KissMeData/012280/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185100	223008099	887	887	887	887	8326
3	20230724	185000	223008099	887	887	887	887	0
4	20230724	184900	223008099	887	887	887	887	0
5	20230724	184800	223008099	887	887	887	887	0
6	20230724	184700	223008099	887	887	887	887	0
7	20230724	184600	223008099	887	887	887	887	0
8	20230724	184500	223008099	887	887	887	887	0
9	20230724	184400	223008099	887	887	887	887	0
10	20230724	184300	223008099	887	887	887	887	0
11	20230724	184200	223008099	887	887	887	887	0
12	20230724	184100	223008099	887	887	887	887	0
13	20230724	184000	223008099	887	887	887	887	0
14	20230724	183900	223008099	887	887	887	887	0
15	20230724	183800	223008099	887	887	887	887	0
16	20230724	183700	223008099	887	887	887	887	0
17	20230724	183600	223008099	887	887	887	887	0
18	20230724	183500	223008099	887	887	887	887	0
19	20230724	183400	223008099	887	887	887	887	0
20	20230724	183300	223008099	887	887	887	887	0
21	20230724	183200	223008099	887	887	887	887	0
22	20230724	183100	223008099	887	887	887	887	0
23	20230724	183000	223008099	887	887	887	887	0
24	20230724	182900	223008099	887	887	887	887	0
25	20230724	182800	223008099	887	887	887	887	0
26	20230724	182700	223008099	887	887	887	887	0
27	20230724	182600	223008099	887	887	887	887	0
28	20230724	182500	223008099	887	887	887	887	0
29	20230724	182400	223008099	887	887	887	887	0
30	20230724	182300	223008099	887	887	887	887	0
31	20230724	182200	223008099	887	887	887	887	0
32	20230724	182100	223008099	887	887	887	887	8326
33	20230724	182000	223008099	887	887	887	887	0
34	20230724	181900	223008099	887	887	887	887	0
35	20230724	181800	223008099	887	887	887	887	0
36	20230724	181700	223008099	887	887	887	887	0
37	20230724	181600	223008099	887	887	887	887	0
38	20230724	181500	223008099	887	887	887	887	0
39	20230724	181400	223008099	887	887	887	887	0
40	20230724	181300	223008099	887	887	887	887	0
41	20230724	181200	223008099	887	887	887	887	0
42	20230724	181100	223008099	887	887	887	887	0
43	20230724	181000	223008099	887	887	887	887	0
44	20230724	180900	223008099	887	887	887	887	0
45	20230724	180800	223008099	887	887	887	887	0
46	20230724	180700	223008099	887	887	887	887	0
47	20230724	180600	223008099	887	887	887	887	0
48	20230724	180500	223008099	887	887	887	887	0
49	20230724	180400	223008099	887	887	887	887	0
50	20230724	180300	223008099	887	887	887	887	0
51	20230724	180200	223008099	887	887	887	887	0
52	20230724	180100	223008099	887	887	887	887	0
53	20230724	180000	223008099	887	887	887	887	0
54	20230724	175900	223008099	887	887	887	887	0
55	20230724	175800	223008099	887	887	887	887	0
56	20230724	175700	223008099	887	887	887	887	0
57	20230724	175600	223008099	887	887	887	887	0
58	20230724	175500	223008099	887	887	887	887	0
59	20230724	175400	223008099	887	887	887	887	0
60	20230724	175300	223008099	887	887	887	887	0
61	20230724	175200	223008099	887	887	887	887	0
62	20230724	175100	223008099	887	887	887	887	8326
63	20230724	175000	223008099	887	887	887	887	0
64	20230724	174900	223008099	887	887	887	887	0
65	20230724	174800	223008099	887	887	887	887	0
66	20230724	174700	223008099	887	887	887	887	0
67	20230724	174600	223008099	887	887	887	887	0
68	20230724	174500	223008099	887	887	887	887	0
69	20230724	174400	223008099	887	887	887	887	0
70	20230724	174300	223008099	887	887	887	887	0
71	20230724	174200	223008099	887	887	887	887	0
72	20230724	174100	223008099	887	887	887	887	0
73	20230724	174000	223008099	887	887	887	887	0
74	20230724	173900	223008099	887	887	887	887	0
75	20230724	173800	223008099	887	887	887	887	0
76	20230724	173700	223008099	887	887	887	887	0
77	20230724	173600	223008099	887	887	887	887	0
78	20230724	173500	223008099	887	887	887	887	0
79	20230724	173400	223008099	887	887	887	887	0
80	20230724	173300	223008099	887	887	887	887	0
81	20230724	173200	223008099	887	887	887	887	0
82	20230724	173100	223008099	887	887	887	887	0
83	20230724	173000	223008099	887	887	887	887	0
84	20230724	172900	223008099	887	887	887	887	0
85	20230724	172800	223008099	887	887	887	887	0
86	20230724	172700	223008099	887	887	887	887	0
87	20230724	172600	223008099	887	887	887	887	0
88	20230724	172500	223008099	887	887	887	887	0
89	20230724	172400	223008099	887	887	887	887	0
90	20230724	172300	223008099	887	887	887	887	0
91	20230724	172200	223008099	887	887	887	887	0
92	20230724	172100	223008099	887	887	887	887	8326
93	20230724	172000	223008099	887	887	887	887	0
94	20230724	171900	223008099	887	887	887	887	0
95	20230724	171800	223008099	887	887	887	887	0
96	20230724	171700	223008099	887	887	887	887	0
97	20230724	171600	223008099	887	887	887	887	0
98	20230724	171500	223008099	887	887	887	887	0
99	20230724	171400	223008099	887	887	887	887	0
100	20230724	171300	223008099	887	887	887	887	0
101	20230724	171200	223008099	887	887	887	887	0
102	20230724	171100	223008099	887	887	887	887	0
103	20230724	171000	223008099	887	887	887	887	0
104	20230724	170900	223008099	887	887	887	887	0
105	20230724	170800	223008099	887	887	887	887	0
106	20230724	170700	223008099	887	887	887	887	0
107	20230724	170600	223008099	887	887	887	887	0
108	20230724	170500	223008099	887	887	887	887	0
109	20230724	170400	223008099	887	887	887	887	0
110	20230724	170300	223008099	887	887	887	887	0
111	20230724	170200	223008099	887	887	887	887	0
112	20230724	170100	223008099	887	887	887	887	0
113	20230724	170000	223008099	887	887	887	887	0
114	20230724	165900	223008099	887	887	887	887	0
115	20230724	165800	223008099	887	887	887	887	0
116	20230724	165700	223008099	887	887	887	887	0
117	20230724	165600	223008099	887	887	887	887	0
118	20230724	165500	223008099	887	887	887	887	0
119	20230724	165400	223008099	887	887	887	887	0
120	20230724	165300	223008099	887	887	887	887	0
121	20230724	165200	223008099	887	887	887	887	0
122	20230724	165100	223008099	887	887	887	887	8326
123	20230724	165000	223008099	887	887	887	887	0
124	20230724	164900	223008099	887	887	887	887	0
125	20230724	164800	223008099	887	887	887	887	0
126	20230724	164700	223008099	887	887	887	887	0
127	20230724	164600	223008099	887	887	887	887	0
128	20230724	164500	223008099	887	887	887	887	0
129	20230724	164400	223008099	887	887	887	887	0
130	20230724	164300	223008099	887	887	887	887	0
131	20230724	164200	223008099	887	887	887	887	0
132	20230724	164100	223008099	887	887	887	887	0
133	20230724	164000	223008099	887	887	887	887	0
134	20230724	163900	223008099	887	887	887	887	0
135	20230724	163800	223008099	887	887	887	887	0
136	20230724	163700	223008099	887	887	887	887	0
137	20230724	163600	223008099	887	887	887	887	0
138	20230724	163500	223008099	887	887	887	887	0
139	20230724	163400	223008099	887	887	887	887	0
140	20230724	163300	223008099	887	887	887	887	0
141	20230724	163200	223008099	887	887	887	887	0
142	20230724	163100	223008099	887	887	887	887	0
143	20230724	163000	223008099	887	887	887	887	0
144	20230724	162900	223008099	887	887	887	887	0
145	20230724	162800	223008099	887	887	887	887	0
146	20230724	162700	223008099	887	887	887	887	0
147	20230724	162600	223008099	887	887	887	887	0
148	20230724	162500	223008099	887	887	887	887	0
149	20230724	162400	223008099	887	887	887	887	0
150	20230724	162300	223008099	887	887	887	887	0
151	20230724	162200	223008099	887	887	887	887	0
152	20230724	162100	223008099	887	887	887	887	8326
153	20230724	162000	223008099	887	887	887	887	0
154	20230724	161900	223008099	887	887	887	887	0
155	20230724	161800	223008099	887	887	887	887	0
156	20230724	161700	223008099	887	887	887	887	0
157	20230724	161600	223008099	887	887	887	887	0
158	20230724	161500	223008099	887	887	887	887	0
159	20230724	161400	223008099	887	887	887	887	0
160	20230724	161300	223008099	887	887	887	887	0
161	20230724	161200	223008099	887	887	887	887	0
162	20230724	161100	223008099	887	887	887	887	0
163	20230724	161000	223008099	887	887	887	887	0
164	20230724	160900	223008099	887	887	887	887	0
165	20230724	160800	223008099	887	887	887	887	0
166	20230724	160700	223008099	887	887	887	887	0
167	20230724	160600	223008099	887	887	887	887	0
168	20230724	160500	223008099	887	887	887	887	0
169	20230724	160400	223008099	887	887	887	887	0
170	20230724	160300	223008099	887	887	887	887	0
171	20230724	160200	223008099	887	887	887	887	0
172	20230724	160100	223008099	887	887	887	887	0
173	20230724	160000	223008099	887	887	887	887	0
174	20230724	155900	223008099	887	887	887	887	0
175	20230724	155800	223008099	887	887	887	887	0
176	20230724	155700	223008099	887	887	887	887	0
177	20230724	155600	223008099	887	887	887	887	0
178	20230724	155500	223008099	887	887	887	887	0
179	20230724	155400	223008099	887	887	887	887	0
180	20230724	155300	223008099	887	887	887	887	0
181	20230724	155200	223008099	887	887	887	887	0
182	20230724	155100	223008099	887	887	887	887	8326
183	20230724	155000	223008099	887	887	887	887	0
184	20230724	154900	223008099	887	887	887	887	0
185	20230724	154800	223008099	887	887	887	887	0
186	20230724	154700	223008099	887	887	887	887	0
187	20230724	154600	223008099	887	887	887	887	0
188	20230724	154500	223008099	887	887	887	887	0
189	20230724	154400	223008099	887	887	887	887	0
190	20230724	154300	223008099	887	887	887	887	0
191	20230724	154200	223008099	887	887	887	887	0
192	20230724	154100	223008099	887	887	887	887	0
193	20230724	154000	223008099	887	887	887	887	0
194	20230724	153900	223008099	887	887	887	887	0
195	20230724	153800	223008099	887	887	887	887	0
196	20230724	153700	223008099	887	887	887	887	0
197	20230724	153600	223008099	887	887	887	887	0
198	20230724	153500	223008099	887	887	887	887	0
199	20230724	153400	223008099	887	887	887	887	0
200	20230724	153300	223008099	887	887	887	887	0
201	20230724	153200	223008099	887	887	887	887	0
202	20230724	153100	223008099	887	887	887	887	0
203	20230724	153000	223008099	887	887	887	887	8326
204	20230724	152900	215622937	891	891	891	891	0
205	20230724	152800	215622937	891	891	891	891	0
206	20230724	152700	215622937	891	891	891	891	0
207	20230724	152600	215622937	891	891	891	891	0
208	20230724	152500	215622937	891	891	891	891	0
209	20230724	152400	215622937	891	891	891	891	0
210	20230724	152300	215622937	891	891	891	891	0
211	20230724	152200	215622937	891	891	891	891	0
212	20230724	152100	215622937	891	891	891	891	0
213	20230724	152000	215622937	891	891	891	891	0
214	20230724	151900	215622937	891	891	891	891	2273
215	20230724	151800	213597694	891	891	891	891	80
216	20230724	151700	213526414	891	891	891	891	1000
217	20230724	151600	212635414	891	891	891	891	12
218	20230724	151500	212624722	889	890	890	889	1598
219	20230724	151400	211202952	891	891	891	891	2
220	20230724	151300	211201170	890	890	890	890	0
221	20230724	151200	211201170	890	890	890	890	89
222	20230724	151100	211121960	891	891	891	891	20
223	20230724	151000	211104140	891	891	891	891	94
224	20230724	150900	211020386	891	891	891	891	8
225	20230724	150800	211013258	890	891	891	890	797
226	20230724	150700	210303927	891	890	891	890	1202
227	20230724	150600	209234145	891	891	891	891	0
228	20230724	150500	209234145	891	890	891	890	29
229	20230724	150400	209208333	890	890	890	890	500
230	20230724	150300	208763333	891	890	891	890	1620
231	20230724	150200	207321531	891	891	891	891	0
232	20230724	150100	207321531	891	891	891	891	30
233	20230724	150000	207294801	891	891	891	891	226
234	20230724	145900	207093435	891	891	891	891	1
235	20230724	145800	207092544	892	892	892	892	0
236	20230724	145700	207092544	892	892	892	892	0
237	20230724	145600	207092544	892	892	892	892	0
238	20230724	145500	207092544	892	892	892	892	94
239	20230724	145400	207008696	892	892	892	892	2
240	20230724	145300	207006912	890	890	890	890	0
241	20230724	145200	207006912	890	890	890	890	0
242	20230724	145100	207006912	890	890	890	890	1100
243	20230724	145000	206027912	890	890	890	890	20
244	20230724	144900	206010112	890	890	890	890	0
245	20230724	144800	206010112	890	890	890	890	0
246	20230724	144700	206010112	890	890	890	890	39
247	20230724	144600	205975402	892	892	892	892	0
248	20230724	144500	205975402	892	892	892	892	1701
249	20230724	144400	204458110	891	891	891	891	0
250	20230724	144300	204458110	891	891	891	891	25
251	20230724	144200	204435835	892	892	892	892	35
252	20230724	144100	204404615	892	892	892	892	0
253	20230724	144000	204404615	892	892	892	892	94
254	20230724	143900	204320767	892	892	892	892	30
255	20230724	143800	204294007	892	891	892	891	62
256	20230724	143700	204238763	891	891	891	891	222
257	20230724	143600	204040961	890	890	890	890	0
258	20230724	143500	204040961	890	890	890	890	0
259	20230724	143400	204040961	890	890	890	890	723
260	20230724	143300	203397491	890	890	890	890	3
261	20230724	143200	203394821	890	890	890	890	2
262	20230724	143100	203393041	887	887	887	887	0
263	20230724	143000	203393041	887	887	887	887	0
264	20230724	142900	203393041	887	887	887	887	0
265	20230724	142800	203393041	887	887	887	887	0
266	20230724	142700	203393041	887	890	890	887	616
267	20230724	142600	202846125	890	890	890	890	0
268	20230724	142500	202846125	890	890	890	890	94
269	20230724	142400	202762465	890	890	890	890	10
270	20230724	142300	202753565	892	892	892	892	0
271	20230724	142200	202753565	892	892	892	892	0
272	20230724	142100	202753565	892	892	892	892	30
273	20230724	142000	202726805	892	892	892	892	173
274	20230724	141900	202572489	892	887	892	887	530
275	20230724	141800	202102229	892	892	892	892	40
276	20230724	141700	202066549	892	892	892	892	0
277	20230724	141600	202066549	892	892	892	892	0
278	20230724	141500	202066549	892	892	892	892	0
279	20230724	141400	202066549	892	892	892	892	13
280	20230724	141300	202054953	892	892	892	892	0
281	20230724	141200	202054953	892	892	892	892	0
282	20230724	141100	202054953	892	892	892	892	10
283	20230724	141000	202046033	892	892	892	892	94
284	20230724	140900	201962185	892	892	892	892	0
285	20230724	140800	201962185	892	892	892	892	0
286	20230724	140700	201962185	892	892	892	892	0
287	20230724	140600	201962185	892	892	892	892	0
288	20230724	140500	201962185	892	892	892	892	0
289	20230724	140400	201962185	892	892	892	892	373
290	20230724	140300	201629469	892	892	892	892	0
291	20230724	140200	201629469	892	892	892	892	0
292	20230724	140100	201629469	892	892	892	892	0
293	20230724	140000	201629469	892	887	892	887	102
294	20230724	135900	201538985	892	892	892	892	0
295	20230724	135800	201538985	892	892	892	892	0
296	20230724	135700	201538985	892	892	892	892	2
297	20230724	135600	201537201	891	891	891	891	0
298	20230724	135500	201537201	891	891	891	891	1
299	20230724	135400	201536310	887	887	887	887	0
300	20230724	135300	201536310	887	887	887	887	0
301	20230724	135200	201536310	887	887	887	887	245
302	20230724	135100	201318995	886	886	886	886	0
303	20230724	135000	201318995	886	886	886	886	852
304	20230724	134900	200564123	886	886	886	886	0
305	20230724	134800	200564123	886	886	886	886	0
306	20230724	134700	200564123	886	886	886	886	0
307	20230724	134600	200564123	886	886	886	886	0
308	20230724	134500	200564123	886	886	886	886	558
309	20230724	134400	200069735	886	886	886	886	0
310	20230724	134300	200069735	886	886	886	886	3492
311	20230724	134200	196975823	891	891	891	891	1000
312	20230724	134100	196084823	891	891	891	891	0
313	20230724	134000	196084823	891	891	891	891	94
314	20230724	133900	196001069	891	891	891	891	0
315	20230724	133800	196001069	891	891	891	891	1
316	20230724	133700	196000178	890	890	890	890	100
317	20230724	133600	195911178	890	890	890	890	0
318	20230724	133500	195911178	890	890	890	890	100
319	20230724	133400	195822178	892	892	892	892	0
320	20230724	133300	195822178	892	892	892	892	0
321	20230724	133200	195822178	892	892	892	892	500
322	20230724	133100	195376178	892	892	892	892	1000
323	20230724	133000	194484178	892	892	892	892	0
324	20230724	132900	194484178	892	892	892	892	0
325	20230724	132800	194484178	892	892	892	892	33
326	20230724	132700	194454742	886	886	886	886	0
327	20230724	132600	194454742	886	886	886	886	0
328	20230724	132500	194454742	886	892	892	886	557
329	20230724	132400	193960351	892	892	892	892	0
330	20230724	132300	193960351	892	892	892	892	0
331	20230724	132200	193960351	892	892	892	892	105
332	20230724	132100	193866691	892	892	892	892	0
333	20230724	132000	193866691	892	892	892	892	1
334	20230724	131900	193865799	892	892	892	892	0
335	20230724	131800	193865799	892	892	892	892	0
336	20230724	131700	193865799	892	892	892	892	0
337	20230724	131600	193865799	892	892	892	892	0
338	20230724	131500	193865799	892	892	892	892	0
339	20230724	131400	193865799	892	892	892	892	0
340	20230724	131300	193865799	892	892	892	892	0
341	20230724	131200	193865799	892	892	892	892	0
342	20230724	131100	193865799	892	892	892	892	0
343	20230724	131000	193865799	892	892	892	892	95
344	20230724	130900	193781059	892	890	892	890	1100
345	20230724	130800	192800269	891	891	891	891	0
346	20230724	130700	192800269	891	891	891	891	0
347	20230724	130600	192800269	891	891	891	891	0
348	20230724	130500	192800269	891	891	891	891	0
349	20230724	130400	192800269	891	891	891	891	0
350	20230724	130300	192800269	891	891	891	891	0
351	20230724	130200	192800269	891	891	891	891	0
352	20230724	130100	192800269	891	891	891	891	0
353	20230724	130000	192800269	891	891	891	891	0
354	20230724	125900	192800269	891	891	891	891	0
355	20230724	125800	192800269	891	891	891	891	0
356	20230724	125700	192800269	891	891	891	891	0
357	20230724	125600	192800269	891	891	891	891	0
358	20230724	125500	192800269	891	891	891	891	1
359	20230724	125400	192799378	886	886	886	886	0
360	20230724	125300	192799378	886	886	886	886	0
361	20230724	125200	192799378	886	888	888	886	3452
362	20230724	125100	189737220	888	888	888	888	0
363	20230724	125000	189737220	888	888	888	888	0
364	20230724	124900	189737220	888	888	888	888	0
365	20230724	124800	189737220	888	888	888	888	0
366	20230724	124700	189737220	888	888	888	888	500
367	20230724	124600	189293220	888	888	888	888	0
368	20230724	124500	189293220	888	888	888	888	0
369	20230724	124400	189293220	888	888	888	888	0
370	20230724	124300	189293220	888	888	888	888	0
371	20230724	124200	189293220	888	888	888	888	0
372	20230724	124100	189293220	888	888	888	888	60
373	20230724	124000	189239940	891	888	891	888	6
374	20230724	123900	189234609	887	887	887	887	0
375	20230724	123800	189234609	887	887	887	887	0
376	20230724	123700	189234609	887	887	887	887	100
377	20230724	123600	189145909	886	886	886	886	0
378	20230724	123500	189145909	886	886	886	886	0
379	20230724	123400	189145909	886	886	886	886	0
380	20230724	123300	189145909	886	891	891	886	2509
381	20230724	123200	186922885	886	886	886	886	0
382	20230724	123100	186922885	886	886	886	886	0
383	20230724	123000	186922885	886	887	887	886	500
384	20230724	122900	186479872	887	887	887	887	500
385	20230724	122800	186036372	887	887	887	887	0
386	20230724	122700	186036372	887	887	887	887	0
387	20230724	122600	186036372	887	887	887	887	0
388	20230724	122500	186036372	887	887	887	887	0
389	20230724	122400	186036372	887	891	891	886	1092
390	20230724	122300	185068535	892	892	892	892	0
391	20230724	122200	185068535	892	892	892	892	0
392	20230724	122100	185068535	892	892	892	892	1
393	20230724	122000	185067643	893	893	893	893	0
394	20230724	121900	185067643	893	893	893	893	0
395	20230724	121800	185067643	893	893	893	893	0
396	20230724	121700	185067643	893	893	893	893	78
397	20230724	121600	184997989	894	893	894	893	21
398	20230724	121500	184979216	893	893	893	893	0
399	20230724	121400	184979216	893	894	894	893	62
400	20230724	121300	184923849	894	894	894	894	0
401	20230724	121200	184923849	894	894	894	894	0
402	20230724	121100	184923849	894	894	894	894	0
403	20230724	121000	184923849	894	894	894	894	95
404	20230724	120900	184838919	894	894	894	894	928
405	20230724	120800	184009287	894	894	894	894	1000
406	20230724	120700	183115287	894	894	894	894	0
407	20230724	120600	183115287	894	894	894	894	0
408	20230724	120500	183115287	894	894	894	894	0
409	20230724	120400	183115287	894	894	894	894	0
410	20230724	120300	183115287	894	894	894	894	1
411	20230724	120200	183114393	894	894	894	894	0
412	20230724	120100	183114393	894	895	895	894	242
413	20230724	120000	182897804	895	895	895	895	4
414	20230724	115900	182894224	895	895	895	895	0
415	20230724	115800	182894224	895	895	895	895	1117
416	20230724	115700	181894509	895	895	895	895	1
417	20230724	115600	181893614	895	895	895	895	0
418	20230724	115500	181893614	895	895	895	895	95
419	20230724	115400	181808589	895	895	895	895	50
420	20230724	115300	181763839	895	896	896	895	1122
421	20230724	115200	180758533	896	896	896	896	0
422	20230724	115100	180758533	896	896	896	896	0
423	20230724	115000	180758533	896	896	896	896	20
424	20230724	114900	180740613	896	896	896	896	0
425	20230724	114800	180740613	896	896	896	896	0
426	20230724	114700	180740613	896	896	896	896	0
427	20230724	114600	180740613	896	896	896	896	0
428	20230724	114500	180740613	896	896	896	896	0
429	20230724	114400	180740613	896	896	896	896	0
430	20230724	114300	180740613	896	896	896	896	0
431	20230724	114200	180740613	896	896	896	896	0
432	20230724	114100	180740613	896	892	896	887	3300
433	20230724	114000	177805357	896	896	896	896	95
434	20230724	113900	177720237	896	896	896	896	0
435	20230724	113800	177720237	896	896	896	896	10
436	20230724	113700	177711277	896	891	896	891	2197
437	20230724	113600	175753739	892	892	892	892	0
438	20230724	113500	175753739	892	892	892	892	0
439	20230724	113400	175753739	892	892	892	892	1680
440	20230724	113300	174255179	892	892	892	892	0
441	20230724	113200	174255179	892	892	892	892	0
442	20230724	113100	174255179	892	892	892	892	0
443	20230724	113000	174255179	892	891	892	891	511
444	20230724	112900	173799876	891	891	891	891	500
445	20230724	112800	173354376	890	890	890	890	0
446	20230724	112700	173354376	890	890	890	890	0
447	20230724	112600	173354376	890	890	890	890	0
448	20230724	112500	173354376	890	890	890	890	0
449	20230724	112400	173354376	890	890	890	890	0
450	20230724	112300	173354376	890	890	890	890	0
451	20230724	112200	173354376	890	890	890	890	396
452	20230724	112100	173001936	891	891	891	891	5
453	20230724	112000	172997481	890	890	890	890	5000
454	20230724	111900	168547481	892	890	892	890	2567
455	20230724	111800	166258770	890	890	890	890	0
456	20230724	111700	166258770	890	888	890	888	18628
457	20230724	111600	149698062	888	888	888	888	0
458	20230724	111500	149698062	888	888	888	888	0
459	20230724	111400	149698062	888	888	888	888	0
460	20230724	111300	149698062	888	888	888	888	0
461	20230724	111200	149698062	888	888	888	888	0
462	20230724	111100	149698062	888	888	888	888	0
463	20230724	111000	149698062	888	888	888	888	95
464	20230724	110900	149613702	888	888	888	888	112
465	20230724	110800	149514246	888	888	888	888	3
466	20230724	110700	149511582	888	884	888	884	1157
467	20230724	110600	148488784	887	887	887	887	329
468	20230724	110500	148196961	888	888	888	888	0
469	20230724	110400	148196961	888	888	888	888	0
470	20230724	110300	148196961	888	887	888	884	5233
471	20230724	110200	143567349	888	888	888	888	0
472	20230724	110100	143567349	888	888	888	888	3487
473	20230724	110000	140470893	888	884	888	884	514
474	20230724	105900	140016461	883	884	884	883	1687
475	20230724	105800	138526469	884	888	888	884	3671
476	20230724	105700	135277199	886	886	886	886	0
477	20230724	105600	135277199	886	886	886	886	346
478	20230724	105500	134970643	888	889	890	886	1852
479	20230724	105400	133327950	890	889	890	888	8121
480	20230724	105300	126108968	890	890	890	890	22
481	20230724	105200	126089388	892	892	892	892	2
482	20230724	105100	126087604	890	890	890	890	12
483	20230724	105000	126076924	892	892	892	892	0
484	20230724	104900	126076924	892	890	892	890	1758
485	20230724	104800	124512302	892	892	892	892	0
486	20230724	104700	124512302	892	892	892	892	2
487	20230724	104600	124510518	892	892	892	892	0
488	20230724	104500	124510518	892	892	892	892	1000
489	20230724	104400	123618518	892	892	892	892	7
490	20230724	104300	123612274	889	889	889	889	0
491	20230724	104200	123612274	889	889	889	889	0
492	20230724	104100	123612274	889	889	889	889	100
493	20230724	104000	123523374	889	891	892	889	10424
494	20230724	103900	114251473	891	891	891	891	161
495	20230724	103800	114108022	892	892	892	892	5
496	20230724	103700	114103562	892	893	893	892	502
497	20230724	103600	113655668	893	893	893	893	0
498	20230724	103500	113655668	893	893	893	893	0
499	20230724	103400	113655668	893	893	893	893	0
500	20230724	103300	113655668	893	893	893	893	0
501	20230724	103200	113655668	893	893	893	893	127
502	20230724	103100	113542257	893	893	893	893	0
503	20230724	103000	113542257	893	893	893	893	0
504	20230724	102900	113542257	893	893	893	893	100
505	20230724	102800	113452957	893	893	893	893	205
506	20230724	102700	113269892	893	893	893	893	0
507	20230724	102600	113269892	893	893	893	893	2
508	20230724	102500	113268106	892	893	893	892	1150
509	20230724	102400	112242156	893	893	893	893	0
510	20230724	102300	112242156	893	893	893	893	525
511	20230724	102200	111773331	895	895	895	895	2132
512	20230724	102100	109865191	894	894	894	894	0
513	20230724	102000	109865191	894	894	894	894	69
514	20230724	101900	109803505	894	894	894	894	931
515	20230724	101800	108971191	894	894	894	894	10
516	20230724	101700	108962251	894	893	894	893	69
517	20230724	101600	108900632	893	893	893	893	0
518	20230724	101500	108900632	893	893	893	893	16
519	20230724	101400	108886344	893	893	893	893	100
520	20230724	101300	108797044	893	893	893	893	1000
521	20230724	101200	107904044	893	891	893	891	171
522	20230724	101100	107751679	890	891	891	890	308
523	20230724	101000	107477551	891	891	891	891	23
524	20230724	100900	107457058	889	889	889	889	0
525	20230724	100800	107457058	889	891	891	889	7295
526	20230724	100700	100968417	893	893	893	893	0
527	20230724	100600	100968417	893	891	893	891	2500
528	20230724	100500	98740913	891	891	891	891	2
529	20230724	100400	98739131	890	890	890	890	3610
530	20230724	100300	95526231	890	890	890	890	0
531	20230724	100200	95526231	890	890	890	890	1097
532	20230724	100100	94549901	891	891	891	891	12
533	20230724	100000	94539209	891	891	891	891	2088
534	20230724	095900	92678801	893	893	893	893	30
535	20230724	095800	92652011	893	893	893	893	0
536	20230724	095700	92652011	893	891	893	891	639
537	20230724	095600	92082382	891	891	891	891	0
538	20230724	095500	92082382	891	891	891	891	88
539	20230724	095400	92003974	891	891	891	891	25
540	20230724	095300	91981699	891	891	891	891	50
541	20230724	095200	91937149	891	894	894	891	7571
542	20230724	095100	85183182	894	894	894	894	50
543	20230724	095000	85138482	894	894	894	894	0
544	20230724	094900	85138482	894	894	894	894	6
545	20230724	094800	85133118	894	894	894	894	564
546	20230724	094700	84628902	894	894	894	893	1131
547	20230724	094600	83618188	894	894	894	894	419
548	20230724	094500	83243602	894	894	894	894	451
549	20230724	094400	82840408	894	894	894	894	0
550	20230724	094300	82840408	894	894	894	894	0
551	20230724	094200	82840408	894	894	894	894	2
552	20230724	094100	82838620	893	893	894	892	224
553	20230724	094000	82638757	893	894	894	893	1563
554	20230724	093900	81242645	894	897	897	894	82
555	20230724	093800	81169226	897	896	897	896	4
556	20230724	093700	81165641	896	895	896	895	1012
557	20230724	093600	80259703	895	895	895	895	86
558	20230724	093500	80182733	897	897	897	897	6
559	20230724	093400	80177351	897	897	897	897	0
560	20230724	093300	80177351	897	897	897	897	14
561	20230724	093200	80164793	897	893	897	893	7878
562	20230724	093100	73124031	893	893	893	893	0
563	20230724	093000	73124031	893	893	893	893	25
564	20230724	092900	73101706	893	897	897	893	1056
565	20230724	092800	72158682	893	891	897	890	7714
566	20230724	092700	65276175	892	892	892	892	333
567	20230724	092600	64979139	891	891	891	891	1908
568	20230724	092500	63279111	891	891	891	891	3434
569	20230724	092400	60219417	891	890	891	889	1417
570	20230724	092300	58958861	889	892	892	889	3045
571	20230724	092200	56248209	893	892	893	892	202
572	20230724	092100	56068023	893	892	893	892	3827
573	20230724	092000	52650937	893	893	893	893	291
574	20230724	091900	52391074	892	892	892	892	157
575	20230724	091800	52251030	893	892	893	892	3826
576	20230724	091700	48838236	893	893	893	892	3171
577	20230724	091600	46009298	893	893	893	892	1694
578	20230724	091500	44497916	893	893	893	892	1732
579	20230724	091400	42952140	894	895	895	894	7396
580	20230724	091300	36339897	897	895	897	895	3102
581	20230724	091200	33560413	896	896	896	894	544
582	20230724	091100	33073031	897	897	908	893	8934
583	20230724	091000	25067727	899	901	901	899	807
584	20230724	090900	24340752	901	904	905	901	2602
585	20230724	090800	21994030	905	905	905	905	72
586	20230724	090700	21928870	906	906	906	906	30
587	20230724	090600	21901690	907	906	908	906	1496
588	20230724	090500	20546303	906	901	906	895	5840
589	20230724	090400	15295900	901	901	901	901	0
590	20230724	090300	15295900	901	906	911	899	5383
591	20230724	090200	10447255	905	911	912	905	5637
592	20230724	090100	5343890	915	915	915	915	6
593	20230724	090000	5338400	918	905	921	905	5897