KissMeData/241820/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204600	480364443	985	985	985	985	4520
3	20240723	204500	480364443	985	985	985	985	0
4	20240723	204400	480364443	985	985	985	985	0
5	20240723	204300	480364443	985	985	985	985	0
6	20240723	204200	480364443	985	985	985	985	0
7	20240723	204100	480364443	985	985	985	985	0
8	20240723	204000	480364443	985	985	985	985	0
9	20240723	203900	480364443	985	985	985	985	0
10	20240723	203800	480364443	985	985	985	985	0
11	20240723	203700	480364443	985	985	985	985	0
12	20240723	203600	480364443	985	985	985	985	0
13	20240723	203500	480364443	985	985	985	985	0
14	20240723	203400	480364443	985	985	985	985	0
15	20240723	203300	480364443	985	985	985	985	0
16	20240723	203200	480364443	985	985	985	985	0
17	20240723	203100	480364443	985	985	985	985	0
18	20240723	203000	480364443	985	985	985	985	0
19	20240723	202900	480364443	985	985	985	985	0
20	20240723	202800	480364443	985	985	985	985	0
21	20240723	202700	480364443	985	985	985	985	0
22	20240723	202600	480364443	985	985	985	985	0
23	20240723	202500	480364443	985	985	985	985	0
24	20240723	202400	480364443	985	985	985	985	0
25	20240723	202300	480364443	985	985	985	985	0
26	20240723	202200	480364443	985	985	985	985	0
27	20240723	202100	480364443	985	985	985	985	0
28	20240723	202000	480364443	985	985	985	985	0
29	20240723	201900	480364443	985	985	985	985	0
30	20240723	201800	480364443	985	985	985	985	0
31	20240723	201700	480364443	985	985	985	985	0
32	20240723	201600	480364443	985	985	985	985	4520
33	20240723	201500	480364443	985	985	985	985	0
34	20240723	201400	480364443	985	985	985	985	0
35	20240723	201300	480364443	985	985	985	985	0
36	20240723	201200	480364443	985	985	985	985	0
37	20240723	201100	480364443	985	985	985	985	0
38	20240723	201000	480364443	985	985	985	985	0
39	20240723	200900	480364443	985	985	985	985	0
40	20240723	200800	480364443	985	985	985	985	0
41	20240723	200700	480364443	985	985	985	985	0
42	20240723	200600	480364443	985	985	985	985	0
43	20240723	200500	480364443	985	985	985	985	0
44	20240723	200400	480364443	985	985	985	985	0
45	20240723	200300	480364443	985	985	985	985	0
46	20240723	200200	480364443	985	985	985	985	0
47	20240723	200100	480364443	985	985	985	985	0
48	20240723	200000	480364443	985	985	985	985	0
49	20240723	195900	480364443	985	985	985	985	0
50	20240723	195800	480364443	985	985	985	985	0
51	20240723	195700	480364443	985	985	985	985	0
52	20240723	195600	480364443	985	985	985	985	0
53	20240723	195500	480364443	985	985	985	985	0
54	20240723	195400	480364443	985	985	985	985	0
55	20240723	195300	480364443	985	985	985	985	0
56	20240723	195200	480364443	985	985	985	985	0
57	20240723	195100	480364443	985	985	985	985	0
58	20240723	195000	480364443	985	985	985	985	0
59	20240723	194900	480364443	985	985	985	985	0
60	20240723	194800	480364443	985	985	985	985	0
61	20240723	194700	480364443	985	985	985	985	0
62	20240723	194600	480364443	985	985	985	985	4520
63	20240723	194500	480364443	985	985	985	985	0
64	20240723	194400	480364443	985	985	985	985	0
65	20240723	194300	480364443	985	985	985	985	0
66	20240723	194200	480364443	985	985	985	985	0
67	20240723	194100	480364443	985	985	985	985	0
68	20240723	194000	480364443	985	985	985	985	0
69	20240723	193900	480364443	985	985	985	985	0
70	20240723	193800	480364443	985	985	985	985	0
71	20240723	193700	480364443	985	985	985	985	0
72	20240723	193600	480364443	985	985	985	985	0
73	20240723	193500	480364443	985	985	985	985	0
74	20240723	193400	480364443	985	985	985	985	0
75	20240723	193300	480364443	985	985	985	985	0
76	20240723	193200	480364443	985	985	985	985	0
77	20240723	193100	480364443	985	985	985	985	0
78	20240723	193000	480364443	985	985	985	985	0
79	20240723	192900	480364443	985	985	985	985	0
80	20240723	192800	480364443	985	985	985	985	0
81	20240723	192700	480364443	985	985	985	985	0
82	20240723	192600	480364443	985	985	985	985	0
83	20240723	192500	480364443	985	985	985	985	0
84	20240723	192400	480364443	985	985	985	985	0
85	20240723	192300	480364443	985	985	985	985	0
86	20240723	192200	480364443	985	985	985	985	0
87	20240723	192100	480364443	985	985	985	985	0
88	20240723	192000	480364443	985	985	985	985	0
89	20240723	191900	480364443	985	985	985	985	0
90	20240723	191800	480364443	985	985	985	985	0
91	20240723	191700	480364443	985	985	985	985	0
92	20240723	191600	480364443	985	985	985	985	4520
93	20240723	191500	480364443	985	985	985	985	0
94	20240723	191400	480364443	985	985	985	985	0
95	20240723	191300	480364443	985	985	985	985	0
96	20240723	191200	480364443	985	985	985	985	0
97	20240723	191100	480364443	985	985	985	985	0
98	20240723	191000	480364443	985	985	985	985	0
99	20240723	190900	480364443	985	985	985	985	0
100	20240723	190800	480364443	985	985	985	985	0
101	20240723	190700	480364443	985	985	985	985	0
102	20240723	190600	480364443	985	985	985	985	0
103	20240723	190500	480364443	985	985	985	985	0
104	20240723	190400	480364443	985	985	985	985	0
105	20240723	190300	480364443	985	985	985	985	0
106	20240723	190200	480364443	985	985	985	985	0
107	20240723	190100	480364443	985	985	985	985	0
108	20240723	190000	480364443	985	985	985	985	0
109	20240723	185900	480364443	985	985	985	985	0
110	20240723	185800	480364443	985	985	985	985	0
111	20240723	185700	480364443	985	985	985	985	0
112	20240723	185600	480364443	985	985	985	985	0
113	20240723	185500	480364443	985	985	985	985	0
114	20240723	185400	480364443	985	985	985	985	0
115	20240723	185300	480364443	985	985	985	985	0
116	20240723	185200	480364443	985	985	985	985	0
117	20240723	185100	480364443	985	985	985	985	0
118	20240723	185000	480364443	985	985	985	985	0
119	20240723	184900	480364443	985	985	985	985	0
120	20240723	184800	480364443	985	985	985	985	0
121	20240723	184700	480364443	985	985	985	985	0
122	20240723	184600	480364443	985	985	985	985	4520
123	20240723	184500	480364443	985	985	985	985	0
124	20240723	184400	480364443	985	985	985	985	0
125	20240723	184300	480364443	985	985	985	985	0
126	20240723	184200	480364443	985	985	985	985	0
127	20240723	184100	480364443	985	985	985	985	0
128	20240723	184000	480364443	985	985	985	985	0
129	20240723	183900	480364443	985	985	985	985	0
130	20240723	183800	480364443	985	985	985	985	0
131	20240723	183700	480364443	985	985	985	985	0
132	20240723	183600	480364443	985	985	985	985	0
133	20240723	183500	480364443	985	985	985	985	0
134	20240723	183400	480364443	985	985	985	985	0
135	20240723	183300	480364443	985	985	985	985	0
136	20240723	183200	480364443	985	985	985	985	0
137	20240723	183100	480364443	985	985	985	985	0
138	20240723	183000	480364443	985	985	985	985	0
139	20240723	182900	480364443	985	985	985	985	0
140	20240723	182800	480364443	985	985	985	985	0
141	20240723	182700	480364443	985	985	985	985	0
142	20240723	182600	480364443	985	985	985	985	0
143	20240723	182500	480364443	985	985	985	985	0
144	20240723	182400	480364443	985	985	985	985	0
145	20240723	182300	480364443	985	985	985	985	0
146	20240723	182200	480364443	985	985	985	985	0
147	20240723	182100	480364443	985	985	985	985	0
148	20240723	182000	480364443	985	985	985	985	0
149	20240723	181900	480364443	985	985	985	985	0
150	20240723	181800	480364443	985	985	985	985	0
151	20240723	181700	480364443	985	985	985	985	0
152	20240723	181600	480364443	985	985	985	985	4520
153	20240723	181500	480364443	985	985	985	985	0
154	20240723	181400	480364443	985	985	985	985	0
155	20240723	181300	480364443	985	985	985	985	0
156	20240723	181200	480364443	985	985	985	985	0
157	20240723	181100	480364443	985	985	985	985	0
158	20240723	181000	480364443	985	985	985	985	0
159	20240723	180900	480364443	985	985	985	985	0
160	20240723	180800	480364443	985	985	985	985	0
161	20240723	180700	480364443	985	985	985	985	0
162	20240723	180600	480364443	985	985	985	985	0
163	20240723	180500	480364443	985	985	985	985	0
164	20240723	180400	480364443	985	985	985	985	0
165	20240723	180300	480364443	985	985	985	985	0
166	20240723	180200	480364443	985	985	985	985	0
167	20240723	180100	480364443	985	985	985	985	0
168	20240723	180000	480364443	985	985	985	985	0
169	20240723	175900	480364443	985	985	985	985	0
170	20240723	175800	480364443	985	985	985	985	0
171	20240723	175700	480364443	985	985	985	985	0
172	20240723	175600	480364443	985	985	985	985	0
173	20240723	175500	480364443	985	985	985	985	0
174	20240723	175400	480364443	985	985	985	985	0
175	20240723	175300	480364443	985	985	985	985	0
176	20240723	175200	480364443	985	985	985	985	0
177	20240723	175100	480364443	985	985	985	985	0
178	20240723	175000	480364443	985	985	985	985	0
179	20240723	174900	480364443	985	985	985	985	0
180	20240723	174800	480364443	985	985	985	985	0
181	20240723	174700	480364443	985	985	985	985	0
182	20240723	174600	480364443	985	985	985	985	4520
183	20240723	174500	480364443	985	985	985	985	0
184	20240723	174400	480364443	985	985	985	985	0
185	20240723	174300	480364443	985	985	985	985	0
186	20240723	174200	480364443	985	985	985	985	0
187	20240723	174100	480364443	985	985	985	985	0
188	20240723	174000	480364443	985	985	985	985	0
189	20240723	173900	480364443	985	985	985	985	0
190	20240723	173800	480364443	985	985	985	985	0
191	20240723	173700	480364443	985	985	985	985	0
192	20240723	173600	480364443	985	985	985	985	0
193	20240723	173500	480364443	985	985	985	985	0
194	20240723	173400	480364443	985	985	985	985	0
195	20240723	173300	480364443	985	985	985	985	0
196	20240723	173200	480364443	985	985	985	985	0
197	20240723	173100	480364443	985	985	985	985	0
198	20240723	173000	480364443	985	985	985	985	0
199	20240723	172900	480364443	985	985	985	985	0
200	20240723	172800	480364443	985	985	985	985	0
201	20240723	172700	480364443	985	985	985	985	0
202	20240723	172600	480364443	985	985	985	985	0
203	20240723	172500	480364443	985	985	985	985	0
204	20240723	172400	480364443	985	985	985	985	0
205	20240723	172300	480364443	985	985	985	985	0
206	20240723	172200	480364443	985	985	985	985	0
207	20240723	172100	480364443	985	985	985	985	0
208	20240723	172000	480364443	985	985	985	985	0
209	20240723	171900	480364443	985	985	985	985	0
210	20240723	171800	480364443	985	985	985	985	0
211	20240723	171700	480364443	985	985	985	985	0
212	20240723	171600	480364443	985	985	985	985	4520
213	20240723	171500	480364443	985	985	985	985	0
214	20240723	171400	480364443	985	985	985	985	0
215	20240723	171300	480364443	985	985	985	985	0
216	20240723	171200	480364443	985	985	985	985	0
217	20240723	171100	480364443	985	985	985	985	0
218	20240723	171000	480364443	985	985	985	985	0
219	20240723	170900	480364443	985	985	985	985	0
220	20240723	170800	480364443	985	985	985	985	0
221	20240723	170700	480364443	985	985	985	985	0
222	20240723	170600	480364443	985	985	985	985	0
223	20240723	170500	480364443	985	985	985	985	0
224	20240723	170400	480364443	985	985	985	985	0
225	20240723	170300	480364443	985	985	985	985	0
226	20240723	170200	480364443	985	985	985	985	0
227	20240723	170100	480364443	985	985	985	985	0
228	20240723	170000	480364443	985	985	985	985	0
229	20240723	165900	480364443	985	985	985	985	0
230	20240723	165800	480364443	985	985	985	985	0
231	20240723	165700	480364443	985	985	985	985	0
232	20240723	165600	480364443	985	985	985	985	0
233	20240723	165500	480364443	985	985	985	985	0
234	20240723	165400	480364443	985	985	985	985	0
235	20240723	165300	480364443	985	985	985	985	0
236	20240723	165200	480364443	985	985	985	985	0
237	20240723	165100	480364443	985	985	985	985	0
238	20240723	165000	480364443	985	985	985	985	0
239	20240723	164900	480364443	985	985	985	985	0
240	20240723	164800	480364443	985	985	985	985	0
241	20240723	164700	480364443	985	985	985	985	0
242	20240723	164600	480364443	985	985	985	985	4520
243	20240723	164500	480364443	985	985	985	985	0
244	20240723	164400	480364443	985	985	985	985	0
245	20240723	164300	480364443	985	985	985	985	0
246	20240723	164200	480364443	985	985	985	985	0
247	20240723	164100	480364443	985	985	985	985	0
248	20240723	164000	480364443	985	985	985	985	0
249	20240723	163900	480364443	985	985	985	985	0
250	20240723	163800	480364443	985	985	985	985	0
251	20240723	163700	480364443	985	985	985	985	0
252	20240723	163600	480364443	985	985	985	985	0
253	20240723	163500	480364443	985	985	985	985	0
254	20240723	163400	480364443	985	985	985	985	0
255	20240723	163300	480364443	985	985	985	985	0
256	20240723	163200	480364443	985	985	985	985	0
257	20240723	163100	480364443	985	985	985	985	0
258	20240723	163000	480364443	985	985	985	985	0
259	20240723	162900	480364443	985	985	985	985	0
260	20240723	162800	480364443	985	985	985	985	0
261	20240723	162700	480364443	985	985	985	985	0
262	20240723	162600	480364443	985	985	985	985	0
263	20240723	162500	480364443	985	985	985	985	0
264	20240723	162400	480364443	985	985	985	985	0
265	20240723	162300	480364443	985	985	985	985	0
266	20240723	162200	480364443	985	985	985	985	0
267	20240723	162100	480364443	985	985	985	985	0
268	20240723	162000	480364443	985	985	985	985	0
269	20240723	161900	480364443	985	985	985	985	0
270	20240723	161800	480364443	985	985	985	985	0
271	20240723	161700	480364443	985	985	985	985	0
272	20240723	161600	480364443	985	985	985	985	4520
273	20240723	161500	480364443	985	985	985	985	0
274	20240723	161400	480364443	985	985	985	985	0
275	20240723	161300	480364443	985	985	985	985	0
276	20240723	161200	480364443	985	985	985	985	0
277	20240723	161100	480364443	985	985	985	985	0
278	20240723	161000	480364443	985	985	985	985	0
279	20240723	160900	480364443	985	985	985	985	0
280	20240723	160800	480364443	985	985	985	985	0
281	20240723	160700	480364443	985	985	985	985	0
282	20240723	160600	480364443	985	985	985	985	0
283	20240723	160500	480364443	985	985	985	985	0
284	20240723	160400	480364443	985	985	985	985	0
285	20240723	160300	480364443	985	985	985	985	0
286	20240723	160200	480364443	985	985	985	985	0
287	20240723	160100	480364443	985	985	985	985	0
288	20240723	160000	480364443	985	985	985	985	0
289	20240723	155900	480364443	985	985	985	985	0
290	20240723	155800	480364443	985	985	985	985	0
291	20240723	155700	480364443	985	985	985	985	0
292	20240723	155600	480364443	985	985	985	985	0
293	20240723	155500	480364443	985	985	985	985	0
294	20240723	155400	480364443	985	985	985	985	0
295	20240723	155300	480364443	985	985	985	985	0
296	20240723	155200	480364443	985	985	985	985	0
297	20240723	155100	480364443	985	985	985	985	0
298	20240723	155000	480364443	985	985	985	985	0
299	20240723	154900	480364443	985	985	985	985	0
300	20240723	154800	480364443	985	985	985	985	0
301	20240723	154700	480364443	985	985	985	985	0
302	20240723	154600	480364443	985	985	985	985	4520
303	20240723	154500	480364443	985	985	985	985	0
304	20240723	154400	480364443	985	985	985	985	0
305	20240723	154300	480364443	985	985	985	985	0
306	20240723	154200	480364443	985	985	985	985	0
307	20240723	154100	480364443	985	985	985	985	0
308	20240723	154000	480364443	985	985	985	985	0
309	20240723	153900	480364443	985	985	985	985	0
310	20240723	153800	480364443	985	985	985	985	0
311	20240723	153700	480364443	985	985	985	985	0
312	20240723	153600	480364443	985	985	985	985	0
313	20240723	153500	480364443	985	985	985	985	0
314	20240723	153400	480364443	985	985	985	985	0
315	20240723	153300	480364443	985	985	985	985	0
316	20240723	153200	480364443	985	985	985	985	0
317	20240723	153100	480364443	985	985	985	985	0
318	20240723	153000	480364443	985	985	985	985	4520
319	20240723	152900	475912243	979	979	979	979	0
320	20240723	152800	475912243	979	979	979	979	0
321	20240723	152700	475912243	979	979	979	979	0
322	20240723	152600	475912243	979	979	979	979	0
323	20240723	152500	475912243	979	979	979	979	0
324	20240723	152400	475912243	979	979	979	979	0
325	20240723	152300	475912243	979	979	979	979	0
326	20240723	152200	475912243	979	979	979	979	0
327	20240723	152100	475912243	979	979	979	979	0
328	20240723	152000	475912243	979	979	979	979	0
329	20240723	151900	475912243	979	979	980	975	22
330	20240723	151800	475890748	980	981	981	971	59
331	20240723	151700	475832926	978	973	981	968	504
332	20240723	151600	475344450	981	975	982	968	200
333	20240723	151500	475150658	979	970	979	969	41
334	20240723	151400	475110880	970	970	970	970	300
335	20240723	151300	474819880	971	972	972	971	50
336	20240723	151200	474771327	971	971	971	971	0
337	20240723	151100	474771327	971	971	971	971	0
338	20240723	151000	474771327	971	971	971	971	152
339	20240723	150900	474623735	982	982	982	982	0
340	20240723	150800	474623735	982	982	982	982	0
341	20240723	150700	474623735	982	982	982	982	102
342	20240723	150600	474523571	971	982	982	971	102
343	20240723	150500	474423429	982	982	982	982	50
344	20240723	150400	474374329	972	972	972	972	0
345	20240723	150300	474374329	972	974	974	972	1000
346	20240723	150200	473400655	972	972	972	972	0
347	20240723	150100	473400655	972	972	972	972	0
348	20240723	150000	473400655	972	972	972	972	0
349	20240723	145900	473400655	972	972	972	972	0
350	20240723	145800	473400655	972	972	972	972	10
351	20240723	145700	473390935	978	978	978	978	0
352	20240723	145600	473390935	978	973	978	973	502
353	20240723	145500	472902479	973	973	973	973	0
354	20240723	145400	472902479	973	973	978	972	3063
355	20240723	145300	469913079	975	975	975	975	0
356	20240723	145200	469913079	975	975	975	975	0
357	20240723	145100	469913079	975	975	975	975	0
358	20240723	145000	469913079	975	975	975	975	0
359	20240723	144900	469913079	975	975	975	975	0
360	20240723	144800	469913079	975	975	975	975	0
361	20240723	144700	469913079	975	975	975	975	0
362	20240723	144600	469913079	975	975	975	975	0
363	20240723	144500	469913079	975	975	975	975	0
364	20240723	144400	469913079	975	975	975	975	117
365	20240723	144300	469799004	975	975	975	975	5
366	20240723	144200	469794129	975	975	975	975	2
367	20240723	144100	469792179	975	971	975	971	7
368	20240723	144000	469785370	970	970	970	970	0
369	20240723	143900	469785370	970	970	970	970	0
370	20240723	143800	469785370	970	970	970	970	0
371	20240723	143700	469785370	970	970	970	970	0
372	20240723	143600	469785370	970	970	970	970	0
373	20240723	143500	469785370	970	970	970	970	0
374	20240723	143400	469785370	970	970	970	970	0
375	20240723	143300	469785370	970	970	970	970	0
376	20240723	143200	469785370	970	970	970	970	0
377	20240723	143100	469785370	970	970	970	970	299
378	20240723	143000	469495340	971	971	971	971	183
379	20240723	142900	469317647	970	970	970	970	95
380	20240723	142800	469225497	970	970	970	970	12
381	20240723	142700	469213857	969	969	969	969	65
382	20240723	142600	469150872	970	970	970	970	400
383	20240723	142500	468762872	966	970	970	965	4039
384	20240723	142400	464860602	970	970	970	970	0
385	20240723	142300	464860602	970	970	970	970	0
386	20240723	142200	464860602	970	970	970	970	1
387	20240723	142100	464859632	975	975	975	975	57
388	20240723	142000	464804057	966	970	970	966	976
389	20240723	141900	463859336	976	976	976	976	10
390	20240723	141800	463849576	977	977	977	977	0
391	20240723	141700	463849576	977	977	977	977	0
392	20240723	141600	463849576	977	977	977	977	0
393	20240723	141500	463849576	977	977	977	977	1
394	20240723	141400	463848599	967	971	971	967	1903
395	20240723	141300	462007421	970	979	979	970	540
396	20240723	141200	461482513	979	979	979	979	0
397	20240723	141100	461482513	979	979	979	979	0
398	20240723	141000	461482513	979	976	979	976	2400
399	20240723	140900	459133090	972	972	972	972	0
400	20240723	140800	459133090	972	972	972	972	0
401	20240723	140700	459133090	972	972	972	972	200
402	20240723	140600	458938690	972	973	973	972	1000
403	20240723	140500	457966129	973	981	981	970	2005
404	20240723	140400	456018361	981	981	981	981	0
405	20240723	140300	456018361	981	981	981	981	0
406	20240723	140200	456018361	981	981	981	981	0
407	20240723	140100	456018361	981	982	982	981	85
408	20240723	140000	455934957	982	982	982	982	22
409	20240723	135900	455913353	988	988	988	988	0
410	20240723	135800	455913353	988	988	988	988	0
411	20240723	135700	455913353	988	988	988	988	0
412	20240723	135600	455913353	988	988	988	988	0
413	20240723	135500	455913353	988	988	988	988	0
414	20240723	135400	455913353	988	988	988	988	0
415	20240723	135300	455913353	988	988	988	988	800
416	20240723	135200	455122953	982	987	987	982	1500
417	20240723	135100	453649925	987	987	987	987	1
418	20240723	135000	453648938	988	988	988	988	0
419	20240723	134900	453648938	988	988	988	988	0
420	20240723	134800	453648938	988	988	988	988	0
421	20240723	134700	453648938	988	988	988	988	0
422	20240723	134600	453648938	988	988	988	988	0
423	20240723	134500	453648938	988	988	988	988	0
424	20240723	134400	453648938	988	988	988	988	0
425	20240723	134300	453648938	988	988	988	988	0
426	20240723	134200	453648938	988	988	988	988	0
427	20240723	134100	453648938	988	988	988	988	0
428	20240723	134000	453648938	988	988	988	988	1
429	20240723	133900	453647950	989	989	989	989	0
430	20240723	133800	453647950	989	989	989	989	0
431	20240723	133700	453647950	989	989	989	989	0
432	20240723	133600	453647950	989	989	989	989	0
433	20240723	133500	453647950	989	989	989	989	0
434	20240723	133400	453647950	989	989	989	989	0
435	20240723	133300	453647950	989	989	989	989	0
436	20240723	133200	453647950	989	990	990	989	13
437	20240723	133100	453635083	990	990	990	990	0
438	20240723	133000	453635083	990	990	990	990	0
439	20240723	132900	453635083	990	990	990	990	50
440	20240723	132800	453585583	990	990	990	990	0
441	20240723	132700	453585583	990	990	990	990	0
442	20240723	132600	453585583	990	990	990	990	0
443	20240723	132500	453585583	990	993	993	990	4768
444	20240723	132400	448863205	994	994	994	994	0
445	20240723	132300	448863205	994	994	994	994	0
446	20240723	132200	448863205	994	994	994	994	1080
447	20240723	132100	447789685	995	995	995	995	0
448	20240723	132000	447789685	995	995	995	995	0
449	20240723	131900	447789685	995	995	995	995	0
450	20240723	131800	447789685	995	995	995	995	0
451	20240723	131700	447789685	995	995	995	995	59
452	20240723	131600	447730980	995	995	995	995	0
453	20240723	131500	447730980	995	994	995	994	416
454	20240723	131400	447317473	995	995	995	995	0
455	20240723	131300	447317473	995	995	995	995	187
456	20240723	131200	447131408	996	996	996	996	1
457	20240723	131100	447130412	996	996	996	996	0
458	20240723	131000	447130412	996	996	996	996	0
459	20240723	130900	447130412	996	996	996	996	0
460	20240723	130800	447130412	996	996	996	996	1000
461	20240723	130700	446134412	995	995	995	995	5
462	20240723	130600	446129437	995	995	995	995	10
463	20240723	130500	446119487	996	996	996	996	0
464	20240723	130400	446119487	996	996	996	996	0
465	20240723	130300	446119487	996	996	996	996	0
466	20240723	130200	446119487	996	996	996	996	99
467	20240723	130100	446020883	996	996	996	996	1
468	20240723	130000	446019887	994	994	994	994	804
469	20240723	125900	445220711	994	994	994	994	1213
470	20240723	125800	444014989	994	994	1000	994	702
471	20240723	125700	443317135	994	1000	1000	994	2341
472	20240723	125600	440987787	1000	999	1000	999	4
473	20240723	125500	440983790	1000	1000	1000	1000	10
474	20240723	125400	440973790	1000	1000	1000	1000	0
475	20240723	125300	440973790	1000	1000	1000	996	14
476	20240723	125200	440959817	1000	1000	1000	1000	305
477	20240723	125100	440654817	1000	1000	1000	1000	0
478	20240723	125000	440654817	1000	1001	1001	1000	14
479	20240723	124900	440640815	1002	1002	1002	1002	3
480	20240723	124800	440637809	1003	1003	1003	1003	97
481	20240723	124700	440540518	1003	1000	1003	1000	402
482	20240723	124600	440138515	1000	1000	1000	1000	7
483	20240723	124500	440131515	1000	996	1000	994	6536
484	20240723	124400	433612649	996	996	997	996	501
485	20240723	124300	433113652	997	994	997	994	3125
486	20240723	124200	430005151	993	990	993	989	4701
487	20240723	124100	425342861	994	994	994	994	0
488	20240723	124000	425342861	994	994	994	994	2403
489	20240723	123900	422954279	996	996	996	996	2000
490	20240723	123800	420962279	995	992	995	992	1350
491	20240723	123700	419621886	992	992	992	992	17
492	20240723	123600	419605022	990	990	990	990	336
493	20240723	123500	419272382	988	983	988	983	7719
494	20240723	123400	411659413	982	982	982	982	5
495	20240723	123300	411654503	983	983	983	983	1099
496	20240723	123200	410574186	983	981	983	981	2102
497	20240723	123100	408510120	981	981	981	981	0
498	20240723	123000	408510120	981	981	981	981	1006
499	20240723	122900	407523234	981	980	981	979	1428
500	20240723	122800	406123144	978	978	978	978	0
501	20240723	122700	406123144	978	978	978	978	0
502	20240723	122600	406123144	978	978	978	978	0
503	20240723	122500	406123144	978	986	986	978	2806
504	20240723	122400	403356436	988	980	988	980	7775
505	20240723	122300	395727148	979	976	979	976	4990
506	20240723	122200	390847218	975	974	975	974	2436
507	20240723	122100	388472911	974	974	974	974	1051
508	20240723	122000	387449237	972	974	974	972	114
509	20240723	121900	387338229	974	974	974	974	2000
510	20240723	121800	385390229	971	971	971	971	0
511	20240723	121700	385390229	971	971	971	971	36
512	20240723	121600	385355273	971	971	971	971	100
513	20240723	121500	385258173	974	974	974	974	0
514	20240723	121400	385258173	974	974	974	974	0
515	20240723	121300	385258173	974	974	974	974	68
516	20240723	121200	385191941	975	975	975	975	1
517	20240723	121100	385190966	974	974	974	974	0
518	20240723	121000	385190966	974	974	974	974	4
519	20240723	120900	385187070	974	974	974	974	1
520	20240723	120800	385186096	975	975	975	975	0
521	20240723	120700	385186096	975	975	975	975	0
522	20240723	120600	385186096	975	975	975	975	0
523	20240723	120500	385186096	975	975	975	975	0
524	20240723	120400	385186096	975	975	975	975	0
525	20240723	120300	385186096	975	975	975	975	59
526	20240723	120200	385128571	975	975	975	975	0
527	20240723	120100	385128571	975	975	975	975	0
528	20240723	120000	385128571	975	975	975	975	1
529	20240723	115900	385127596	970	970	970	970	0
530	20240723	115800	385127596	970	970	970	970	2000
531	20240723	115700	383187596	970	975	975	970	4079
532	20240723	115600	379219976	970	970	970	970	999
533	20240723	115500	378250946	970	970	970	970	0
534	20240723	115400	378250946	970	970	970	970	4
535	20240723	115300	378247066	970	975	975	970	980
536	20240723	115200	377296461	970	970	970	970	996
537	20240723	115100	376330341	970	970	970	970	0
538	20240723	115000	376330341	970	970	970	970	200
539	20240723	114900	376136341	971	971	971	971	0
540	20240723	114800	376136341	971	971	971	971	0
541	20240723	114700	376136341	971	971	971	971	2240
542	20240723	114600	373961301	971	971	971	971	1
543	20240723	114500	373960330	971	971	971	971	0
544	20240723	114400	373960330	971	971	971	971	0
545	20240723	114300	373960330	971	971	971	971	10
546	20240723	114200	373950620	977	977	977	977	0
547	20240723	114100	373950620	977	977	977	977	0
548	20240723	114000	373950620	977	977	977	977	0
549	20240723	113900	373950620	977	972	977	972	1183
550	20240723	113800	372800734	972	972	972	972	0
551	20240723	113700	372800734	972	975	975	972	510
552	20240723	113600	372304491	977	977	977	977	143
553	20240723	113500	372164780	977	977	977	977	0
554	20240723	113400	372164780	977	977	977	977	1
555	20240723	113300	372163803	978	978	978	978	12
556	20240723	113200	372152067	974	973	974	973	2042
557	20240723	113100	370164159	973	972	973	972	1255
558	20240723	113000	368943416	972	972	972	972	500
559	20240723	112900	368457416	973	973	973	973	1107
560	20240723	112800	367380305	973	973	973	973	10
561	20240723	112700	367370575	969	973	973	969	1514
562	20240723	112600	365898997	973	973	973	973	0
563	20240723	112500	365898997	973	973	973	973	12
564	20240723	112400	365887321	973	971	973	971	569
565	20240723	112300	365333928	969	970	970	969	2328
566	20240723	112200	363078079	971	971	972	971	1336
567	20240723	112100	361780323	971	973	973	971	199
568	20240723	112000	361587089	971	974	974	971	478
569	20240723	111900	361122747	971	976	976	971	1022
570	20240723	111800	360130372	971	971	971	971	10
571	20240723	111700	360120662	971	975	976	971	348
572	20240723	111600	359781364	975	968	976	968	97
573	20240723	111500	359686981	968	980	981	966	9973
574	20240723	111400	349989176	980	975	980	975	1694
575	20240723	111300	348330021	980	980	980	980	100
576	20240723	111200	348232021	981	981	981	981	0
577	20240723	111100	348232021	981	976	981	971	9541
578	20240723	111000	338920597	979	974	979	973	46
579	20240723	110900	338875831	973	975	975	973	485
580	20240723	110800	338403924	981	983	983	978	1986
581	20240723	110700	336456773	983	978	983	978	4000
582	20240723	110600	332525958	983	978	983	971	4833
583	20240723	110500	327821477	978	984	984	972	24617
584	20240723	110400	303776221	985	983	985	983	3905
585	20240723	110300	299934414	985	988	988	982	2904
586	20240723	110200	297073508	988	995	998	981	16041
587	20240723	110100	281229464	998	1035	1050	988	136926
588	20240723	110000	140822923	1035	1010	1040	1010	55109
589	20240723	105900	84415013	1046	1046	1046	1046	0
590	20240723	105800	84415013	1046	999	1046	999	13081
591	20240723	105700	71018054	1000	979	1001	979	11193
592	20240723	105600	59901901	977	977	977	977	34
593	20240723	105500	59868683	977	975	977	975	4321
594	20240723	105400	55652550	974	974	974	974	0
595	20240723	105300	55652550	974	975	975	974	58
596	20240723	105200	55596002	975	975	975	975	0
597	20240723	105100	55596002	975	975	975	975	0
598	20240723	105000	55596002	975	975	975	975	0
599	20240723	104900	55596002	975	975	975	975	3
600	20240723	104800	55593077	974	974	974	974	548
601	20240723	104700	55059325	974	974	974	974	451
602	20240723	104600	54620051	974	975	975	974	15
603	20240723	104500	54605427	976	976	976	976	2
604	20240723	104400	54603475	976	976	976	976	0
605	20240723	104300	54603475	976	976	976	976	277
606	20240723	104200	54333123	976	975	976	975	103
607	20240723	104100	54232697	976	975	976	975	3
608	20240723	104000	54229771	976	977	977	976	62
609	20240723	103900	54169200	977	977	977	977	0
610	20240723	103800	54169200	977	977	977	977	50
611	20240723	103700	54120350	977	970	977	970	3234
612	20240723	103600	50966530	970	966	970	966	774
613	20240723	103500	50217893	967	967	967	967	0
614	20240723	103400	50217893	967	967	967	967	21
615	20240723	103300	50197586	967	967	967	967	107
616	20240723	103200	50094117	966	966	967	966	4
617	20240723	103100	50090252	967	966	967	966	162
618	20240723	103000	49933670	965	964	965	964	13660
619	20240723	102900	36764392	964	964	964	964	1000
620	20240723	102800	35800392	964	964	964	964	0
621	20240723	102700	35800392	964	964	964	964	0
622	20240723	102600	35800392	964	964	964	964	3319
623	20240723	102500	32600876	964	965	965	964	1069
624	20240723	102400	31569342	965	965	965	965	1100
625	20240723	102300	30507842	965	965	965	965	600
626	20240723	102200	29928842	965	965	965	964	324
627	20240723	102100	29616183	965	964	965	964	102
628	20240723	102000	29517755	964	964	964	964	2
629	20240723	101900	29515827	964	964	964	964	6
630	20240723	101800	29510043	965	965	965	965	10
631	20240723	101700	29500393	965	965	965	965	0
632	20240723	101600	29500393	965	965	965	965	10
633	20240723	101500	29490743	964	964	964	964	2
634	20240723	101400	29488815	964	964	964	964	0
635	20240723	101300	29488815	964	960	964	960	16
636	20240723	101200	29473395	957	957	957	957	0
637	20240723	101100	29473395	957	957	957	957	0
638	20240723	101000	29473395	957	957	957	957	0
639	20240723	100900	29473395	957	964	964	957	30
640	20240723	100800	29444587	964	964	964	964	0
641	20240723	100700	29444587	964	965	965	964	2990
642	20240723	100600	26562226	965	965	965	965	425
643	20240723	100500	26152101	966	966	966	966	51
644	20240723	100400	26102835	966	966	966	966	103
645	20240723	100300	26003337	966	966	966	966	100
646	20240723	100200	25906737	966	966	966	966	0
647	20240723	100100	25906737	966	965	966	965	98
648	20240723	100000	25812166	966	966	966	966	15
649	20240723	095900	25797676	966	966	966	966	1
650	20240723	095800	25796710	965	965	965	965	1000
651	20240723	095700	24831710	965	964	965	964	3
652	20240723	095600	24828817	964	964	964	964	3597
653	20240723	095500	21361309	964	964	964	964	0
654	20240723	095400	21361309	964	964	964	964	0
655	20240723	095300	21361309	964	964	964	964	1403
656	20240723	095200	20008817	964	964	964	964	200
657	20240723	095100	19816017	964	964	964	964	0
658	20240723	095000	19816017	964	964	964	964	5
659	20240723	094900	19811197	963	963	963	963	140
660	20240723	094800	19676377	963	963	963	963	2068
661	20240723	094700	17684893	957	957	957	957	0
662	20240723	094600	17684893	957	957	957	957	0
663	20240723	094500	17684893	957	958	958	957	101
664	20240723	094400	17588235	958	958	958	958	99
665	20240723	094300	17493393	956	956	956	956	0
666	20240723	094200	17493393	956	956	956	956	0
667	20240723	094100	17493393	956	956	956	956	0
668	20240723	094000	17493393	956	957	957	956	36
669	20240723	093900	17458963	956	956	956	956	0
670	20240723	093800	17458963	956	956	956	956	10
671	20240723	093700	17449403	956	956	956	956	0
672	20240723	093600	17449403	956	956	956	956	1
673	20240723	093500	17448447	965	956	965	956	860
674	20240723	093400	16626197	965	965	965	965	20
675	20240723	093300	16606897	965	965	965	965	0
676	20240723	093200	16606897	965	965	965	965	40
677	20240723	093100	16568297	966	966	966	966	0
678	20240723	093000	16568297	966	966	966	966	0
679	20240723	092900	16568297	966	966	966	966	0
680	20240723	092800	16568297	966	966	966	966	0
681	20240723	092700	16568297	966	966	966	966	0
682	20240723	092600	16568297	966	966	966	966	15
683	20240723	092500	16553807	953	953	953	953	0
684	20240723	092400	16553807	953	953	953	953	0
685	20240723	092300	16553807	953	953	953	953	0
686	20240723	092200	16553807	953	953	953	953	0
687	20240723	092100	16553807	953	963	963	953	1540
688	20240723	092000	15079173	975	975	975	975	6
689	20240723	091900	15073323	975	964	975	964	259
690	20240723	091800	14822848	964	964	964	964	92
691	20240723	091700	14734160	964	964	964	964	0
692	20240723	091600	14734160	964	964	964	964	0
693	20240723	091500	14734160	964	964	964	964	80
694	20240723	091400	14657040	964	964	964	964	3000
695	20240723	091300	11765040	964	964	964	964	59
696	20240723	091200	11708164	960	959	960	959	9999
697	20240723	091100	2111126	959	959	959	959	300
698	20240723	091000	1823426	959	958	959	958	178
699	20240723	090900	1652725	959	959	959	959	0
700	20240723	090800	1652725	959	959	959	959	0
701	20240723	090700	1652725	959	959	959	959	54
702	20240723	090600	1600939	959	959	959	959	0
703	20240723	090500	1600939	959	959	959	959	0
704	20240723	090400	1600939	959	959	959	959	51
705	20240723	090300	1552030	951	951	951	951	663
706	20240723	090200	921517	949	949	949	949	1
707	20240723	090100	920568	951	951	951	951	0
708	20240723	090000	920568	951	951	951	951	968