KissMeData/043590/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192500	29931656	965	965	965	965	501
3	20240723	192400	29931656	965	965	965	965	0
4	20240723	192300	29931656	965	965	965	965	0
5	20240723	192200	29931656	965	965	965	965	0
6	20240723	192100	29931656	965	965	965	965	0
7	20240723	192000	29931656	965	965	965	965	0
8	20240723	191900	29931656	965	965	965	965	0
9	20240723	191800	29931656	965	965	965	965	0
10	20240723	191700	29931656	965	965	965	965	0
11	20240723	191600	29931656	965	965	965	965	0
12	20240723	191500	29931656	965	965	965	965	0
13	20240723	191400	29931656	965	965	965	965	0
14	20240723	191300	29931656	965	965	965	965	0
15	20240723	191200	29931656	965	965	965	965	0
16	20240723	191100	29931656	965	965	965	965	0
17	20240723	191000	29931656	965	965	965	965	0
18	20240723	190900	29931656	965	965	965	965	0
19	20240723	190800	29931656	965	965	965	965	0
20	20240723	190700	29931656	965	965	965	965	0
21	20240723	190600	29931656	965	965	965	965	0
22	20240723	190500	29931656	965	965	965	965	0
23	20240723	190400	29931656	965	965	965	965	0
24	20240723	190300	29931656	965	965	965	965	0
25	20240723	190200	29931656	965	965	965	965	0
26	20240723	190100	29931656	965	965	965	965	0
27	20240723	190000	29931656	965	965	965	965	0
28	20240723	185900	29931656	965	965	965	965	0
29	20240723	185800	29931656	965	965	965	965	0
30	20240723	185700	29931656	965	965	965	965	0
31	20240723	185600	29931656	965	965	965	965	0
32	20240723	185500	29931656	965	965	965	965	501
33	20240723	185400	29931656	965	965	965	965	0
34	20240723	185300	29931656	965	965	965	965	0
35	20240723	185200	29931656	965	965	965	965	0
36	20240723	185100	29931656	965	965	965	965	0
37	20240723	185000	29931656	965	965	965	965	0
38	20240723	184900	29931656	965	965	965	965	0
39	20240723	184800	29931656	965	965	965	965	0
40	20240723	184700	29931656	965	965	965	965	0
41	20240723	184600	29931656	965	965	965	965	0
42	20240723	184500	29931656	965	965	965	965	0
43	20240723	184400	29931656	965	965	965	965	0
44	20240723	184300	29931656	965	965	965	965	0
45	20240723	184200	29931656	965	965	965	965	0
46	20240723	184100	29931656	965	965	965	965	0
47	20240723	184000	29931656	965	965	965	965	0
48	20240723	183900	29931656	965	965	965	965	0
49	20240723	183800	29931656	965	965	965	965	0
50	20240723	183700	29931656	965	965	965	965	0
51	20240723	183600	29931656	965	965	965	965	0
52	20240723	183500	29931656	965	965	965	965	0
53	20240723	183400	29931656	965	965	965	965	0
54	20240723	183300	29931656	965	965	965	965	0
55	20240723	183200	29931656	965	965	965	965	0
56	20240723	183100	29931656	965	965	965	965	0
57	20240723	183000	29931656	965	965	965	965	0
58	20240723	182900	29931656	965	965	965	965	0
59	20240723	182800	29931656	965	965	965	965	0
60	20240723	182700	29931656	965	965	965	965	0
61	20240723	182600	29931656	965	965	965	965	0
62	20240723	182500	29931656	965	965	965	965	501
63	20240723	182400	29931656	965	965	965	965	0
64	20240723	182300	29931656	965	965	965	965	0
65	20240723	182200	29931656	965	965	965	965	0
66	20240723	182100	29931656	965	965	965	965	0
67	20240723	182000	29931656	965	965	965	965	0
68	20240723	181900	29931656	965	965	965	965	0
69	20240723	181800	29931656	965	965	965	965	0
70	20240723	181700	29931656	965	965	965	965	0
71	20240723	181600	29931656	965	965	965	965	0
72	20240723	181500	29931656	965	965	965	965	0
73	20240723	181400	29931656	965	965	965	965	0
74	20240723	181300	29931656	965	965	965	965	0
75	20240723	181200	29931656	965	965	965	965	0
76	20240723	181100	29931656	965	965	965	965	0
77	20240723	181000	29931656	965	965	965	965	0
78	20240723	180900	29931656	965	965	965	965	0
79	20240723	180800	29931656	965	965	965	965	0
80	20240723	180700	29931656	965	965	965	965	0
81	20240723	180600	29931656	965	965	965	965	0
82	20240723	180500	29931656	965	965	965	965	0
83	20240723	180400	29931656	965	965	965	965	0
84	20240723	180300	29931656	965	965	965	965	0
85	20240723	180200	29931656	965	965	965	965	0
86	20240723	180100	29931656	965	965	965	965	0
87	20240723	180000	29931656	965	965	965	965	0
88	20240723	175900	29931656	965	965	965	965	0
89	20240723	175800	29931656	965	965	965	965	0
90	20240723	175700	29931656	965	965	965	965	0
91	20240723	175600	29931656	965	965	965	965	0
92	20240723	175500	29931656	965	965	965	965	501
93	20240723	175400	29931656	965	965	965	965	0
94	20240723	175300	29931656	965	965	965	965	0
95	20240723	175200	29931656	965	965	965	965	0
96	20240723	175100	29931656	965	965	965	965	0
97	20240723	175000	29931656	965	965	965	965	0
98	20240723	174900	29931656	965	965	965	965	0
99	20240723	174800	29931656	965	965	965	965	0
100	20240723	174700	29931656	965	965	965	965	0
101	20240723	174600	29931656	965	965	965	965	0
102	20240723	174500	29931656	965	965	965	965	0
103	20240723	174400	29931656	965	965	965	965	0
104	20240723	174300	29931656	965	965	965	965	0
105	20240723	174200	29931656	965	965	965	965	0
106	20240723	174100	29931656	965	965	965	965	0
107	20240723	174000	29931656	965	965	965	965	0
108	20240723	173900	29931656	965	965	965	965	0
109	20240723	173800	29931656	965	965	965	965	0
110	20240723	173700	29931656	965	965	965	965	0
111	20240723	173600	29931656	965	965	965	965	0
112	20240723	173500	29931656	965	965	965	965	0
113	20240723	173400	29931656	965	965	965	965	0
114	20240723	173300	29931656	965	965	965	965	0
115	20240723	173200	29931656	965	965	965	965	0
116	20240723	173100	29931656	965	965	965	965	0
117	20240723	173000	29931656	965	965	965	965	0
118	20240723	172900	29931656	965	965	965	965	0
119	20240723	172800	29931656	965	965	965	965	0
120	20240723	172700	29931656	965	965	965	965	0
121	20240723	172600	29931656	965	965	965	965	0
122	20240723	172500	29931656	965	965	965	965	501
123	20240723	172400	29931656	965	965	965	965	0
124	20240723	172300	29931656	965	965	965	965	0
125	20240723	172200	29931656	965	965	965	965	0
126	20240723	172100	29931656	965	965	965	965	0
127	20240723	172000	29931656	965	965	965	965	0
128	20240723	171900	29931656	965	965	965	965	0
129	20240723	171800	29931656	965	965	965	965	0
130	20240723	171700	29931656	965	965	965	965	0
131	20240723	171600	29931656	965	965	965	965	0
132	20240723	171500	29931656	965	965	965	965	0
133	20240723	171400	29931656	965	965	965	965	0
134	20240723	171300	29931656	965	965	965	965	0
135	20240723	171200	29931656	965	965	965	965	0
136	20240723	171100	29931656	965	965	965	965	0
137	20240723	171000	29931656	965	965	965	965	0
138	20240723	170900	29931656	965	965	965	965	0
139	20240723	170800	29931656	965	965	965	965	0
140	20240723	170700	29931656	965	965	965	965	0
141	20240723	170600	29931656	965	965	965	965	0
142	20240723	170500	29931656	965	965	965	965	0
143	20240723	170400	29931656	965	965	965	965	0
144	20240723	170300	29931656	965	965	965	965	0
145	20240723	170200	29931656	965	965	965	965	0
146	20240723	170100	29931656	965	965	965	965	0
147	20240723	170000	29931656	965	965	965	965	0
148	20240723	165900	29931656	965	965	965	965	0
149	20240723	165800	29931656	965	965	965	965	0
150	20240723	165700	29931656	965	965	965	965	0
151	20240723	165600	29931656	965	965	965	965	0
152	20240723	165500	29931656	965	965	965	965	501
153	20240723	165400	29931656	965	965	965	965	0
154	20240723	165300	29931656	965	965	965	965	0
155	20240723	165200	29931656	965	965	965	965	0
156	20240723	165100	29931656	965	965	965	965	0
157	20240723	165000	29931656	965	965	965	965	0
158	20240723	164900	29931656	965	965	965	965	0
159	20240723	164800	29931656	965	965	965	965	0
160	20240723	164700	29931656	965	965	965	965	0
161	20240723	164600	29931656	965	965	965	965	0
162	20240723	164500	29931656	965	965	965	965	0
163	20240723	164400	29931656	965	965	965	965	0
164	20240723	164300	29931656	965	965	965	965	0
165	20240723	164200	29931656	965	965	965	965	0
166	20240723	164100	29931656	965	965	965	965	0
167	20240723	164000	29931656	965	965	965	965	0
168	20240723	163900	29931656	965	965	965	965	0
169	20240723	163800	29931656	965	965	965	965	0
170	20240723	163700	29931656	965	965	965	965	0
171	20240723	163600	29931656	965	965	965	965	0
172	20240723	163500	29931656	965	965	965	965	0
173	20240723	163400	29931656	965	965	965	965	0
174	20240723	163300	29931656	965	965	965	965	0
175	20240723	163200	29931656	965	965	965	965	0
176	20240723	163100	29931656	965	965	965	965	0
177	20240723	163000	29931656	965	965	965	965	0
178	20240723	162900	29931656	965	965	965	965	0
179	20240723	162800	29931656	965	965	965	965	0
180	20240723	162700	29931656	965	965	965	965	0
181	20240723	162600	29931656	965	965	965	965	0
182	20240723	162500	29931656	965	965	965	965	501
183	20240723	162400	29931656	965	965	965	965	0
184	20240723	162300	29931656	965	965	965	965	0
185	20240723	162200	29931656	965	965	965	965	0
186	20240723	162100	29931656	965	965	965	965	0
187	20240723	162000	29931656	965	965	965	965	0
188	20240723	161900	29931656	965	965	965	965	0
189	20240723	161800	29931656	965	965	965	965	0
190	20240723	161700	29931656	965	965	965	965	0
191	20240723	161600	29931656	965	965	965	965	0
192	20240723	161500	29931656	965	965	965	965	0
193	20240723	161400	29931656	965	965	965	965	0
194	20240723	161300	29931656	965	965	965	965	0
195	20240723	161200	29931656	965	965	965	965	0
196	20240723	161100	29931656	965	965	965	965	0
197	20240723	161000	29931656	965	965	965	965	0
198	20240723	160900	29931656	965	965	965	965	0
199	20240723	160800	29931656	965	965	965	965	0
200	20240723	160700	29931656	965	965	965	965	0
201	20240723	160600	29931656	965	965	965	965	0
202	20240723	160500	29931656	965	965	965	965	0
203	20240723	160400	29931656	965	965	965	965	0
204	20240723	160300	29931656	965	965	965	965	0
205	20240723	160200	29931656	965	965	965	965	0
206	20240723	160100	29931656	965	965	965	965	0
207	20240723	160000	29931656	965	965	965	965	0
208	20240723	155900	29931656	965	965	965	965	0
209	20240723	155800	29931656	965	965	965	965	0
210	20240723	155700	29931656	965	965	965	965	0
211	20240723	155600	29931656	965	965	965	965	0
212	20240723	155500	29931656	965	965	965	965	501
213	20240723	155400	29931656	965	965	965	965	0
214	20240723	155300	29931656	965	965	965	965	0
215	20240723	155200	29931656	965	965	965	965	0
216	20240723	155100	29931656	965	965	965	965	0
217	20240723	155000	29931656	965	965	965	965	0
218	20240723	154900	29931656	965	965	965	965	0
219	20240723	154800	29931656	965	965	965	965	0
220	20240723	154700	29931656	965	965	965	965	0
221	20240723	154600	29931656	965	965	965	965	0
222	20240723	154500	29931656	965	965	965	965	0
223	20240723	154400	29931656	965	965	965	965	0
224	20240723	154300	29931656	965	965	965	965	0
225	20240723	154200	29931656	965	965	965	965	0
226	20240723	154100	29931656	965	965	965	965	0
227	20240723	154000	29931656	965	965	965	965	0
228	20240723	153900	29931656	965	965	965	965	0
229	20240723	153800	29931656	965	965	965	965	0
230	20240723	153700	29931656	965	965	965	965	0
231	20240723	153600	29931656	965	965	965	965	0
232	20240723	153500	29931656	965	965	965	965	0
233	20240723	153400	29931656	965	965	965	965	0
234	20240723	153300	29931656	965	965	965	965	0
235	20240723	153200	29931656	965	965	965	965	0
236	20240723	153100	29931656	965	965	965	965	0
237	20240723	153000	29931656	965	965	965	965	501
238	20240723	152900	29448191	966	966	966	966	0
239	20240723	152800	29448191	966	966	966	966	0
240	20240723	152700	29448191	966	966	966	966	0
241	20240723	152600	29448191	966	966	966	966	0
242	20240723	152500	29448191	966	966	966	966	0
243	20240723	152400	29448191	966	966	966	966	0
244	20240723	152300	29448191	966	966	966	966	0
245	20240723	152200	29448191	966	966	966	966	0
246	20240723	152100	29448191	966	966	966	966	0
247	20240723	152000	29448191	966	966	966	966	0
248	20240723	151900	29448191	966	966	966	966	0
249	20240723	151800	29448191	966	966	966	966	129
250	20240723	151700	29323577	968	968	968	968	0
251	20240723	151600	29323577	968	959	968	959	300
252	20240723	151500	29035167	963	970	974	940	8275
253	20240723	151400	21122657	970	970	970	970	0
254	20240723	151300	21122657	970	970	970	970	0
255	20240723	151200	21122657	970	970	970	970	0
256	20240723	151100	21122657	970	970	970	970	1
257	20240723	151000	21121687	975	975	975	975	0
258	20240723	150900	21121687	975	975	975	975	0
259	20240723	150800	21121687	975	966	975	966	1250
260	20240723	150700	19913258	970	970	970	970	0
261	20240723	150600	19913258	970	970	970	970	0
262	20240723	150500	19913258	970	970	970	970	0
263	20240723	150400	19913258	970	970	970	970	0
264	20240723	150300	19913258	970	970	970	970	0
265	20240723	150200	19913258	970	950	970	946	1847
266	20240723	150100	18157400	962	962	962	962	0
267	20240723	150000	18157400	962	962	962	962	0
268	20240723	145900	18157400	962	962	962	962	0
269	20240723	145800	18157400	962	962	962	962	0
270	20240723	145700	18157400	962	962	962	962	0
271	20240723	145600	18157400	962	962	962	962	0
272	20240723	145500	18157400	962	962	962	962	0
273	20240723	145400	18157400	962	962	962	962	1
274	20240723	145300	18156438	961	961	961	961	0
275	20240723	145200	18156438	961	961	961	961	0
276	20240723	145100	18156438	961	961	961	961	0
277	20240723	145000	18156438	961	961	961	961	311
278	20240723	144900	17857567	961	961	961	961	0
279	20240723	144800	17857567	961	961	961	961	289
280	20240723	144700	17579838	961	961	961	961	0
281	20240723	144600	17579838	961	961	961	961	0
282	20240723	144500	17579838	961	961	961	961	0
283	20240723	144400	17579838	961	961	961	961	0
284	20240723	144300	17579838	961	961	961	961	0
285	20240723	144200	17579838	961	961	961	961	0
286	20240723	144100	17579838	961	961	961	961	0
287	20240723	144000	17579838	961	961	961	961	2
288	20240723	143900	17577916	961	961	961	961	0
289	20240723	143800	17577916	961	961	961	961	0
290	20240723	143700	17577916	961	961	961	961	0
291	20240723	143600	17577916	961	961	961	961	5
292	20240723	143500	17573111	961	961	961	961	0
293	20240723	143400	17573111	961	961	961	961	0
294	20240723	143300	17573111	961	961	961	961	0
295	20240723	143200	17573111	961	961	961	961	1
296	20240723	143100	17572150	950	954	954	950	200
297	20240723	143000	17382110	957	957	957	957	0
298	20240723	142900	17382110	957	957	957	957	302
299	20240723	142800	17093096	959	959	959	959	0
300	20240723	142700	17093096	959	959	959	959	0
301	20240723	142600	17093096	959	959	959	959	0
302	20240723	142500	17093096	959	959	959	959	10
303	20240723	142400	17083506	975	975	975	975	0
304	20240723	142300	17083506	975	975	975	975	0
305	20240723	142200	17083506	975	959	975	959	3
306	20240723	142100	17080597	975	975	975	975	100
307	20240723	142000	16983097	976	976	976	976	0
308	20240723	141900	16983097	976	976	976	976	0
309	20240723	141800	16983097	976	976	976	976	0
310	20240723	141700	16983097	976	976	976	976	0
311	20240723	141600	16983097	976	976	976	976	0
312	20240723	141500	16983097	976	976	976	976	0
313	20240723	141400	16983097	976	976	976	976	100
314	20240723	141300	16885497	977	977	977	977	0
315	20240723	141200	16885497	977	977	977	977	0
316	20240723	141100	16885497	977	977	977	977	0
317	20240723	141000	16885497	977	977	977	977	0
318	20240723	140900	16885497	977	977	977	977	0
319	20240723	140800	16885497	977	977	977	977	0
320	20240723	140700	16885497	977	977	977	977	0
321	20240723	140600	16885497	977	977	977	977	0
322	20240723	140500	16885497	977	977	977	977	0
323	20240723	140400	16885497	977	977	977	977	0
324	20240723	140300	16885497	977	977	977	977	0
325	20240723	140200	16885497	977	977	977	977	0
326	20240723	140100	16885497	977	972	977	972	456
327	20240723	140000	16441678	977	977	977	977	0
328	20240723	135900	16441678	977	977	977	977	0
329	20240723	135800	16441678	977	977	977	977	1
330	20240723	135700	16440701	959	959	959	959	98
331	20240723	135600	16346719	979	979	979	979	0
332	20240723	135500	16346719	979	979	979	979	0
333	20240723	135400	16346719	979	979	979	979	0
334	20240723	135300	16346719	979	979	979	979	0
335	20240723	135200	16346719	979	979	979	979	0
336	20240723	135100	16346719	979	979	979	979	1
337	20240723	135000	16345740	970	970	970	970	10
338	20240723	134900	16336040	970	970	970	970	0
339	20240723	134800	16336040	970	970	970	970	0
340	20240723	134700	16336040	970	959	979	959	361
341	20240723	134600	15989128	982	982	982	982	0
342	20240723	134500	15989128	982	959	982	959	2769
343	20240723	134400	13301752	959	959	959	959	136
344	20240723	134300	13171328	959	958	959	958	222
345	20240723	134200	12958602	945	945	945	945	0
346	20240723	134100	12958602	945	945	945	945	0
347	20240723	134000	12958602	945	945	945	945	0
348	20240723	133900	12958602	945	945	945	945	0
349	20240723	133800	12958602	945	945	945	945	0
350	20240723	133700	12958602	945	945	945	945	0
351	20240723	133600	12958602	945	945	945	945	0
352	20240723	133500	12958602	945	945	945	945	0
353	20240723	133400	12958602	945	945	945	945	0
354	20240723	133300	12958602	945	945	945	945	0
355	20240723	133200	12958602	945	945	945	945	0
356	20240723	133100	12958602	945	945	945	945	0
357	20240723	133000	12958602	945	946	946	945	52
358	20240723	132900	12909442	959	959	959	959	0
359	20240723	132800	12909442	959	959	959	959	0
360	20240723	132700	12909442	959	958	959	958	69
361	20240723	132600	12843310	960	960	960	960	0
362	20240723	132500	12843310	960	960	960	960	0
363	20240723	132400	12843310	960	960	960	960	0
364	20240723	132300	12843310	960	960	960	960	0
365	20240723	132200	12843310	960	960	960	960	0
366	20240723	132100	12843310	960	960	960	960	0
367	20240723	132000	12843310	960	960	960	960	0
368	20240723	131900	12843310	960	960	960	960	0
369	20240723	131800	12843310	960	960	960	960	0
370	20240723	131700	12843310	960	960	960	960	0
371	20240723	131600	12843310	960	960	960	960	0
372	20240723	131500	12843310	960	960	960	960	0
373	20240723	131400	12843310	960	960	960	960	0
374	20240723	131300	12843310	960	960	960	960	0
375	20240723	131200	12843310	960	960	960	960	0
376	20240723	131100	12843310	960	960	960	960	0
377	20240723	131000	12843310	960	960	960	960	0
378	20240723	130900	12843310	960	960	960	960	0
379	20240723	130800	12843310	960	960	960	960	0
380	20240723	130700	12843310	960	960	960	960	0
381	20240723	130600	12843310	960	960	960	960	0
382	20240723	130500	12843310	960	960	960	960	0
383	20240723	130400	12843310	960	960	960	960	0
384	20240723	130300	12843310	960	960	960	960	0
385	20240723	130200	12843310	960	960	960	960	0
386	20240723	130100	12843310	960	960	960	960	0
387	20240723	130000	12843310	960	960	960	960	0
388	20240723	125900	12843310	960	960	960	960	0
389	20240723	125800	12843310	960	960	960	960	0
390	20240723	125700	12843310	960	960	960	960	0
391	20240723	125600	12843310	960	960	960	960	0
392	20240723	125500	12843310	960	960	960	960	1
393	20240723	125400	12842350	947	947	947	947	60
394	20240723	125300	12785530	965	965	965	965	0
395	20240723	125200	12785530	965	973	973	965	21
396	20240723	125100	12765257	964	964	964	964	61
397	20240723	125000	12706453	975	975	975	975	0
398	20240723	124900	12706453	975	951	975	951	320
399	20240723	124800	12400115	951	948	951	948	4418
400	20240723	124700	8209263	948	948	948	948	0
401	20240723	124600	8209263	948	948	948	948	0
402	20240723	124500	8209263	948	948	948	948	0
403	20240723	124400	8209263	948	948	948	948	0
404	20240723	124300	8209263	948	948	948	948	0
405	20240723	124200	8209263	948	948	948	948	0
406	20240723	124100	8209263	948	948	948	948	0
407	20240723	124000	8209263	948	948	948	948	0
408	20240723	123900	8209263	948	948	948	948	0
409	20240723	123800	8209263	948	948	948	948	0
410	20240723	123700	8209263	948	948	948	948	0
411	20240723	123600	8209263	948	948	948	948	0
412	20240723	123500	8209263	948	942	948	942	600
413	20240723	123400	7642619	940	940	940	940	0
414	20240723	123300	7642619	940	940	940	940	0
415	20240723	123200	7642619	940	940	940	940	0
416	20240723	123100	7642619	940	940	940	940	0
417	20240723	123000	7642619	940	940	940	940	0
418	20240723	122900	7642619	940	940	940	940	0
419	20240723	122800	7642619	940	940	940	940	0
420	20240723	122700	7642619	940	940	940	940	0
421	20240723	122600	7642619	940	940	940	940	0
422	20240723	122500	7642619	940	940	940	940	0
423	20240723	122400	7642619	940	940	940	940	0
424	20240723	122300	7642619	940	940	940	940	0
425	20240723	122200	7642619	940	940	940	940	0
426	20240723	122100	7642619	940	940	940	940	344
427	20240723	122000	7319259	940	940	940	940	1
428	20240723	121900	7318319	940	940	940	940	0
429	20240723	121800	7318319	940	940	940	940	0
430	20240723	121700	7318319	940	940	940	940	0
431	20240723	121600	7318319	940	940	940	940	0
432	20240723	121500	7318319	940	940	940	940	0
433	20240723	121400	7318319	940	940	940	940	0
434	20240723	121300	7318319	940	940	940	940	0
435	20240723	121200	7318319	940	940	940	940	0
436	20240723	121100	7318319	940	940	940	940	0
437	20240723	121000	7318319	940	940	940	940	0
438	20240723	120900	7318319	940	940	940	940	128
439	20240723	120800	7197999	940	940	940	940	0
440	20240723	120700	7197999	940	940	940	940	0
441	20240723	120600	7197999	940	940	940	940	0
442	20240723	120500	7197999	940	940	940	940	526
443	20240723	120400	6703559	942	942	942	942	0
444	20240723	120300	6703559	942	941	942	940	780
445	20240723	120200	5969410	942	942	942	942	0
446	20240723	120100	5969410	942	942	942	942	0
447	20240723	120000	5969410	942	942	942	942	53
448	20240723	115900	5919484	943	943	943	943	0
449	20240723	115800	5919484	943	943	943	943	0
450	20240723	115700	5919484	943	943	943	943	0
451	20240723	115600	5919484	943	943	943	943	0
452	20240723	115500	5919484	943	943	943	943	0
453	20240723	115400	5919484	943	943	943	943	0
454	20240723	115300	5919484	943	943	943	943	0
455	20240723	115200	5919484	943	943	943	943	0
456	20240723	115100	5919484	943	943	943	943	0
457	20240723	115000	5919484	943	943	943	943	0
458	20240723	114900	5919484	943	943	943	943	0
459	20240723	114800	5919484	943	943	943	943	0
460	20240723	114700	5919484	943	943	943	943	1
461	20240723	114600	5918541	944	944	944	944	0
462	20240723	114500	5918541	944	944	944	944	0
463	20240723	114400	5918541	944	944	944	944	0
464	20240723	114300	5918541	944	944	944	944	0
465	20240723	114200	5918541	944	944	944	944	0
466	20240723	114100	5918541	944	944	944	944	0
467	20240723	114000	5918541	944	944	944	944	0
468	20240723	113900	5918541	944	944	944	944	0
469	20240723	113800	5918541	944	944	944	944	0
470	20240723	113700	5918541	944	944	944	944	0
471	20240723	113600	5918541	944	944	944	944	0
472	20240723	113500	5918541	944	944	944	944	0
473	20240723	113400	5918541	944	944	944	944	0
474	20240723	113300	5918541	944	944	944	944	0
475	20240723	113200	5918541	944	944	944	944	0
476	20240723	113100	5918541	944	944	944	944	0
477	20240723	113000	5918541	944	944	944	944	0
478	20240723	112900	5918541	944	944	944	944	0
479	20240723	112800	5918541	944	944	944	944	0
480	20240723	112700	5918541	944	944	944	944	0
481	20240723	112600	5918541	944	944	944	944	0
482	20240723	112500	5918541	944	944	944	944	0
483	20240723	112400	5918541	944	944	944	944	0
484	20240723	112300	5918541	944	944	944	944	0
485	20240723	112200	5918541	944	944	944	944	0
486	20240723	112100	5918541	944	944	944	944	0
487	20240723	112000	5918541	944	944	944	944	0
488	20240723	111900	5918541	944	944	944	944	0
489	20240723	111800	5918541	944	944	944	944	0
490	20240723	111700	5918541	944	944	944	944	0
491	20240723	111600	5918541	944	944	944	944	0
492	20240723	111500	5918541	944	944	944	944	1
493	20240723	111400	5917597	944	944	944	944	0
494	20240723	111300	5917597	944	944	944	944	0
495	20240723	111200	5917597	944	944	944	944	0
496	20240723	111100	5917597	944	944	944	944	0
497	20240723	111000	5917597	944	944	944	944	0
498	20240723	110900	5917597	944	944	944	944	0
499	20240723	110800	5917597	944	944	944	944	20
500	20240723	110700	5898717	944	944	944	944	0
501	20240723	110600	5898717	944	944	944	944	0
502	20240723	110500	5898717	944	944	944	944	0
503	20240723	110400	5898717	944	944	944	944	106
504	20240723	110300	5798653	940	940	940	940	0
505	20240723	110200	5798653	940	940	940	940	0
506	20240723	110100	5798653	940	940	940	940	0
507	20240723	110000	5798653	940	940	940	940	0
508	20240723	105900	5798653	940	940	940	940	0
509	20240723	105800	5798653	940	940	940	940	0
510	20240723	105700	5798653	940	940	940	940	0
511	20240723	105600	5798653	940	940	940	940	0
512	20240723	105500	5798653	940	940	940	940	0
513	20240723	105400	5798653	940	940	940	940	1
514	20240723	105300	5797713	940	940	940	940	0
515	20240723	105200	5797713	940	940	940	940	0
516	20240723	105100	5797713	940	940	940	940	0
517	20240723	105000	5797713	940	940	940	940	0
518	20240723	104900	5797713	940	940	940	940	0
519	20240723	104800	5797713	940	940	940	940	0
520	20240723	104700	5797713	940	940	940	940	349
521	20240723	104600	5469653	940	940	940	940	151
522	20240723	104500	5327713	940	940	940	940	0
523	20240723	104400	5327713	940	940	940	940	0
524	20240723	104300	5327713	940	940	940	940	0
525	20240723	104200	5327713	940	940	940	940	0
526	20240723	104100	5327713	940	940	940	940	0
527	20240723	104000	5327713	940	940	940	940	0
528	20240723	103900	5327713	940	940	940	940	0
529	20240723	103800	5327713	940	940	940	940	0
530	20240723	103700	5327713	940	940	940	940	0
531	20240723	103600	5327713	940	940	940	940	0
532	20240723	103500	5327713	940	940	940	940	1
533	20240723	103400	5326773	940	940	940	940	0
534	20240723	103300	5326773	940	940	940	940	0
535	20240723	103200	5326773	940	940	940	940	0
536	20240723	103100	5326773	940	940	940	940	0
537	20240723	103000	5326773	940	941	941	940	750
538	20240723	102900	4621770	947	947	947	947	0
539	20240723	102800	4621770	947	947	947	947	0
540	20240723	102700	4621770	947	947	947	947	0
541	20240723	102600	4621770	947	947	947	947	0
542	20240723	102500	4621770	947	947	947	947	0
543	20240723	102400	4621770	947	947	947	947	0
544	20240723	102300	4621770	947	947	947	947	0
545	20240723	102200	4621770	947	947	947	947	1
546	20240723	102100	4620823	940	940	940	940	0
547	20240723	102000	4620823	940	940	940	940	0
548	20240723	101900	4620823	940	940	940	940	0
549	20240723	101800	4620823	940	940	940	940	0
550	20240723	101700	4620823	940	940	940	940	0
551	20240723	101600	4620823	940	940	940	940	0
552	20240723	101500	4620823	940	940	940	940	0
553	20240723	101400	4620823	940	940	940	940	0
554	20240723	101300	4620823	940	940	940	940	1
555	20240723	101200	4619883	947	947	947	947	0
556	20240723	101100	4619883	947	947	947	947	0
557	20240723	101000	4619883	947	947	947	947	249
558	20240723	100900	4384080	940	947	947	940	2096
559	20240723	100800	2409979	948	948	948	948	0
560	20240723	100700	2409979	948	948	948	948	0
561	20240723	100600	2409979	948	948	948	948	0
562	20240723	100500	2409979	948	947	948	947	133
563	20240723	100400	2283928	944	947	947	944	25
564	20240723	100300	2260313	949	949	949	949	0
565	20240723	100200	2260313	949	949	949	949	0
566	20240723	100100	2260313	949	950	950	949	11
567	20240723	100000	2249864	951	951	951	951	0
568	20240723	095900	2249864	951	951	951	951	0
569	20240723	095800	2249864	951	951	951	951	1
570	20240723	095700	2248913	951	951	951	951	0
571	20240723	095600	2248913	951	951	951	951	0
572	20240723	095500	2248913	951	951	951	951	1
573	20240723	095400	2247962	945	945	945	945	29
574	20240723	095300	2220557	945	945	945	945	76
575	20240723	095200	2148737	945	945	945	945	0
576	20240723	095100	2148737	945	945	945	945	400
577	20240723	095000	1770737	945	945	945	945	0
578	20240723	094900	1770737	945	945	945	945	0
579	20240723	094800	1770737	945	945	945	945	84
580	20240723	094700	1691357	950	950	950	950	0
581	20240723	094600	1691357	950	950	950	950	0
582	20240723	094500	1691357	950	950	950	950	0
583	20240723	094400	1691357	950	950	950	950	64
584	20240723	094300	1630557	950	950	950	950	0
585	20240723	094200	1630557	950	950	950	950	36
586	20240723	094100	1596357	951	951	951	951	0
587	20240723	094000	1596357	951	951	951	951	0
588	20240723	093900	1596357	951	951	951	951	0
589	20240723	093800	1596357	951	951	951	951	0
590	20240723	093700	1596357	951	951	951	951	0
591	20240723	093600	1596357	951	951	951	951	0
592	20240723	093500	1596357	951	951	951	951	0
593	20240723	093400	1596357	951	951	951	951	0
594	20240723	093300	1596357	951	951	951	951	0
595	20240723	093200	1596357	951	951	951	951	0
596	20240723	093100	1596357	951	951	951	951	0
597	20240723	093000	1596357	951	951	951	951	0
598	20240723	092900	1596357	951	951	951	951	0
599	20240723	092800	1596357	951	951	951	951	0
600	20240723	092700	1596357	951	951	951	951	0
601	20240723	092600	1596357	951	951	951	951	0
602	20240723	092500	1596357	951	951	951	951	2
603	20240723	092400	1594455	943	943	943	943	0
604	20240723	092300	1594455	943	943	943	943	0
605	20240723	092200	1594455	943	943	943	943	36
606	20240723	092100	1560507	943	943	943	943	0
607	20240723	092000	1560507	943	943	943	943	0
608	20240723	091900	1560507	943	943	943	943	0
609	20240723	091800	1560507	943	943	943	943	5
610	20240723	091700	1555792	950	950	950	950	400
611	20240723	091600	1175792	942	942	942	942	5
612	20240723	091500	1171082	950	950	950	950	49
613	20240723	091400	1124532	950	950	950	950	0
614	20240723	091300	1124532	950	950	950	950	0
615	20240723	091200	1124532	950	950	950	950	0
616	20240723	091100	1124532	950	950	950	950	0
617	20240723	091000	1124532	950	950	950	950	0
618	20240723	090900	1124532	950	950	950	950	20
619	20240723	090800	1105532	950	950	950	950	10
620	20240723	090700	1096032	950	950	950	950	100
621	20240723	090600	1001032	950	950	950	950	0
622	20240723	090500	1001032	950	950	950	950	1
623	20240723	090400	1000082	950	950	950	950	0
624	20240723	090300	1000082	950	950	950	950	0
625	20240723	090200	1000082	950	950	950	950	0
626	20240723	090100	1000082	950	950	950	950	0
627	20240723	090000	1000082	950	951	951	950	1052