KissMeData/225590/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204100	38019462	954	954	954	954	663
3	20240723	204000	38019462	954	954	954	954	0
4	20240723	203900	38019462	954	954	954	954	0
5	20240723	203800	38019462	954	954	954	954	0
6	20240723	203700	38019462	954	954	954	954	0
7	20240723	203600	38019462	954	954	954	954	0
8	20240723	203500	38019462	954	954	954	954	0
9	20240723	203400	38019462	954	954	954	954	0
10	20240723	203300	38019462	954	954	954	954	0
11	20240723	203200	38019462	954	954	954	954	0
12	20240723	203100	38019462	954	954	954	954	0
13	20240723	203000	38019462	954	954	954	954	0
14	20240723	202900	38019462	954	954	954	954	0
15	20240723	202800	38019462	954	954	954	954	0
16	20240723	202700	38019462	954	954	954	954	0
17	20240723	202600	38019462	954	954	954	954	0
18	20240723	202500	38019462	954	954	954	954	0
19	20240723	202400	38019462	954	954	954	954	0
20	20240723	202300	38019462	954	954	954	954	0
21	20240723	202200	38019462	954	954	954	954	0
22	20240723	202100	38019462	954	954	954	954	0
23	20240723	202000	38019462	954	954	954	954	0
24	20240723	201900	38019462	954	954	954	954	0
25	20240723	201800	38019462	954	954	954	954	0
26	20240723	201700	38019462	954	954	954	954	0
27	20240723	201600	38019462	954	954	954	954	0
28	20240723	201500	38019462	954	954	954	954	0
29	20240723	201400	38019462	954	954	954	954	0
30	20240723	201300	38019462	954	954	954	954	0
31	20240723	201200	38019462	954	954	954	954	0
32	20240723	201100	38019462	954	954	954	954	663
33	20240723	201000	38019462	954	954	954	954	0
34	20240723	200900	38019462	954	954	954	954	0
35	20240723	200800	38019462	954	954	954	954	0
36	20240723	200700	38019462	954	954	954	954	0
37	20240723	200600	38019462	954	954	954	954	0
38	20240723	200500	38019462	954	954	954	954	0
39	20240723	200400	38019462	954	954	954	954	0
40	20240723	200300	38019462	954	954	954	954	0
41	20240723	200200	38019462	954	954	954	954	0
42	20240723	200100	38019462	954	954	954	954	0
43	20240723	200000	38019462	954	954	954	954	0
44	20240723	195900	38019462	954	954	954	954	0
45	20240723	195800	38019462	954	954	954	954	0
46	20240723	195700	38019462	954	954	954	954	0
47	20240723	195600	38019462	954	954	954	954	0
48	20240723	195500	38019462	954	954	954	954	0
49	20240723	195400	38019462	954	954	954	954	0
50	20240723	195300	38019462	954	954	954	954	0
51	20240723	195200	38019462	954	954	954	954	0
52	20240723	195100	38019462	954	954	954	954	0
53	20240723	195000	38019462	954	954	954	954	0
54	20240723	194900	38019462	954	954	954	954	0
55	20240723	194800	38019462	954	954	954	954	0
56	20240723	194700	38019462	954	954	954	954	0
57	20240723	194600	38019462	954	954	954	954	0
58	20240723	194500	38019462	954	954	954	954	0
59	20240723	194400	38019462	954	954	954	954	0
60	20240723	194300	38019462	954	954	954	954	0
61	20240723	194200	38019462	954	954	954	954	0
62	20240723	194100	38019462	954	954	954	954	663
63	20240723	194000	38019462	954	954	954	954	0
64	20240723	193900	38019462	954	954	954	954	0
65	20240723	193800	38019462	954	954	954	954	0
66	20240723	193700	38019462	954	954	954	954	0
67	20240723	193600	38019462	954	954	954	954	0
68	20240723	193500	38019462	954	954	954	954	0
69	20240723	193400	38019462	954	954	954	954	0
70	20240723	193300	38019462	954	954	954	954	0
71	20240723	193200	38019462	954	954	954	954	0
72	20240723	193100	38019462	954	954	954	954	0
73	20240723	193000	38019462	954	954	954	954	0
74	20240723	192900	38019462	954	954	954	954	0
75	20240723	192800	38019462	954	954	954	954	0
76	20240723	192700	38019462	954	954	954	954	0
77	20240723	192600	38019462	954	954	954	954	0
78	20240723	192500	38019462	954	954	954	954	0
79	20240723	192400	38019462	954	954	954	954	0
80	20240723	192300	38019462	954	954	954	954	0
81	20240723	192200	38019462	954	954	954	954	0
82	20240723	192100	38019462	954	954	954	954	0
83	20240723	192000	38019462	954	954	954	954	0
84	20240723	191900	38019462	954	954	954	954	0
85	20240723	191800	38019462	954	954	954	954	0
86	20240723	191700	38019462	954	954	954	954	0
87	20240723	191600	38019462	954	954	954	954	0
88	20240723	191500	38019462	954	954	954	954	0
89	20240723	191400	38019462	954	954	954	954	0
90	20240723	191300	38019462	954	954	954	954	0
91	20240723	191200	38019462	954	954	954	954	0
92	20240723	191100	38019462	954	954	954	954	663
93	20240723	191000	38019462	954	954	954	954	0
94	20240723	190900	38019462	954	954	954	954	0
95	20240723	190800	38019462	954	954	954	954	0
96	20240723	190700	38019462	954	954	954	954	0
97	20240723	190600	38019462	954	954	954	954	0
98	20240723	190500	38019462	954	954	954	954	0
99	20240723	190400	38019462	954	954	954	954	0
100	20240723	190300	38019462	954	954	954	954	0
101	20240723	190200	38019462	954	954	954	954	0
102	20240723	190100	38019462	954	954	954	954	0
103	20240723	190000	38019462	954	954	954	954	0
104	20240723	185900	38019462	954	954	954	954	0
105	20240723	185800	38019462	954	954	954	954	0
106	20240723	185700	38019462	954	954	954	954	0
107	20240723	185600	38019462	954	954	954	954	0
108	20240723	185500	38019462	954	954	954	954	0
109	20240723	185400	38019462	954	954	954	954	0
110	20240723	185300	38019462	954	954	954	954	0
111	20240723	185200	38019462	954	954	954	954	0
112	20240723	185100	38019462	954	954	954	954	0
113	20240723	185000	38019462	954	954	954	954	0
114	20240723	184900	38019462	954	954	954	954	0
115	20240723	184800	38019462	954	954	954	954	0
116	20240723	184700	38019462	954	954	954	954	0
117	20240723	184600	38019462	954	954	954	954	0
118	20240723	184500	38019462	954	954	954	954	0
119	20240723	184400	38019462	954	954	954	954	0
120	20240723	184300	38019462	954	954	954	954	0
121	20240723	184200	38019462	954	954	954	954	0
122	20240723	184100	38019462	954	954	954	954	663
123	20240723	184000	38019462	954	954	954	954	0
124	20240723	183900	38019462	954	954	954	954	0
125	20240723	183800	38019462	954	954	954	954	0
126	20240723	183700	38019462	954	954	954	954	0
127	20240723	183600	38019462	954	954	954	954	0
128	20240723	183500	38019462	954	954	954	954	0
129	20240723	183400	38019462	954	954	954	954	0
130	20240723	183300	38019462	954	954	954	954	0
131	20240723	183200	38019462	954	954	954	954	0
132	20240723	183100	38019462	954	954	954	954	0
133	20240723	183000	38019462	954	954	954	954	0
134	20240723	182900	38019462	954	954	954	954	0
135	20240723	182800	38019462	954	954	954	954	0
136	20240723	182700	38019462	954	954	954	954	0
137	20240723	182600	38019462	954	954	954	954	0
138	20240723	182500	38019462	954	954	954	954	0
139	20240723	182400	38019462	954	954	954	954	0
140	20240723	182300	38019462	954	954	954	954	0
141	20240723	182200	38019462	954	954	954	954	0
142	20240723	182100	38019462	954	954	954	954	0
143	20240723	182000	38019462	954	954	954	954	0
144	20240723	181900	38019462	954	954	954	954	0
145	20240723	181800	38019462	954	954	954	954	0
146	20240723	181700	38019462	954	954	954	954	0
147	20240723	181600	38019462	954	954	954	954	0
148	20240723	181500	38019462	954	954	954	954	0
149	20240723	181400	38019462	954	954	954	954	0
150	20240723	181300	38019462	954	954	954	954	0
151	20240723	181200	38019462	954	954	954	954	0
152	20240723	181100	38019462	954	954	954	954	663
153	20240723	181000	38019462	954	954	954	954	0
154	20240723	180900	38019462	954	954	954	954	0
155	20240723	180800	38019462	954	954	954	954	0
156	20240723	180700	38019462	954	954	954	954	0
157	20240723	180600	38019462	954	954	954	954	0
158	20240723	180500	38019462	954	954	954	954	0
159	20240723	180400	38019462	954	954	954	954	0
160	20240723	180300	38019462	954	954	954	954	0
161	20240723	180200	38019462	954	954	954	954	0
162	20240723	180100	38019462	954	954	954	954	0
163	20240723	180000	38019462	954	954	954	954	0
164	20240723	175900	38019462	954	954	954	954	0
165	20240723	175800	38019462	954	954	954	954	0
166	20240723	175700	38019462	954	954	954	954	0
167	20240723	175600	38019462	954	954	954	954	0
168	20240723	175500	38019462	954	954	954	954	0
169	20240723	175400	38019462	954	954	954	954	0
170	20240723	175300	38019462	954	954	954	954	0
171	20240723	175200	38019462	954	954	954	954	0
172	20240723	175100	38019462	954	954	954	954	0
173	20240723	175000	38019462	954	954	954	954	0
174	20240723	174900	38019462	954	954	954	954	0
175	20240723	174800	38019462	954	954	954	954	0
176	20240723	174700	38019462	954	954	954	954	0
177	20240723	174600	38019462	954	954	954	954	0
178	20240723	174500	38019462	954	954	954	954	0
179	20240723	174400	38019462	954	954	954	954	0
180	20240723	174300	38019462	954	954	954	954	0
181	20240723	174200	38019462	954	954	954	954	0
182	20240723	174100	38019462	954	954	954	954	663
183	20240723	174000	38019462	954	954	954	954	0
184	20240723	173900	38019462	954	954	954	954	0
185	20240723	173800	38019462	954	954	954	954	0
186	20240723	173700	38019462	954	954	954	954	0
187	20240723	173600	38019462	954	954	954	954	0
188	20240723	173500	38019462	954	954	954	954	0
189	20240723	173400	38019462	954	954	954	954	0
190	20240723	173300	38019462	954	954	954	954	0
191	20240723	173200	38019462	954	954	954	954	0
192	20240723	173100	38019462	954	954	954	954	0
193	20240723	173000	38019462	954	954	954	954	0
194	20240723	172900	38019462	954	954	954	954	0
195	20240723	172800	38019462	954	954	954	954	0
196	20240723	172700	38019462	954	954	954	954	0
197	20240723	172600	38019462	954	954	954	954	0
198	20240723	172500	38019462	954	954	954	954	0
199	20240723	172400	38019462	954	954	954	954	0
200	20240723	172300	38019462	954	954	954	954	0
201	20240723	172200	38019462	954	954	954	954	0
202	20240723	172100	38019462	954	954	954	954	0
203	20240723	172000	38019462	954	954	954	954	0
204	20240723	171900	38019462	954	954	954	954	0
205	20240723	171800	38019462	954	954	954	954	0
206	20240723	171700	38019462	954	954	954	954	0
207	20240723	171600	38019462	954	954	954	954	0
208	20240723	171500	38019462	954	954	954	954	0
209	20240723	171400	38019462	954	954	954	954	0
210	20240723	171300	38019462	954	954	954	954	0
211	20240723	171200	38019462	954	954	954	954	0
212	20240723	171100	38019462	954	954	954	954	663
213	20240723	171000	38019462	954	954	954	954	0
214	20240723	170900	38019462	954	954	954	954	0
215	20240723	170800	38019462	954	954	954	954	0
216	20240723	170700	38019462	954	954	954	954	0
217	20240723	170600	38019462	954	954	954	954	0
218	20240723	170500	38019462	954	954	954	954	0
219	20240723	170400	38019462	954	954	954	954	0
220	20240723	170300	38019462	954	954	954	954	0
221	20240723	170200	38019462	954	954	954	954	0
222	20240723	170100	38019462	954	954	954	954	0
223	20240723	170000	38019462	954	954	954	954	0
224	20240723	165900	38019462	954	954	954	954	0
225	20240723	165800	38019462	954	954	954	954	0
226	20240723	165700	38019462	954	954	954	954	0
227	20240723	165600	38019462	954	954	954	954	0
228	20240723	165500	38019462	954	954	954	954	0
229	20240723	165400	38019462	954	954	954	954	0
230	20240723	165300	38019462	954	954	954	954	0
231	20240723	165200	38019462	954	954	954	954	0
232	20240723	165100	38019462	954	954	954	954	0
233	20240723	165000	38019462	954	954	954	954	0
234	20240723	164900	38019462	954	954	954	954	0
235	20240723	164800	38019462	954	954	954	954	0
236	20240723	164700	38019462	954	954	954	954	0
237	20240723	164600	38019462	954	954	954	954	0
238	20240723	164500	38019462	954	954	954	954	0
239	20240723	164400	38019462	954	954	954	954	0
240	20240723	164300	38019462	954	954	954	954	0
241	20240723	164200	38019462	954	954	954	954	0
242	20240723	164100	38019462	954	954	954	954	663
243	20240723	164000	38019462	954	954	954	954	0
244	20240723	163900	38019462	954	954	954	954	0
245	20240723	163800	38019462	954	954	954	954	0
246	20240723	163700	38019462	954	954	954	954	0
247	20240723	163600	38019462	954	954	954	954	0
248	20240723	163500	38019462	954	954	954	954	0
249	20240723	163400	38019462	954	954	954	954	0
250	20240723	163300	38019462	954	954	954	954	0
251	20240723	163200	38019462	954	954	954	954	0
252	20240723	163100	38019462	954	954	954	954	0
253	20240723	163000	38019462	954	954	954	954	0
254	20240723	162900	38019462	954	954	954	954	0
255	20240723	162800	38019462	954	954	954	954	0
256	20240723	162700	38019462	954	954	954	954	0
257	20240723	162600	38019462	954	954	954	954	0
258	20240723	162500	38019462	954	954	954	954	0
259	20240723	162400	38019462	954	954	954	954	0
260	20240723	162300	38019462	954	954	954	954	0
261	20240723	162200	38019462	954	954	954	954	0
262	20240723	162100	38019462	954	954	954	954	0
263	20240723	162000	38019462	954	954	954	954	0
264	20240723	161900	38019462	954	954	954	954	0
265	20240723	161800	38019462	954	954	954	954	0
266	20240723	161700	38019462	954	954	954	954	0
267	20240723	161600	38019462	954	954	954	954	0
268	20240723	161500	38019462	954	954	954	954	0
269	20240723	161400	38019462	954	954	954	954	0
270	20240723	161300	38019462	954	954	954	954	0
271	20240723	161200	38019462	954	954	954	954	0
272	20240723	161100	38019462	954	954	954	954	663
273	20240723	161000	38019462	954	954	954	954	0
274	20240723	160900	38019462	954	954	954	954	0
275	20240723	160800	38019462	954	954	954	954	0
276	20240723	160700	38019462	954	954	954	954	0
277	20240723	160600	38019462	954	954	954	954	0
278	20240723	160500	38019462	954	954	954	954	0
279	20240723	160400	38019462	954	954	954	954	0
280	20240723	160300	38019462	954	954	954	954	0
281	20240723	160200	38019462	954	954	954	954	0
282	20240723	160100	38019462	954	954	954	954	0
283	20240723	160000	38019462	954	954	954	954	0
284	20240723	155900	38019462	954	954	954	954	0
285	20240723	155800	38019462	954	954	954	954	0
286	20240723	155700	38019462	954	954	954	954	0
287	20240723	155600	38019462	954	954	954	954	0
288	20240723	155500	38019462	954	954	954	954	0
289	20240723	155400	38019462	954	954	954	954	0
290	20240723	155300	38019462	954	954	954	954	0
291	20240723	155200	38019462	954	954	954	954	0
292	20240723	155100	38019462	954	954	954	954	0
293	20240723	155000	38019462	954	954	954	954	0
294	20240723	154900	38019462	954	954	954	954	0
295	20240723	154800	38019462	954	954	954	954	0
296	20240723	154700	38019462	954	954	954	954	0
297	20240723	154600	38019462	954	954	954	954	0
298	20240723	154500	38019462	954	954	954	954	0
299	20240723	154400	38019462	954	954	954	954	0
300	20240723	154300	38019462	954	954	954	954	0
301	20240723	154200	38019462	954	954	954	954	0
302	20240723	154100	38019462	954	954	954	954	663
303	20240723	154000	38019462	954	954	954	954	0
304	20240723	153900	38019462	954	954	954	954	0
305	20240723	153800	38019462	954	954	954	954	0
306	20240723	153700	38019462	954	954	954	954	0
307	20240723	153600	38019462	954	954	954	954	0
308	20240723	153500	38019462	954	954	954	954	0
309	20240723	153400	38019462	954	954	954	954	0
310	20240723	153300	38019462	954	954	954	954	0
311	20240723	153200	38019462	954	954	954	954	0
312	20240723	153100	38019462	954	954	954	954	0
313	20240723	153000	38019462	954	954	954	954	663
314	20240723	152900	37386960	953	953	953	953	0
315	20240723	152800	37386960	953	953	953	953	0
316	20240723	152700	37386960	953	953	953	953	0
317	20240723	152600	37386960	953	953	953	953	0
318	20240723	152500	37386960	953	953	953	953	0
319	20240723	152400	37386960	953	953	953	953	0
320	20240723	152300	37386960	953	953	953	953	0
321	20240723	152200	37386960	953	953	953	953	0
322	20240723	152100	37386960	953	953	953	953	0
323	20240723	152000	37386960	953	953	953	953	0
324	20240723	151900	37386960	953	953	953	953	1
325	20240723	151800	37386007	950	950	950	950	0
326	20240723	151700	37386007	950	951	951	950	51
327	20240723	151600	37337537	954	953	954	953	3
328	20240723	151500	37334677	953	953	953	953	3
329	20240723	151400	37331818	954	954	954	954	0
330	20240723	151300	37331818	954	954	954	954	0
331	20240723	151200	37331818	954	954	954	954	0
332	20240723	151100	37331818	954	953	954	953	100
333	20240723	151000	37236469	954	954	954	954	0
334	20240723	150900	37236469	954	954	954	954	0
335	20240723	150800	37236469	954	954	954	954	0
336	20240723	150700	37236469	954	954	954	954	0
337	20240723	150600	37236469	954	954	954	954	0
338	20240723	150500	37236469	954	954	954	954	0
339	20240723	150400	37236469	954	954	954	954	0
340	20240723	150300	37236469	954	954	954	954	0
341	20240723	150200	37236469	954	954	954	954	0
342	20240723	150100	37236469	954	952	954	952	1945
343	20240723	150000	35384808	951	951	951	951	0
344	20240723	145900	35384808	951	951	951	951	0
345	20240723	145800	35384808	951	951	951	951	0
346	20240723	145700	35384808	951	951	951	951	0
347	20240723	145600	35384808	951	951	951	951	0
348	20240723	145500	35384808	951	951	951	951	0
349	20240723	145400	35384808	951	951	951	951	0
350	20240723	145300	35384808	951	951	951	951	0
351	20240723	145200	35384808	951	951	951	951	0
352	20240723	145100	35384808	951	951	951	951	0
353	20240723	145000	35384808	951	951	951	951	0
354	20240723	144900	35384808	951	951	951	951	0
355	20240723	144800	35384808	951	951	951	951	0
356	20240723	144700	35384808	951	951	951	951	0
357	20240723	144600	35384808	951	951	951	951	0
358	20240723	144500	35384808	951	951	951	951	0
359	20240723	144400	35384808	951	951	951	951	0
360	20240723	144300	35384808	951	951	951	951	0
361	20240723	144200	35384808	951	951	951	951	0
362	20240723	144100	35384808	951	951	951	951	0
363	20240723	144000	35384808	951	951	951	951	0
364	20240723	143900	35384808	951	951	951	951	0
365	20240723	143800	35384808	951	951	951	951	0
366	20240723	143700	35384808	951	951	951	951	0
367	20240723	143600	35384808	951	951	951	951	0
368	20240723	143500	35384808	951	951	951	951	0
369	20240723	143400	35384808	951	951	951	951	0
370	20240723	143300	35384808	951	953	953	951	557
371	20240723	143200	34855097	954	954	954	954	0
372	20240723	143100	34855097	954	954	954	954	0
373	20240723	143000	34855097	954	954	954	954	0
374	20240723	142900	34855097	954	954	954	954	0
375	20240723	142800	34855097	954	954	954	954	0
376	20240723	142700	34855097	954	954	954	954	0
377	20240723	142600	34855097	954	954	954	954	0
378	20240723	142500	34855097	954	954	954	954	0
379	20240723	142400	34855097	954	954	954	954	0
380	20240723	142300	34855097	954	954	954	954	0
381	20240723	142200	34855097	954	954	954	954	0
382	20240723	142100	34855097	954	954	954	954	0
383	20240723	142000	34855097	954	954	954	954	0
384	20240723	141900	34855097	954	954	954	954	0
385	20240723	141800	34855097	954	954	954	954	0
386	20240723	141700	34855097	954	954	954	954	0
387	20240723	141600	34855097	954	954	954	954	0
388	20240723	141500	34855097	954	954	954	954	0
389	20240723	141400	34855097	954	954	954	954	0
390	20240723	141300	34855097	954	954	954	954	0
391	20240723	141200	34855097	954	954	954	954	0
392	20240723	141100	34855097	954	954	954	954	0
393	20240723	141000	34855097	954	954	954	954	0
394	20240723	140900	34855097	954	954	954	954	0
395	20240723	140800	34855097	954	954	954	954	0
396	20240723	140700	34855097	954	954	954	954	0
397	20240723	140600	34855097	954	954	954	954	0
398	20240723	140500	34855097	954	954	954	954	0
399	20240723	140400	34855097	954	954	954	954	56
400	20240723	140300	34801673	954	954	954	954	0
401	20240723	140200	34801673	954	954	954	954	0
402	20240723	140100	34801673	954	954	954	954	0
403	20240723	140000	34801673	954	954	954	954	0
404	20240723	135900	34801673	954	954	954	954	0
405	20240723	135800	34801673	954	954	954	954	0
406	20240723	135700	34801673	954	954	954	954	0
407	20240723	135600	34801673	954	954	954	954	0
408	20240723	135500	34801673	954	954	954	954	0
409	20240723	135400	34801673	954	954	954	954	0
410	20240723	135300	34801673	954	954	954	954	0
411	20240723	135200	34801673	954	954	954	954	0
412	20240723	135100	34801673	954	954	954	954	0
413	20240723	135000	34801673	954	954	954	954	0
414	20240723	134900	34801673	954	954	954	954	0
415	20240723	134800	34801673	954	954	954	954	0
416	20240723	134700	34801673	954	954	954	954	0
417	20240723	134600	34801673	954	954	954	954	0
418	20240723	134500	34801673	954	954	954	954	0
419	20240723	134400	34801673	954	954	954	954	0
420	20240723	134300	34801673	954	954	954	954	100
421	20240723	134200	34706273	954	954	955	954	100
422	20240723	134100	34610824	955	955	955	955	0
423	20240723	134000	34610824	955	955	955	955	0
424	20240723	133900	34610824	955	955	955	955	0
425	20240723	133800	34610824	955	955	955	955	0
426	20240723	133700	34610824	955	955	955	955	0
427	20240723	133600	34610824	955	954	955	954	32
428	20240723	133500	34580266	953	953	955	953	4
429	20240723	133400	34576450	955	955	955	955	0
430	20240723	133300	34576450	955	953	955	953	161
431	20240723	133200	34422787	954	954	954	954	0
432	20240723	133100	34422787	954	953	954	953	161
433	20240723	133000	34269344	950	950	950	950	0
434	20240723	132900	34269344	950	950	950	950	0
435	20240723	132800	34269344	950	950	950	950	0
436	20240723	132700	34269344	950	950	950	950	0
437	20240723	132600	34269344	950	950	950	950	0
438	20240723	132500	34269344	950	950	950	950	0
439	20240723	132400	34269344	950	950	950	950	0
440	20240723	132300	34269344	950	950	950	950	0
441	20240723	132200	34269344	950	950	950	950	0
442	20240723	132100	34269344	950	950	950	950	0
443	20240723	132000	34269344	950	950	950	950	0
444	20240723	131900	34269344	950	950	950	950	0
445	20240723	131800	34269344	950	950	950	950	0
446	20240723	131700	34269344	950	950	950	950	0
447	20240723	131600	34269344	950	950	950	950	2790
448	20240723	131500	31618844	951	951	951	951	210
449	20240723	131400	31419134	950	950	950	950	0
450	20240723	131300	31419134	950	952	952	950	526
451	20240723	131200	30919204	953	953	953	953	0
452	20240723	131100	30919204	953	953	953	953	68
453	20240723	131000	30854400	954	954	954	954	1000
454	20240723	130900	29900400	954	954	954	954	0
455	20240723	130800	29900400	954	954	954	954	0
456	20240723	130700	29900400	954	954	954	954	0
457	20240723	130600	29900400	954	954	954	954	0
458	20240723	130500	29900400	954	954	954	954	0
459	20240723	130400	29900400	954	954	954	954	0
460	20240723	130300	29900400	954	954	954	954	0
461	20240723	130200	29900400	954	954	954	954	0
462	20240723	130100	29900400	954	954	954	954	0
463	20240723	130000	29900400	954	954	954	954	0
464	20240723	125900	29900400	954	954	954	954	0
465	20240723	125800	29900400	954	954	954	954	0
466	20240723	125700	29900400	954	954	954	954	0
467	20240723	125600	29900400	954	954	954	954	0
468	20240723	125500	29900400	954	954	954	954	0
469	20240723	125400	29900400	954	954	954	954	0
470	20240723	125300	29900400	954	954	954	954	0
471	20240723	125200	29900400	954	954	954	954	0
472	20240723	125100	29900400	954	954	954	954	0
473	20240723	125000	29900400	954	954	954	954	0
474	20240723	124900	29900400	954	954	954	954	0
475	20240723	124800	29900400	954	954	954	954	0
476	20240723	124700	29900400	954	954	954	954	11
477	20240723	124600	29889906	954	954	954	954	0
478	20240723	124500	29889906	954	954	954	954	0
479	20240723	124400	29889906	954	954	954	954	0
480	20240723	124300	29889906	954	954	954	954	0
481	20240723	124200	29889906	954	954	954	954	0
482	20240723	124100	29889906	954	954	954	954	0
483	20240723	124000	29889906	954	953	954	953	100
484	20240723	123900	29794556	960	960	960	960	0
485	20240723	123800	29794556	960	960	960	960	0
486	20240723	123700	29794556	960	960	960	960	0
487	20240723	123600	29794556	960	960	960	960	0
488	20240723	123500	29794556	960	960	960	960	0
489	20240723	123400	29794556	960	960	960	960	0
490	20240723	123300	29794556	960	960	960	960	0
491	20240723	123200	29794556	960	960	960	960	0
492	20240723	123100	29794556	960	960	960	960	0
493	20240723	123000	29794556	960	960	960	960	0
494	20240723	122900	29794556	960	960	960	960	0
495	20240723	122800	29794556	960	960	960	960	0
496	20240723	122700	29794556	960	960	960	960	0
497	20240723	122600	29794556	960	960	960	960	0
498	20240723	122500	29794556	960	960	960	960	0
499	20240723	122400	29794556	960	960	960	960	0
500	20240723	122300	29794556	960	960	960	960	0
501	20240723	122200	29794556	960	960	960	960	0
502	20240723	122100	29794556	960	960	960	960	0
503	20240723	122000	29794556	960	960	960	960	1
504	20240723	121900	29793596	951	961	961	950	9255
505	20240723	121800	20982238	964	964	964	964	0
506	20240723	121700	20982238	964	964	964	964	0
507	20240723	121600	20982238	964	964	964	964	0
508	20240723	121500	20982238	964	964	964	964	0
509	20240723	121400	20982238	964	964	964	964	0
510	20240723	121300	20982238	964	964	964	964	0
511	20240723	121200	20982238	964	964	964	964	0
512	20240723	121100	20982238	964	964	964	964	0
513	20240723	121000	20982238	964	964	964	964	0
514	20240723	120900	20982238	964	964	964	964	0
515	20240723	120800	20982238	964	964	964	964	0
516	20240723	120700	20982238	964	964	964	964	0
517	20240723	120600	20982238	964	964	964	964	0
518	20240723	120500	20982238	964	964	964	964	0
519	20240723	120400	20982238	964	964	964	964	0
520	20240723	120300	20982238	964	964	964	964	0
521	20240723	120200	20982238	964	964	964	964	0
522	20240723	120100	20982238	964	964	964	964	0
523	20240723	120000	20982238	964	964	964	964	0
524	20240723	115900	20982238	964	964	964	964	0
525	20240723	115800	20982238	964	964	964	964	0
526	20240723	115700	20982238	964	964	964	964	0
527	20240723	115600	20982238	964	964	964	964	0
528	20240723	115500	20982238	964	964	964	964	0
529	20240723	115400	20982238	964	964	964	964	0
530	20240723	115300	20982238	964	964	964	964	0
531	20240723	115200	20982238	964	964	964	964	0
532	20240723	115100	20982238	964	961	964	961	2
533	20240723	115000	20980313	962	962	962	962	0
534	20240723	114900	20980313	962	962	962	962	0
535	20240723	114800	20980313	962	962	962	962	0
536	20240723	114700	20980313	962	962	962	962	0
537	20240723	114600	20980313	962	962	962	962	0
538	20240723	114500	20980313	962	968	968	962	2080
539	20240723	114400	18975835	970	970	970	970	0
540	20240723	114300	18975835	970	970	970	970	0
541	20240723	114200	18975835	970	970	970	970	0
542	20240723	114100	18975835	970	970	970	970	0
543	20240723	114000	18975835	970	970	970	970	0
544	20240723	113900	18975835	970	970	970	970	0
545	20240723	113800	18975835	970	970	970	970	0
546	20240723	113700	18975835	970	970	970	970	0
547	20240723	113600	18975835	970	970	970	970	0
548	20240723	113500	18975835	970	970	970	970	0
549	20240723	113400	18975835	970	970	970	970	0
550	20240723	113300	18975835	970	970	970	970	0
551	20240723	113200	18975835	970	970	970	970	0
552	20240723	113100	18975835	970	970	970	970	0
553	20240723	113000	18975835	970	970	970	970	0
554	20240723	112900	18975835	970	970	970	970	0
555	20240723	112800	18975835	970	970	970	970	0
556	20240723	112700	18975835	970	970	970	970	0
557	20240723	112600	18975835	970	970	970	970	0
558	20240723	112500	18975835	970	970	970	970	0
559	20240723	112400	18975835	970	970	970	970	0
560	20240723	112300	18975835	970	970	970	970	0
561	20240723	112200	18975835	970	970	970	970	0
562	20240723	112100	18975835	970	970	970	970	0
563	20240723	112000	18975835	970	970	970	970	0
564	20240723	111900	18975835	970	970	970	970	0
565	20240723	111800	18975835	970	970	970	970	0
566	20240723	111700	18975835	970	970	970	970	10
567	20240723	111600	18966135	970	970	970	970	0
568	20240723	111500	18966135	970	970	970	970	10
569	20240723	111400	18956435	970	970	970	970	0
570	20240723	111300	18956435	970	970	970	970	0
571	20240723	111200	18956435	970	970	970	970	0
572	20240723	111100	18956435	970	970	970	970	0
573	20240723	111000	18956435	970	970	970	970	0
574	20240723	110900	18956435	970	970	970	970	0
575	20240723	110800	18956435	970	970	970	970	0
576	20240723	110700	18956435	970	970	970	970	0
577	20240723	110600	18956435	970	970	970	970	10
578	20240723	110500	18946735	970	970	970	970	10
579	20240723	110400	18937035	970	970	970	970	0
580	20240723	110300	18937035	970	970	970	970	19
581	20240723	110200	18918605	971	971	971	971	0
582	20240723	110100	18918605	971	971	971	971	0
583	20240723	110000	18918605	971	971	971	971	0
584	20240723	105900	18918605	971	971	971	971	1
585	20240723	105800	18917634	970	970	970	970	0
586	20240723	105700	18917634	970	970	970	970	9
587	20240723	105600	18908904	970	970	970	970	0
588	20240723	105500	18908904	970	970	970	970	0
589	20240723	105400	18908904	970	970	970	970	0
590	20240723	105300	18908904	970	970	970	970	0
591	20240723	105200	18908904	970	970	970	970	0
592	20240723	105100	18908904	970	970	970	970	0
593	20240723	105000	18908904	970	970	970	970	0
594	20240723	104900	18908904	970	970	970	970	0
595	20240723	104800	18908904	970	970	970	970	1
596	20240723	104700	18907934	970	970	970	970	0
597	20240723	104600	18907934	970	970	970	970	0
598	20240723	104500	18907934	970	970	970	970	0
599	20240723	104400	18907934	970	970	970	970	8
600	20240723	104300	18900174	970	970	970	970	0
601	20240723	104200	18900174	970	970	970	970	0
602	20240723	104100	18900174	970	970	970	970	0
603	20240723	104000	18900174	970	970	970	970	0
604	20240723	103900	18900174	970	970	970	970	0
605	20240723	103800	18900174	970	970	970	970	9
606	20240723	103700	18891444	970	970	970	970	500
607	20240723	103600	18406444	970	970	970	970	0
608	20240723	103500	18406444	970	970	970	970	0
609	20240723	103400	18406444	970	970	970	970	42
610	20240723	103300	18365704	975	975	975	975	1
611	20240723	103200	18364729	970	970	970	970	154
612	20240723	103100	18215349	970	973	979	970	1538
613	20240723	103000	16723414	972	972	972	972	5
614	20240723	102900	16718554	972	979	979	972	51
615	20240723	102800	16668975	974	973	979	973	13
616	20240723	102700	16656319	979	979	979	973	14
617	20240723	102600	16642679	973	973	979	973	15
618	20240723	102500	16628071	979	973	979	973	4
619	20240723	102400	16624166	979	973	979	973	1183
620	20240723	102300	15473101	973	973	973	973	0
621	20240723	102200	15473101	973	973	973	973	0
622	20240723	102100	15473101	973	973	973	973	0
623	20240723	102000	15473101	973	973	973	973	0
624	20240723	101900	15473101	973	973	973	973	0
625	20240723	101800	15473101	973	973	973	973	0
626	20240723	101700	15473101	973	973	973	973	0
627	20240723	101600	15473101	973	973	973	973	0
628	20240723	101500	15473101	973	973	973	973	0
629	20240723	101400	15473101	973	973	973	973	0
630	20240723	101300	15473101	973	973	973	973	0
631	20240723	101200	15473101	973	973	973	973	0
632	20240723	101100	15473101	973	973	973	973	515
633	20240723	101000	14972006	972	972	972	972	0
634	20240723	100900	14972006	972	972	972	972	0
635	20240723	100800	14972006	972	972	972	972	0
636	20240723	100700	14972006	972	972	972	972	0
637	20240723	100600	14972006	972	972	972	972	0
638	20240723	100500	14972006	972	972	972	972	0
639	20240723	100400	14972006	972	972	972	972	0
640	20240723	100300	14972006	972	972	972	972	0
641	20240723	100200	14972006	972	972	972	972	17
642	20240723	100100	14955482	973	973	973	973	0
643	20240723	100000	14955482	973	973	973	973	0
644	20240723	095900	14955482	973	973	973	973	0
645	20240723	095800	14955482	973	973	973	973	0
646	20240723	095700	14955482	973	973	973	973	0
647	20240723	095600	14955482	973	973	973	973	0
648	20240723	095500	14955482	973	973	973	973	0
649	20240723	095400	14955482	973	973	973	973	0
650	20240723	095300	14955482	973	973	973	973	0
651	20240723	095200	14955482	973	973	973	973	0
652	20240723	095100	14955482	973	973	973	973	0
653	20240723	095000	14955482	973	973	973	973	0
654	20240723	094900	14955482	973	973	973	973	0
655	20240723	094800	14955482	973	973	973	973	1
656	20240723	094700	14954509	971	971	971	971	0
657	20240723	094600	14954509	971	971	971	971	50
658	20240723	094500	14905959	973	973	973	973	0
659	20240723	094400	14905959	973	973	973	973	0
660	20240723	094300	14905959	973	973	973	973	0
661	20240723	094200	14905959	973	973	973	973	0
662	20240723	094100	14905959	973	973	973	973	0
663	20240723	094000	14905959	973	973	973	973	0
664	20240723	093900	14905959	973	973	973	973	0
665	20240723	093800	14905959	973	973	973	973	0
666	20240723	093700	14905959	973	973	973	973	0
667	20240723	093600	14905959	973	973	973	973	0
668	20240723	093500	14905959	973	973	973	973	0
669	20240723	093400	14905959	973	973	973	973	0
670	20240723	093300	14905959	973	973	973	973	0
671	20240723	093200	14905959	973	973	973	973	0
672	20240723	093100	14905959	973	973	973	973	0
673	20240723	093000	14905959	973	973	973	973	0
674	20240723	092900	14905959	973	974	974	973	472
675	20240723	092800	14446435	980	980	980	980	0
676	20240723	092700	14446435	980	980	980	980	0
677	20240723	092600	14446435	980	980	980	975	1002
678	20240723	092500	13464480	974	980	980	973	15
679	20240723	092400	13449869	974	979	980	971	17
680	20240723	092300	13433308	973	973	979	973	5
681	20240723	092200	13428431	979	980	980	973	7
682	20240723	092100	13421595	980	972	980	971	1536
683	20240723	092000	11921014	971	972	972	970	112
684	20240723	091900	11812158	970	970	972	970	11
685	20240723	091800	11801478	972	975	975	970	379
686	20240723	091700	11432614	965	965	965	965	0
687	20240723	091600	11432614	965	965	965	965	0
688	20240723	091500	11432614	965	965	965	965	76
689	20240723	091400	11359274	965	965	965	965	0
690	20240723	091300	11359274	965	965	965	965	38
691	20240723	091200	11322604	966	966	966	966	0
692	20240723	091100	11322604	966	985	985	965	247
693	20240723	091000	11083191	984	984	984	984	1796
694	20240723	090900	9315927	988	988	988	988	0
695	20240723	090800	9315927	988	988	988	988	0
696	20240723	090700	9315927	988	982	988	982	1989
697	20240723	090600	7359649	984	959	984	959	1740
698	20240723	090500	5671197	957	957	957	957	285
699	20240723	090400	5398452	957	957	957	957	0
700	20240723	090300	5398452	957	955	957	955	104
701	20240723	090200	5299100	950	950	950	950	0
702	20240723	090100	5299100	950	950	950	950	0
703	20240723	090000	5299100	950	950	950	950	5483