094500	24170975	1000	1000	1000	1000	201
698	20240724	094400	23969975	1000	1000	1000	1000	11
699	20240724	094300	23958975	1000	997	1000	997	51
700	20240724	094200	23908116	997	997	997	997	0
701	20240724	094100	23908116	997	997	997	997	10
702	20240724	094000	23898146	997	997	997	997	0
703	20240724	093900	23898146	997	997	997	997	200
704	20240724	093800	23698746	997	997	997	997	0
705	20240724	093700	23698746	997	997	997	997	0
706	20240724	093600	23698746	997	997	997	997	0
707	20240724	093500	23698746	997	997	997	997	2
708	20240724	093400	23696752	997	997	997	997	100
709	20240724	093300	23597052	1000	1000	1000	1000	0
710	20240724	093200	23597052	1000	997	1000	997	172
711	20240724	093100	23425281	997	994	997	994	161
712	20240724	093000	23265067	997	997	997	997	0
713	20240724	092900	23265067	997	997	997	995	261
714	20240724	092800	23005255	985	985	985	985	0
715	20240724	092700	23005255	985	984	985	984	4998
716	20240724	092600	18087176	983	983	983	983	2019
717	20240724	092500	16102499	980	982	982	980	4047
718	20240724	092400	12128545	982	982	982	982	53
719	20240724	092300	12076499	976	976	976	976	100
720	20240724	092200	11978899	976	976	976	976	0
721	20240724	092100	11978899	976	978	978	976	700
722	20240724	092000	11294845	977	977	977	977	0
723	20240724	091900	11294845	977	978	978	977	780
724	20240724	091800	10532783	983	983	983	983	3
725	20240724	091700	10529834	983	983	983	983	0
726	20240724	091600	10529834	983	983	983	983	0
727	20240724	091500	10529834	983	982	983	982	247
728	20240724	091400	10287271	977	982	982	977	190
729	20240724	091300	10101141	983	982	983	982	1194
730	20240724	091200	8928632	982	982	982	982	17
731	20240724	091100	8911938	982	982	982	982	7
732	20240724	091000	8905064	983	981	983	981	3
733	20240724	090900	8902119	983	979	983	978	62
734	20240724	090800	8841415	976	979	979	976	119
735	20240724	090700	8724920	980	984	984	980	105
736	20240724	090600	8621910	969	983	984	969	979
737	20240724	090500	7673052	969	985	985	969	4021
738	20240724	090400	3775383	985	985	985	968	3033
739	20240724	090300	818943	985	988	996	985	24
740	20240724	090200	795087	989	989	996	988	47
741	20240724	090100	748307	992	995	995	992	3
742	20240724	090000	745326	996	978	996	978	762