KissMeData/085310/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195400	147516741	893	893	893	893	3717
3	20240723	195300	147516741	893	893	893	893	0
4	20240723	195200	147516741	893	893	893	893	0
5	20240723	195100	147516741	893	893	893	893	0
6	20240723	195000	147516741	893	893	893	893	0
7	20240723	194900	147516741	893	893	893	893	0
8	20240723	194800	147516741	893	893	893	893	0
9	20240723	194700	147516741	893	893	893	893	0
10	20240723	194600	147516741	893	893	893	893	0
11	20240723	194500	147516741	893	893	893	893	0
12	20240723	194400	147516741	893	893	893	893	0
13	20240723	194300	147516741	893	893	893	893	0
14	20240723	194200	147516741	893	893	893	893	0
15	20240723	194100	147516741	893	893	893	893	0
16	20240723	194000	147516741	893	893	893	893	0
17	20240723	193900	147516741	893	893	893	893	0
18	20240723	193800	147516741	893	893	893	893	0
19	20240723	193700	147516741	893	893	893	893	0
20	20240723	193600	147516741	893	893	893	893	0
21	20240723	193500	147516741	893	893	893	893	0
22	20240723	193400	147516741	893	893	893	893	0
23	20240723	193300	147516741	893	893	893	893	0
24	20240723	193200	147516741	893	893	893	893	0
25	20240723	193100	147516741	893	893	893	893	0
26	20240723	193000	147516741	893	893	893	893	0
27	20240723	192900	147516741	893	893	893	893	0
28	20240723	192800	147516741	893	893	893	893	0
29	20240723	192700	147516741	893	893	893	893	0
30	20240723	192600	147516741	893	893	893	893	0
31	20240723	192500	147516741	893	893	893	893	0
32	20240723	192400	147516741	893	893	893	893	3717
33	20240723	192300	147516741	893	893	893	893	0
34	20240723	192200	147516741	893	893	893	893	0
35	20240723	192100	147516741	893	893	893	893	0
36	20240723	192000	147516741	893	893	893	893	0
37	20240723	191900	147516741	893	893	893	893	0
38	20240723	191800	147516741	893	893	893	893	0
39	20240723	191700	147516741	893	893	893	893	0
40	20240723	191600	147516741	893	893	893	893	0
41	20240723	191500	147516741	893	893	893	893	0
42	20240723	191400	147516741	893	893	893	893	0
43	20240723	191300	147516741	893	893	893	893	0
44	20240723	191200	147516741	893	893	893	893	0
45	20240723	191100	147516741	893	893	893	893	0
46	20240723	191000	147516741	893	893	893	893	0
47	20240723	190900	147516741	893	893	893	893	0
48	20240723	190800	147516741	893	893	893	893	0
49	20240723	190700	147516741	893	893	893	893	0
50	20240723	190600	147516741	893	893	893	893	0
51	20240723	190500	147516741	893	893	893	893	0
52	20240723	190400	147516741	893	893	893	893	0
53	20240723	190300	147516741	893	893	893	893	0
54	20240723	190200	147516741	893	893	893	893	0
55	20240723	190100	147516741	893	893	893	893	0
56	20240723	190000	147516741	893	893	893	893	0
57	20240723	185900	147516741	893	893	893	893	0
58	20240723	185800	147516741	893	893	893	893	0
59	20240723	185700	147516741	893	893	893	893	0
60	20240723	185600	147516741	893	893	893	893	0
61	20240723	185500	147516741	893	893	893	893	0
62	20240723	185400	147516741	893	893	893	893	3717
63	20240723	185300	147516741	893	893	893	893	0
64	20240723	185200	147516741	893	893	893	893	0
65	20240723	185100	147516741	893	893	893	893	0
66	20240723	185000	147516741	893	893	893	893	0
67	20240723	184900	147516741	893	893	893	893	0
68	20240723	184800	147516741	893	893	893	893	0
69	20240723	184700	147516741	893	893	893	893	0
70	20240723	184600	147516741	893	893	893	893	0
71	20240723	184500	147516741	893	893	893	893	0
72	20240723	184400	147516741	893	893	893	893	0
73	20240723	184300	147516741	893	893	893	893	0
74	20240723	184200	147516741	893	893	893	893	0
75	20240723	184100	147516741	893	893	893	893	0
76	20240723	184000	147516741	893	893	893	893	0
77	20240723	183900	147516741	893	893	893	893	0
78	20240723	183800	147516741	893	893	893	893	0
79	20240723	183700	147516741	893	893	893	893	0
80	20240723	183600	147516741	893	893	893	893	0
81	20240723	183500	147516741	893	893	893	893	0
82	20240723	183400	147516741	893	893	893	893	0
83	20240723	183300	147516741	893	893	893	893	0
84	20240723	183200	147516741	893	893	893	893	0
85	20240723	183100	147516741	893	893	893	893	0
86	20240723	183000	147516741	893	893	893	893	0
87	20240723	182900	147516741	893	893	893	893	0
88	20240723	182800	147516741	893	893	893	893	0
89	20240723	182700	147516741	893	893	893	893	0
90	20240723	182600	147516741	893	893	893	893	0
91	20240723	182500	147516741	893	893	893	893	0
92	20240723	182400	147516741	893	893	893	893	3717
93	20240723	182300	147516741	893	893	893	893	0
94	20240723	182200	147516741	893	893	893	893	0
95	20240723	182100	147516741	893	893	893	893	0
96	20240723	182000	147516741	893	893	893	893	0
97	20240723	181900	147516741	893	893	893	893	0
98	20240723	181800	147516741	893	893	893	893	0
99	20240723	181700	147516741	893	893	893	893	0
100	20240723	181600	147516741	893	893	893	893	0
101	20240723	181500	147516741	893	893	893	893	0
102	20240723	181400	147516741	893	893	893	893	0
103	20240723	181300	147516741	893	893	893	893	0
104	20240723	181200	147516741	893	893	893	893	0
105	20240723	181100	147516741	893	893	893	893	0
106	20240723	181000	147516741	893	893	893	893	0
107	20240723	180900	147516741	893	893	893	893	0
108	20240723	180800	147516741	893	893	893	893	0
109	20240723	180700	147516741	893	893	893	893	0
110	20240723	180600	147516741	893	893	893	893	0
111	20240723	180500	147516741	893	893	893	893	0
112	20240723	180400	147516741	893	893	893	893	0
113	20240723	180300	147516741	893	893	893	893	0
114	20240723	180200	147516741	893	893	893	893	0
115	20240723	180100	147516741	893	893	893	893	0
116	20240723	180000	147516741	893	893	893	893	0
117	20240723	175900	147516741	893	893	893	893	0
118	20240723	175800	147516741	893	893	893	893	0
119	20240723	175700	147516741	893	893	893	893	0
120	20240723	175600	147516741	893	893	893	893	0
121	20240723	175500	147516741	893	893	893	893	0
122	20240723	175400	147516741	893	893	893	893	3717
123	20240723	175300	147516741	893	893	893	893	0
124	20240723	175200	147516741	893	893	893	893	0
125	20240723	175100	147516741	893	893	893	893	0
126	20240723	175000	147516741	893	893	893	893	0
127	20240723	174900	147516741	893	893	893	893	0
128	20240723	174800	147516741	893	893	893	893	0
129	20240723	174700	147516741	893	893	893	893	0
130	20240723	174600	147516741	893	893	893	893	0
131	20240723	174500	147516741	893	893	893	893	0
132	20240723	174400	147516741	893	893	893	893	0
133	20240723	174300	147516741	893	893	893	893	0
134	20240723	174200	147516741	893	893	893	893	0
135	20240723	174100	147516741	893	893	893	893	0
136	20240723	174000	147516741	893	893	893	893	0
137	20240723	173900	147516741	893	893	893	893	0
138	20240723	173800	147516741	893	893	893	893	0
139	20240723	173700	147516741	893	893	893	893	0
140	20240723	173600	147516741	893	893	893	893	0
141	20240723	173500	147516741	893	893	893	893	0
142	20240723	173400	147516741	893	893	893	893	0
143	20240723	173300	147516741	893	893	893	893	0
144	20240723	173200	147516741	893	893	893	893	0
145	20240723	173100	147516741	893	893	893	893	0
146	20240723	173000	147516741	893	893	893	893	0
147	20240723	172900	147516741	893	893	893	893	0
148	20240723	172800	147516741	893	893	893	893	0
149	20240723	172700	147516741	893	893	893	893	0
150	20240723	172600	147516741	893	893	893	893	0
151	20240723	172500	147516741	893	893	893	893	0
152	20240723	172400	147516741	893	893	893	893	3717
153	20240723	172300	147516741	893	893	893	893	0
154	20240723	172200	147516741	893	893	893	893	0
155	20240723	172100	147516741	893	893	893	893	0
156	20240723	172000	147516741	893	893	893	893	0
157	20240723	171900	147516741	893	893	893	893	0
158	20240723	171800	147516741	893	893	893	893	0
159	20240723	171700	147516741	893	893	893	893	0
160	20240723	171600	147516741	893	893	893	893	0
161	20240723	171500	147516741	893	893	893	893	0
162	20240723	171400	147516741	893	893	893	893	0
163	20240723	171300	147516741	893	893	893	893	0
164	20240723	171200	147516741	893	893	893	893	0
165	20240723	171100	147516741	893	893	893	893	0
166	20240723	171000	147516741	893	893	893	893	0
167	20240723	170900	147516741	893	893	893	893	0
168	20240723	170800	147516741	893	893	893	893	0
169	20240723	170700	147516741	893	893	893	893	0
170	20240723	170600	147516741	893	893	893	893	0
171	20240723	170500	147516741	893	893	893	893	0
172	20240723	170400	147516741	893	893	893	893	0
173	20240723	170300	147516741	893	893	893	893	0
174	20240723	170200	147516741	893	893	893	893	0
175	20240723	170100	147516741	893	893	893	893	0
176	20240723	170000	147516741	893	893	893	893	0
177	20240723	165900	147516741	893	893	893	893	0
178	20240723	165800	147516741	893	893	893	893	0
179	20240723	165700	147516741	893	893	893	893	0
180	20240723	165600	147516741	893	893	893	893	0
181	20240723	165500	147516741	893	893	893	893	0
182	20240723	165400	147516741	893	893	893	893	3717
183	20240723	165300	147516741	893	893	893	893	0
184	20240723	165200	147516741	893	893	893	893	0
185	20240723	165100	147516741	893	893	893	893	0
186	20240723	165000	147516741	893	893	893	893	0
187	20240723	164900	147516741	893	893	893	893	0
188	20240723	164800	147516741	893	893	893	893	0
189	20240723	164700	147516741	893	893	893	893	0
190	20240723	164600	147516741	893	893	893	893	0
191	20240723	164500	147516741	893	893	893	893	0
192	20240723	164400	147516741	893	893	893	893	0
193	20240723	164300	147516741	893	893	893	893	0
194	20240723	164200	147516741	893	893	893	893	0
195	20240723	164100	147516741	893	893	893	893	0
196	20240723	164000	147516741	893	893	893	893	0
197	20240723	163900	147516741	893	893	893	893	0
198	20240723	163800	147516741	893	893	893	893	0
199	20240723	163700	147516741	893	893	893	893	0
200	20240723	163600	147516741	893	893	893	893	0
201	20240723	163500	147516741	893	893	893	893	0
202	20240723	163400	147516741	893	893	893	893	0
203	20240723	163300	147516741	893	893	893	893	0
204	20240723	163200	147516741	893	893	893	893	0
205	20240723	163100	147516741	893	893	893	893	0
206	20240723	163000	147516741	893	893	893	893	0
207	20240723	162900	147516741	893	893	893	893	0
208	20240723	162800	147516741	893	893	893	893	0
209	20240723	162700	147516741	893	893	893	893	0
210	20240723	162600	147516741	893	893	893	893	0
211	20240723	162500	147516741	893	893	893	893	0
212	20240723	162400	147516741	893	893	893	893	3717
213	20240723	162300	147516741	893	893	893	893	0
214	20240723	162200	147516741	893	893	893	893	0
215	20240723	162100	147516741	893	893	893	893	0
216	20240723	162000	147516741	893	893	893	893	0
217	20240723	161900	147516741	893	893	893	893	0
218	20240723	161800	147516741	893	893	893	893	0
219	20240723	161700	147516741	893	893	893	893	0
220	20240723	161600	147516741	893	893	893	893	0
221	20240723	161500	147516741	893	893	893	893	0
222	20240723	161400	147516741	893	893	893	893	0
223	20240723	161300	147516741	893	893	893	893	0
224	20240723	161200	147516741	893	893	893	893	0
225	20240723	161100	147516741	893	893	893	893	0
226	20240723	161000	147516741	893	893	893	893	0
227	20240723	160900	147516741	893	893	893	893	0
228	20240723	160800	147516741	893	893	893	893	0
229	20240723	160700	147516741	893	893	893	893	0
230	20240723	160600	147516741	893	893	893	893	0
231	20240723	160500	147516741	893	893	893	893	0
232	20240723	160400	147516741	893	893	893	893	0
233	20240723	160300	147516741	893	893	893	893	0
234	20240723	160200	147516741	893	893	893	893	0
235	20240723	160100	147516741	893	893	893	893	0
236	20240723	160000	147516741	893	893	893	893	0
237	20240723	155900	147516741	893	893	893	893	0
238	20240723	155800	147516741	893	893	893	893	0
239	20240723	155700	147516741	893	893	893	893	0
240	20240723	155600	147516741	893	893	893	893	0
241	20240723	155500	147516741	893	893	893	893	0
242	20240723	155400	147516741	893	893	893	893	3717
243	20240723	155300	147516741	893	893	893	893	0
244	20240723	155200	147516741	893	893	893	893	0
245	20240723	155100	147516741	893	893	893	893	0
246	20240723	155000	147516741	893	893	893	893	0
247	20240723	154900	147516741	893	893	893	893	0
248	20240723	154800	147516741	893	893	893	893	0
249	20240723	154700	147516741	893	893	893	893	0
250	20240723	154600	147516741	893	893	893	893	0
251	20240723	154500	147516741	893	893	893	893	0
252	20240723	154400	147516741	893	893	893	893	0
253	20240723	154300	147516741	893	893	893	893	0
254	20240723	154200	147516741	893	893	893	893	0
255	20240723	154100	147516741	893	893	893	893	0
256	20240723	154000	147516741	893	893	893	893	0
257	20240723	153900	147516741	893	893	893	893	0
258	20240723	153800	147516741	893	893	893	893	0
259	20240723	153700	147516741	893	893	893	893	0
260	20240723	153600	147516741	893	893	893	893	0
261	20240723	153500	147516741	893	893	893	893	0
262	20240723	153400	147516741	893	893	893	893	0
263	20240723	153300	147516741	893	893	893	893	0
264	20240723	153200	147516741	893	893	893	893	0
265	20240723	153100	147516741	893	893	893	893	0
266	20240723	153000	147516741	893	893	893	893	3717
267	20240723	152900	144197460	894	894	894	894	0
268	20240723	152800	144197460	894	894	894	894	0
269	20240723	152700	144197460	894	894	894	894	0
270	20240723	152600	144197460	894	894	894	894	0
271	20240723	152500	144197460	894	894	894	894	0
272	20240723	152400	144197460	894	894	894	894	0
273	20240723	152300	144197460	894	894	894	894	0
274	20240723	152200	144197460	894	894	894	894	0
275	20240723	152100	144197460	894	894	894	894	0
276	20240723	152000	144197460	894	894	894	894	0
277	20240723	151900	144197460	894	894	894	894	209
278	20240723	151800	144010614	894	890	894	887	14893
279	20240723	151700	130786163	894	890	894	890	128
280	20240723	151600	130672235	890	890	890	890	0
281	20240723	151500	130672235	890	890	890	890	0
282	20240723	151400	130672235	890	893	893	890	5895
283	20240723	151300	125419469	892	892	892	892	1950
284	20240723	151200	123680069	895	893	895	891	114
285	20240723	151100	123578045	895	891	895	891	1102
286	20240723	151000	122593177	893	890	893	890	1659
287	20240723	150900	121113928	889	889	889	889	0
288	20240723	150800	121113928	889	889	889	889	0
289	20240723	150700	121113928	889	889	889	889	0
290	20240723	150600	121113928	889	889	889	889	0
291	20240723	150500	121113928	889	889	889	889	32
292	20240723	150400	121085480	889	889	889	889	100
293	20240723	150300	120996580	889	889	889	889	0
294	20240723	150200	120996580	889	889	889	889	10
295	20240723	150100	120987690	889	889	889	889	0
296	20240723	150000	120987690	889	889	889	889	2000
297	20240723	145900	119209690	889	889	889	889	0
298	20240723	145800	119209690	889	889	889	889	0
299	20240723	145700	119209690	889	889	889	889	0
300	20240723	145600	119209690	889	889	889	889	0
301	20240723	145500	119209690	889	889	889	889	0
302	20240723	145400	119209690	889	889	889	889	0
303	20240723	145300	119209690	889	889	889	889	0
304	20240723	145200	119209690	889	889	889	889	0
305	20240723	145100	119209690	889	889	889	889	0
306	20240723	145000	119209690	889	889	889	889	0
307	20240723	144900	119209690	889	889	889	889	0
308	20240723	144800	119209690	889	889	889	889	0
309	20240723	144700	119209690	889	889	889	889	10
310	20240723	144600	119200800	890	889	890	889	10
311	20240723	144500	119191909	889	889	889	889	0
312	20240723	144400	119191909	889	889	889	889	0
313	20240723	144300	119191909	889	889	889	889	0
314	20240723	144200	119191909	889	889	889	889	0
315	20240723	144100	119191909	889	889	889	889	0
316	20240723	144000	119191909	889	888	889	888	23
317	20240723	143900	119171465	888	888	888	888	154
318	20240723	143800	119034713	888	888	888	888	100
319	20240723	143700	118945913	888	888	888	888	4
320	20240723	143600	118942361	888	888	888	888	0
321	20240723	143500	118942361	888	888	888	888	100
322	20240723	143400	118853561	888	888	888	888	0
323	20240723	143300	118853561	888	887	888	887	100
324	20240723	143200	118764762	888	888	888	888	0
325	20240723	143100	118764762	888	888	888	888	0
326	20240723	143000	118764762	888	886	888	885	3252
327	20240723	142900	115883897	887	887	887	887	0
328	20240723	142800	115883897	887	886	887	886	6
329	20240723	142700	115878576	886	888	888	885	11281
330	20240723	142600	105883929	888	888	888	888	0
331	20240723	142500	105883929	888	888	888	888	0
332	20240723	142400	105883929	888	888	888	888	0
333	20240723	142300	105883929	888	888	888	888	0
334	20240723	142200	105883929	888	888	888	888	0
335	20240723	142100	105883929	888	888	888	888	0
336	20240723	142000	105883929	888	888	888	888	0
337	20240723	141900	105883929	888	888	888	888	8
338	20240723	141800	105876825	887	887	887	887	0
339	20240723	141700	105876825	887	887	887	887	7
340	20240723	141600	105870616	887	886	887	886	7
341	20240723	141500	105864411	888	886	888	886	98
342	20240723	141400	105777400	886	886	886	886	5
343	20240723	141300	105772970	886	886	886	886	5
344	20240723	141200	105768540	885	887	888	884	3028
345	20240723	141100	103088923	889	887	889	887	7
346	20240723	141000	103082703	886	886	886	886	0
347	20240723	140900	103082703	886	888	888	886	2582
348	20240723	140800	100795003	889	889	889	889	0
349	20240723	140700	100795003	889	889	889	889	0
350	20240723	140600	100795003	889	889	889	889	0
351	20240723	140500	100795003	889	889	889	889	0
352	20240723	140400	100795003	889	889	889	889	1
353	20240723	140300	100794114	889	889	889	889	0
354	20240723	140200	100794114	889	889	889	889	0
355	20240723	140100	100794114	889	889	889	889	0
356	20240723	140000	100794114	889	889	889	889	0
357	20240723	135900	100794114	889	889	889	889	0
358	20240723	135800	100794114	889	889	889	889	0
359	20240723	135700	100794114	889	889	889	889	17
360	20240723	135600	100779001	887	887	887	887	65
361	20240723	135500	100721346	887	887	887	887	50
362	20240723	135400	100676996	888	888	888	888	0
363	20240723	135300	100676996	888	889	889	888	1112
364	20240723	135200	99688429	890	890	890	890	1474
365	20240723	135100	98376569	890	891	891	890	1000
366	20240723	135000	97486016	891	891	891	891	50
367	20240723	134900	97441466	891	891	891	891	43
368	20240723	134800	97403153	893	893	893	893	7
369	20240723	134700	97396902	893	893	893	893	43
370	20240723	134600	97358503	893	893	893	893	0
371	20240723	134500	97358503	893	893	893	893	0
372	20240723	134400	97358503	893	891	893	891	230
373	20240723	134300	97153339	891	891	891	891	1
374	20240723	134200	97152448	890	890	890	890	0
375	20240723	134100	97152448	890	890	890	890	3
376	20240723	134000	97149778	890	890	890	890	0
377	20240723	133900	97149778	890	890	890	890	0
378	20240723	133800	97149778	890	890	890	890	0
379	20240723	133700	97149778	890	890	890	890	0
380	20240723	133600	97149778	890	890	890	890	0
381	20240723	133500	97149778	890	890	890	890	0
382	20240723	133400	97149778	890	890	890	890	0
383	20240723	133300	97149778	890	890	890	890	5
384	20240723	133200	97145328	890	890	890	890	47
385	20240723	133100	97103498	890	890	890	890	1
386	20240723	133000	97102608	893	893	893	893	0
387	20240723	132900	97102608	893	893	893	893	0
388	20240723	132800	97102608	893	893	893	893	0
389	20240723	132700	97102608	893	893	893	893	0
390	20240723	132600	97102608	893	893	893	893	0
391	20240723	132500	97102608	893	889	893	887	6077
392	20240723	132400	91712077	893	888	893	888	3
393	20240723	132300	91709407	888	887	888	887	130
394	20240723	132200	91593968	887	887	887	887	5
395	20240723	132100	91589533	887	887	887	887	7
396	20240723	132000	91583324	887	887	887	887	8
397	20240723	131900	91576228	887	887	888	887	2356
398	20240723	131800	89484105	887	887	887	887	7
399	20240723	131700	89477896	887	887	887	886	65
400	20240723	131600	89420299	887	887	887	887	5
401	20240723	131500	89415864	887	886	887	886	92
402	20240723	131400	89334349	887	887	887	887	0
403	20240723	131300	89334349	887	886	887	886	1287
404	20240723	131200	88192879	888	888	888	888	88
405	20240723	131100	88114735	889	889	889	889	0
406	20240723	131000	88114735	889	889	889	889	0
407	20240723	130900	88114735	889	889	889	889	0
408	20240723	130800	88114735	889	889	889	889	1
409	20240723	130700	88113846	888	888	888	888	1
410	20240723	130600	88112958	887	892	892	887	11808
411	20240723	130500	77614356	893	893	893	893	0
412	20240723	130400	77614356	893	893	893	893	1
413	20240723	130300	77613463	893	893	893	893	0
414	20240723	130200	77613463	893	893	893	893	1
415	20240723	130100	77612570	892	892	892	892	330
416	20240723	130000	77318210	892	892	892	892	0
417	20240723	125900	77318210	892	892	892	892	0
418	20240723	125800	77318210	892	892	892	892	0
419	20240723	125700	77318210	892	892	892	892	100
420	20240723	125600	77229010	892	892	892	892	0
421	20240723	125500	77229010	892	892	892	892	0
422	20240723	125400	77229010	892	892	892	892	0
423	20240723	125300	77229010	892	892	892	892	2777
424	20240723	125200	74751926	892	892	892	892	1500
425	20240723	125100	73413926	892	893	893	892	4303
426	20240723	125000	69574649	893	893	893	893	0
427	20240723	124900	69574649	893	892	893	892	573
428	20240723	124800	69063531	892	892	892	892	301
429	20240723	124700	68795039	892	892	892	892	2
430	20240723	124600	68793255	891	891	891	891	96
431	20240723	124500	68707719	891	891	891	891	0
432	20240723	124400	68707719	891	891	891	891	0
433	20240723	124300	68707719	891	888	891	888	22
434	20240723	124200	68688134	886	886	886	886	0
435	20240723	124100	68688134	886	886	886	886	0
436	20240723	124000	68688134	886	886	886	886	0
437	20240723	123900	68688134	886	886	886	886	0
438	20240723	123800	68688134	886	886	886	886	0
439	20240723	123700	68688134	886	886	886	886	0
440	20240723	123600	68688134	886	886	886	886	0
441	20240723	123500	68688134	886	888	888	886	7
442	20240723	123400	68681922	888	888	888	888	0
443	20240723	123300	68681922	888	889	889	888	4
444	20240723	123200	68678368	891	889	891	889	2
445	20240723	123100	68676588	891	889	891	888	236
446	20240723	123000	68466326	891	887	891	887	5581
447	20240723	122900	63495247	887	887	887	887	0
448	20240723	122800	63495247	887	887	887	887	890
449	20240723	122700	62705817	887	887	887	887	2
450	20240723	122600	62704043	886	886	886	886	0
451	20240723	122500	62704043	886	886	886	886	0
452	20240723	122400	62704043	886	886	886	886	0
453	20240723	122300	62704043	886	886	886	886	143
454	20240723	122200	62577345	886	886	886	886	1
455	20240723	122100	62576459	886	886	886	886	0
456	20240723	122000	62576459	886	886	886	886	0
457	20240723	121900	62576459	886	885	886	885	21
458	20240723	121800	62557857	884	886	886	884	4749
459	20240723	121700	58358460	887	888	888	887	1109
460	20240723	121600	57374773	888	888	888	888	6
461	20240723	121500	57369445	888	888	888	888	30
462	20240723	121400	57342805	888	888	888	888	13
463	20240723	121300	57331261	888	888	888	888	0
464	20240723	121200	57331261	888	888	888	888	0
465	20240723	121100	57331261	888	888	888	888	0
466	20240723	121000	57331261	888	888	888	888	0
467	20240723	120900	57331261	888	888	888	888	0
468	20240723	120800	57331261	888	888	888	888	0
469	20240723	120700	57331261	888	888	888	888	40
470	20240723	120600	57295741	888	888	888	888	0
471	20240723	120500	57295741	888	888	888	888	0
472	20240723	120400	57295741	888	888	888	888	0
473	20240723	120300	57295741	888	888	888	888	0
474	20240723	120200	57295741	888	888	888	888	0
475	20240723	120100	57295741	888	888	888	888	0
476	20240723	120000	57295741	888	888	888	888	0
477	20240723	115900	57295741	888	888	888	888	1063
478	20240723	115800	56351797	887	887	887	887	0
479	20240723	115700	56351797	887	887	887	887	0
480	20240723	115600	56351797	887	887	887	887	0
481	20240723	115500	56351797	887	887	887	887	0
482	20240723	115400	56351797	887	887	887	887	0
483	20240723	115300	56351797	887	887	887	887	0
484	20240723	115200	56351797	887	887	887	887	0
485	20240723	115100	56351797	887	887	887	887	0
486	20240723	115000	56351797	887	887	887	887	0
487	20240723	114900	56351797	887	887	887	887	1
488	20240723	114800	56350910	887	887	887	887	0
489	20240723	114700	56350910	887	887	887	887	0
490	20240723	114600	56350910	887	887	887	887	0
491	20240723	114500	56350910	887	887	887	887	182
492	20240723	114400	56189476	886	886	886	886	80
493	20240723	114300	56118596	886	886	886	886	2
494	20240723	114200	56116824	886	886	886	886	0
495	20240723	114100	56116824	886	886	886	886	0
496	20240723	114000	56116824	886	886	886	886	5
497	20240723	113900	56112394	886	886	886	886	0
498	20240723	113800	56112394	886	886	886	886	4
499	20240723	113700	56108850	886	886	886	886	1
500	20240723	113600	56107964	885	885	885	885	2
501	20240723	113500	56106194	886	886	886	886	0
502	20240723	113400	56106194	886	886	886	886	0
503	20240723	113300	56106194	886	886	886	886	0
504	20240723	113200	56106194	886	886	886	886	0
505	20240723	113100	56106194	886	886	886	886	0
506	20240723	113000	56106194	886	886	886	886	2
507	20240723	112900	56104422	886	886	886	886	0
508	20240723	112800	56104422	886	886	886	886	0
509	20240723	112700	56104422	886	886	886	886	0
510	20240723	112600	56104422	886	886	886	886	0
511	20240723	112500	56104422	886	886	886	886	34
512	20240723	112400	56074298	886	886	886	886	1
513	20240723	112300	56073412	886	886	886	886	0
514	20240723	112200	56073412	886	886	886	886	0
515	20240723	112100	56073412	886	886	886	886	0
516	20240723	112000	56073412	886	886	886	886	0
517	20240723	111900	56073412	886	886	886	886	0
518	20240723	111800	56073412	886	886	886	886	0
519	20240723	111700	56073412	886	886	886	886	1
520	20240723	111600	56072526	887	887	887	887	0
521	20240723	111500	56072526	887	887	887	887	0
522	20240723	111400	56072526	887	887	887	887	0
523	20240723	111300	56072526	887	887	887	887	18
524	20240723	111200	56056560	887	887	887	887	0
525	20240723	111100	56056560	887	887	887	887	1
526	20240723	111000	56055673	885	885	885	885	0
527	20240723	110900	56055673	885	885	885	885	0
528	20240723	110800	56055673	885	885	885	885	0
529	20240723	110700	56055673	885	886	886	885	307
530	20240723	110600	55783976	885	885	885	885	0
531	20240723	110500	55783976	885	885	885	885	0
532	20240723	110400	55783976	885	885	885	885	0
533	20240723	110300	55783976	885	885	885	885	0
534	20240723	110200	55783976	885	885	885	885	0
535	20240723	110100	55783976	885	885	885	885	0
536	20240723	110000	55783976	885	885	885	885	936
537	20240723	105900	54955616	885	885	885	885	0
538	20240723	105800	54955616	885	885	885	885	223
539	20240723	105700	54758261	888	888	888	888	0
540	20240723	105600	54758261	888	887	888	887	20
541	20240723	105500	54740503	888	888	888	888	0
542	20240723	105400	54740503	888	888	888	888	0
543	20240723	105300	54740503	888	888	888	888	0
544	20240723	105200	54740503	888	888	888	888	0
545	20240723	105100	54740503	888	888	888	888	0
546	20240723	105000	54740503	888	888	888	888	0
547	20240723	104900	54740503	888	888	888	888	0
548	20240723	104800	54740503	888	888	888	888	0
549	20240723	104700	54740503	888	888	888	888	0
550	20240723	104600	54740503	888	888	888	888	0
551	20240723	104500	54740503	888	888	888	888	0
552	20240723	104400	54740503	888	888	888	888	0
553	20240723	104300	54740503	888	887	888	887	4
554	20240723	104200	54736954	885	885	885	885	0
555	20240723	104100	54736954	885	885	885	885	0
556	20240723	104000	54736954	885	885	885	885	0
557	20240723	103900	54736954	885	885	885	885	0
558	20240723	103800	54736954	885	885	885	885	0
559	20240723	103700	54736954	885	885	885	885	0
560	20240723	103600	54736954	885	885	885	885	0
561	20240723	103500	54736954	885	888	888	885	1125
562	20240723	103400	53741299	891	891	891	891	0
563	20240723	103300	53741299	891	891	891	891	0
564	20240723	103200	53741299	891	891	891	891	0
565	20240723	103100	53741299	891	891	891	891	0
566	20240723	103000	53741299	891	891	891	891	0
567	20240723	102900	53741299	891	891	891	891	0
568	20240723	102800	53741299	891	889	891	889	201
569	20240723	102700	53562211	891	889	891	889	5
570	20240723	102600	53557761	891	889	892	889	808
571	20240723	102500	52837835	891	887	891	887	1910
572	20240723	102400	51140657	887	887	887	887	0
573	20240723	102300	51140657	887	887	887	887	3
574	20240723	102200	51137996	885	885	885	885	0
575	20240723	102100	51137996	885	885	885	885	0
576	20240723	102000	51137996	885	885	885	885	0
577	20240723	101900	51137996	885	885	885	885	0
578	20240723	101800	51137996	885	885	885	885	0
579	20240723	101700	51137996	885	886	886	885	1300
580	20240723	101600	49987495	887	887	887	887	0
581	20240723	101500	49987495	887	887	887	887	0
582	20240723	101400	49987495	887	887	887	887	1
583	20240723	101300	49986608	887	887	887	887	80
584	20240723	101200	49915648	887	887	887	887	0
585	20240723	101100	49915648	887	887	887	887	0
586	20240723	101000	49915648	887	887	887	887	0
587	20240723	100900	49915648	887	887	887	887	1
588	20240723	100800	49914761	887	887	887	887	10
589	20240723	100700	49905891	885	885	885	885	0
590	20240723	100600	49905891	885	885	885	885	708
591	20240723	100500	49279311	885	885	885	885	455
592	20240723	100400	48876636	885	885	885	885	1
593	20240723	100300	48875751	885	885	885	885	11
594	20240723	100200	48866016	885	885	885	885	1
595	20240723	100100	48865131	885	884	885	884	901
596	20240723	100000	48068646	884	884	884	884	0
597	20240723	095900	48068646	884	885	885	884	2471
598	20240723	095800	45882463	885	887	887	885	5000
599	20240723	095700	41457169	888	889	889	888	1001
600	20240723	095600	40568279	890	890	890	890	0
601	20240723	095500	40568279	890	890	890	890	1
602	20240723	095400	40567389	888	888	888	888	1
603	20240723	095300	40566501	890	890	890	890	0
604	20240723	095200	40566501	890	890	890	890	0
605	20240723	095100	40566501	890	889	890	889	5
606	20240723	095000	40562052	890	889	890	889	2
607	20240723	094900	40560273	890	890	890	890	0
608	20240723	094800	40560273	890	890	890	890	0
609	20240723	094700	40560273	890	889	890	888	38
610	20240723	094600	40526516	890	889	890	889	101
611	20240723	094500	40436726	890	890	890	890	0
612	20240723	094400	40436726	890	890	890	890	25
613	20240723	094300	40414476	890	890	890	890	100
614	20240723	094200	40325476	891	891	891	891	30
615	20240723	094100	40298746	891	891	891	891	1
616	20240723	094000	40297855	892	892	892	892	0
617	20240723	093900	40297855	892	892	892	892	0
618	20240723	093800	40297855	892	891	892	891	284
619	20240723	093700	40044800	891	891	891	891	1
620	20240723	093600	40043909	891	891	891	891	61
621	20240723	093500	39989558	890	890	890	890	5800
622	20240723	093400	34827558	890	890	890	890	962
623	20240723	093300	33971378	890	892	892	890	41
624	20240723	093200	33934846	892	892	892	892	0
625	20240723	093100	33934846	892	891	892	891	2
626	20240723	093000	33933063	891	891	891	891	1
627	20240723	092900	33932172	891	892	892	891	48
628	20240723	092800	33889403	893	893	893	893	11
629	20240723	092700	33879580	894	893	894	893	15
630	20240723	092600	33866173	893	893	893	893	9
631	20240723	092500	33858136	893	893	893	893	1808
632	20240723	092400	32243592	892	891	892	891	404
633	20240723	092300	31883233	892	892	892	892	100
634	20240723	092200	31794033	892	892	892	892	0
635	20240723	092100	31794033	892	892	892	892	197
636	20240723	092000	31618309	892	892	892	892	1
637	20240723	091900	31617417	890	890	891	890	7523
638	20240723	091800	24921643	890	889	890	889	1625
639	20240723	091700	23477017	888	887	888	887	68
640	20240723	091600	23416644	887	888	889	885	1090
641	20240723	091500	22448022	888	887	888	887	739
642	20240723	091400	21792522	888	888	888	888	1915
643	20240723	091300	20092002	888	888	888	888	5
644	20240723	091200	20087562	889	888	889	888	49
645	20240723	091100	20044049	885	888	888	885	60
646	20240723	091000	19990904	889	889	889	889	0
647	20240723	090900	19990904	889	888	889	888	1045
648	20240723	090800	19062893	888	888	888	888	1
649	20240723	090700	19062005	888	888	888	888	901
650	20240723	090600	18261917	888	888	888	888	0
651	20240723	090500	18261917	888	888	888	888	2
652	20240723	090400	18260141	888	888	889	887	3063
653	20240723	090300	15540245	888	884	888	884	5541
654	20240723	090200	10628378	884	881	884	880	2652
655	20240723	090100	8288339	880	885	885	872	8994
656	20240723	090000	427386	874	874	874	874	489