KissMeData/104040/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200700	33942153	985	985	985	985	6371
3	20240723	200600	33942153	985	985	985	985	0
4	20240723	200500	33942153	985	985	985	985	0
5	20240723	200400	33942153	985	985	985	985	0
6	20240723	200300	33942153	985	985	985	985	0
7	20240723	200200	33942153	985	985	985	985	0
8	20240723	200100	33942153	985	985	985	985	0
9	20240723	200000	33942153	985	985	985	985	0
10	20240723	195900	33942153	985	985	985	985	0
11	20240723	195800	33942153	985	985	985	985	0
12	20240723	195700	33942153	985	985	985	985	0
13	20240723	195600	33942153	985	985	985	985	0
14	20240723	195500	33942153	985	985	985	985	0
15	20240723	195400	33942153	985	985	985	985	0
16	20240723	195300	33942153	985	985	985	985	0
17	20240723	195200	33942153	985	985	985	985	0
18	20240723	195100	33942153	985	985	985	985	0
19	20240723	195000	33942153	985	985	985	985	0
20	20240723	194900	33942153	985	985	985	985	0
21	20240723	194800	33942153	985	985	985	985	0
22	20240723	194700	33942153	985	985	985	985	0
23	20240723	194600	33942153	985	985	985	985	0
24	20240723	194500	33942153	985	985	985	985	0
25	20240723	194400	33942153	985	985	985	985	0
26	20240723	194300	33942153	985	985	985	985	0
27	20240723	194200	33942153	985	985	985	985	0
28	20240723	194100	33942153	985	985	985	985	0
29	20240723	194000	33942153	985	985	985	985	0
30	20240723	193900	33942153	985	985	985	985	0
31	20240723	193800	33942153	985	985	985	985	0
32	20240723	193700	33942153	985	985	985	985	6371
33	20240723	193600	33942153	985	985	985	985	0
34	20240723	193500	33942153	985	985	985	985	0
35	20240723	193400	33942153	985	985	985	985	0
36	20240723	193300	33942153	985	985	985	985	0
37	20240723	193200	33942153	985	985	985	985	0
38	20240723	193100	33942153	985	985	985	985	0
39	20240723	193000	33942153	985	985	985	985	0
40	20240723	192900	33942153	985	985	985	985	0
41	20240723	192800	33942153	985	985	985	985	0
42	20240723	192700	33942153	985	985	985	985	0
43	20240723	192600	33942153	985	985	985	985	0
44	20240723	192500	33942153	985	985	985	985	0
45	20240723	192400	33942153	985	985	985	985	0
46	20240723	192300	33942153	985	985	985	985	0
47	20240723	192200	33942153	985	985	985	985	0
48	20240723	192100	33942153	985	985	985	985	0
49	20240723	192000	33942153	985	985	985	985	0
50	20240723	191900	33942153	985	985	985	985	0
51	20240723	191800	33942153	985	985	985	985	0
52	20240723	191700	33942153	985	985	985	985	0
53	20240723	191600	33942153	985	985	985	985	0
54	20240723	191500	33942153	985	985	985	985	0
55	20240723	191400	33942153	985	985	985	985	0
56	20240723	191300	33942153	985	985	985	985	0
57	20240723	191200	33942153	985	985	985	985	0
58	20240723	191100	33942153	985	985	985	985	0
59	20240723	191000	33942153	985	985	985	985	0
60	20240723	190900	33942153	985	985	985	985	0
61	20240723	190800	33942153	985	985	985	985	0
62	20240723	190700	33942153	985	985	985	985	6371
63	20240723	190600	33942153	985	985	985	985	0
64	20240723	190500	33942153	985	985	985	985	0
65	20240723	190400	33942153	985	985	985	985	0
66	20240723	190300	33942153	985	985	985	985	0
67	20240723	190200	33942153	985	985	985	985	0
68	20240723	190100	33942153	985	985	985	985	0
69	20240723	190000	33942153	985	985	985	985	0
70	20240723	185900	33942153	985	985	985	985	0
71	20240723	185800	33942153	985	985	985	985	0
72	20240723	185700	33942153	985	985	985	985	0
73	20240723	185600	33942153	985	985	985	985	0
74	20240723	185500	33942153	985	985	985	985	0
75	20240723	185400	33942153	985	985	985	985	0
76	20240723	185300	33942153	985	985	985	985	0
77	20240723	185200	33942153	985	985	985	985	0
78	20240723	185100	33942153	985	985	985	985	0
79	20240723	185000	33942153	985	985	985	985	0
80	20240723	184900	33942153	985	985	985	985	0
81	20240723	184800	33942153	985	985	985	985	0
82	20240723	184700	33942153	985	985	985	985	0
83	20240723	184600	33942153	985	985	985	985	0
84	20240723	184500	33942153	985	985	985	985	0
85	20240723	184400	33942153	985	985	985	985	0
86	20240723	184300	33942153	985	985	985	985	0
87	20240723	184200	33942153	985	985	985	985	0
88	20240723	184100	33942153	985	985	985	985	0
89	20240723	184000	33942153	985	985	985	985	0
90	20240723	183900	33942153	985	985	985	985	0
91	20240723	183800	33942153	985	985	985	985	0
92	20240723	183700	33942153	985	985	985	985	6371
93	20240723	183600	33942153	985	985	985	985	0
94	20240723	183500	33942153	985	985	985	985	0
95	20240723	183400	33942153	985	985	985	985	0
96	20240723	183300	33942153	985	985	985	985	0
97	20240723	183200	33942153	985	985	985	985	0
98	20240723	183100	33942153	985	985	985	985	0
99	20240723	183000	33942153	985	985	985	985	0
100	20240723	182900	33942153	985	985	985	985	0
101	20240723	182800	33942153	985	985	985	985	0
102	20240723	182700	33942153	985	985	985	985	0
103	20240723	182600	33942153	985	985	985	985	0
104	20240723	182500	33942153	985	985	985	985	0
105	20240723	182400	33942153	985	985	985	985	0
106	20240723	182300	33942153	985	985	985	985	0
107	20240723	182200	33942153	985	985	985	985	0
108	20240723	182100	33942153	985	985	985	985	0
109	20240723	182000	33942153	985	985	985	985	0
110	20240723	181900	33942153	985	985	985	985	0
111	20240723	181800	33942153	985	985	985	985	0
112	20240723	181700	33942153	985	985	985	985	0
113	20240723	181600	33942153	985	985	985	985	0
114	20240723	181500	33942153	985	985	985	985	0
115	20240723	181400	33942153	985	985	985	985	0
116	20240723	181300	33942153	985	985	985	985	0
117	20240723	181200	33942153	985	985	985	985	0
118	20240723	181100	33942153	985	985	985	985	0
119	20240723	181000	33942153	985	985	985	985	0
120	20240723	180900	33942153	985	985	985	985	0
121	20240723	180800	33942153	985	985	985	985	0
122	20240723	180700	33942153	985	985	985	985	6371
123	20240723	180600	33942153	985	985	985	985	0
124	20240723	180500	33942153	985	985	985	985	0
125	20240723	180400	33942153	985	985	985	985	0
126	20240723	180300	33942153	985	985	985	985	0
127	20240723	180200	33942153	985	985	985	985	0
128	20240723	180100	33942153	985	985	985	985	0
129	20240723	180000	33942153	985	985	985	985	0
130	20240723	175900	33942153	985	985	985	985	0
131	20240723	175800	33942153	985	985	985	985	0
132	20240723	175700	33942153	985	985	985	985	0
133	20240723	175600	33942153	985	985	985	985	0
134	20240723	175500	33942153	985	985	985	985	0
135	20240723	175400	33942153	985	985	985	985	0
136	20240723	175300	33942153	985	985	985	985	0
137	20240723	175200	33942153	985	985	985	985	0
138	20240723	175100	33942153	985	985	985	985	0
139	20240723	175000	33942153	985	985	985	985	0
140	20240723	174900	33942153	985	985	985	985	0
141	20240723	174800	33942153	985	985	985	985	0
142	20240723	174700	33942153	985	985	985	985	0
143	20240723	174600	33942153	985	985	985	985	0
144	20240723	174500	33942153	985	985	985	985	0
145	20240723	174400	33942153	985	985	985	985	0
146	20240723	174300	33942153	985	985	985	985	0
147	20240723	174200	33942153	985	985	985	985	0
148	20240723	174100	33942153	985	985	985	985	0
149	20240723	174000	33942153	985	985	985	985	0
150	20240723	173900	33942153	985	985	985	985	0
151	20240723	173800	33942153	985	985	985	985	0
152	20240723	173700	33942153	985	985	985	985	6371
153	20240723	173600	33942153	985	985	985	985	0
154	20240723	173500	33942153	985	985	985	985	0
155	20240723	173400	33942153	985	985	985	985	0
156	20240723	173300	33942153	985	985	985	985	0
157	20240723	173200	33942153	985	985	985	985	0
158	20240723	173100	33942153	985	985	985	985	0
159	20240723	173000	33942153	985	985	985	985	0
160	20240723	172900	33942153	985	985	985	985	0
161	20240723	172800	33942153	985	985	985	985	0
162	20240723	172700	33942153	985	985	985	985	0
163	20240723	172600	33942153	985	985	985	985	0
164	20240723	172500	33942153	985	985	985	985	0
165	20240723	172400	33942153	985	985	985	985	0
166	20240723	172300	33942153	985	985	985	985	0
167	20240723	172200	33942153	985	985	985	985	0
168	20240723	172100	33942153	985	985	985	985	0
169	20240723	172000	33942153	985	985	985	985	0
170	20240723	171900	33942153	985	985	985	985	0
171	20240723	171800	33942153	985	985	985	985	0
172	20240723	171700	33942153	985	985	985	985	0
173	20240723	171600	33942153	985	985	985	985	0
174	20240723	171500	33942153	985	985	985	985	0
175	20240723	171400	33942153	985	985	985	985	0
176	20240723	171300	33942153	985	985	985	985	0
177	20240723	171200	33942153	985	985	985	985	0
178	20240723	171100	33942153	985	985	985	985	0
179	20240723	171000	33942153	985	985	985	985	0
180	20240723	170900	33942153	985	985	985	985	0
181	20240723	170800	33942153	985	985	985	985	0
182	20240723	170700	33942153	985	985	985	985	6371
183	20240723	170600	33942153	985	985	985	985	0
184	20240723	170500	33942153	985	985	985	985	0
185	20240723	170400	33942153	985	985	985	985	0
186	20240723	170300	33942153	985	985	985	985	0
187	20240723	170200	33942153	985	985	985	985	0
188	20240723	170100	33942153	985	985	985	985	0
189	20240723	170000	33942153	985	985	985	985	0
190	20240723	165900	33942153	985	985	985	985	0
191	20240723	165800	33942153	985	985	985	985	0
192	20240723	165700	33942153	985	985	985	985	0
193	20240723	165600	33942153	985	985	985	985	0
194	20240723	165500	33942153	985	985	985	985	0
195	20240723	165400	33942153	985	985	985	985	0
196	20240723	165300	33942153	985	985	985	985	0
197	20240723	165200	33942153	985	985	985	985	0
198	20240723	165100	33942153	985	985	985	985	0
199	20240723	165000	33942153	985	985	985	985	0
200	20240723	164900	33942153	985	985	985	985	0
201	20240723	164800	33942153	985	985	985	985	0
202	20240723	164700	33942153	985	985	985	985	0
203	20240723	164600	33942153	985	985	985	985	0
204	20240723	164500	33942153	985	985	985	985	0
205	20240723	164400	33942153	985	985	985	985	0
206	20240723	164300	33942153	985	985	985	985	0
207	20240723	164200	33942153	985	985	985	985	0
208	20240723	164100	33942153	985	985	985	985	0
209	20240723	164000	33942153	985	985	985	985	0
210	20240723	163900	33942153	985	985	985	985	0
211	20240723	163800	33942153	985	985	985	985	0
212	20240723	163700	33942153	985	985	985	985	6371
213	20240723	163600	33942153	985	985	985	985	0
214	20240723	163500	33942153	985	985	985	985	0
215	20240723	163400	33942153	985	985	985	985	0
216	20240723	163300	33942153	985	985	985	985	0
217	20240723	163200	33942153	985	985	985	985	0
218	20240723	163100	33942153	985	985	985	985	0
219	20240723	163000	33942153	985	985	985	985	0
220	20240723	162900	33942153	985	985	985	985	0
221	20240723	162800	33942153	985	985	985	985	0
222	20240723	162700	33942153	985	985	985	985	0
223	20240723	162600	33942153	985	985	985	985	0
224	20240723	162500	33942153	985	985	985	985	0
225	20240723	162400	33942153	985	985	985	985	0
226	20240723	162300	33942153	985	985	985	985	0
227	20240723	162200	33942153	985	985	985	985	0
228	20240723	162100	33942153	985	985	985	985	0
229	20240723	162000	33942153	985	985	985	985	0
230	20240723	161900	33942153	985	985	985	985	0
231	20240723	161800	33942153	985	985	985	985	0
232	20240723	161700	33942153	985	985	985	985	0
233	20240723	161600	33942153	985	985	985	985	0
234	20240723	161500	33942153	985	985	985	985	0
235	20240723	161400	33942153	985	985	985	985	0
236	20240723	161300	33942153	985	985	985	985	0
237	20240723	161200	33942153	985	985	985	985	0
238	20240723	161100	33942153	985	985	985	985	0
239	20240723	161000	33942153	985	985	985	985	0
240	20240723	160900	33942153	985	985	985	985	0
241	20240723	160800	33942153	985	985	985	985	0
242	20240723	160700	33942153	985	985	985	985	6371
243	20240723	160600	33942153	985	985	985	985	0
244	20240723	160500	33942153	985	985	985	985	0
245	20240723	160400	33942153	985	985	985	985	0
246	20240723	160300	33942153	985	985	985	985	0
247	20240723	160200	33942153	985	985	985	985	0
248	20240723	160100	33942153	985	985	985	985	0
249	20240723	160000	33942153	985	985	985	985	0
250	20240723	155900	33942153	985	985	985	985	0
251	20240723	155800	33942153	985	985	985	985	0
252	20240723	155700	33942153	985	985	985	985	0
253	20240723	155600	33942153	985	985	985	985	0
254	20240723	155500	33942153	985	985	985	985	0
255	20240723	155400	33942153	985	985	985	985	0
256	20240723	155300	33942153	985	985	985	985	0
257	20240723	155200	33942153	985	985	985	985	0
258	20240723	155100	33942153	985	985	985	985	0
259	20240723	155000	33942153	985	985	985	985	0
260	20240723	154900	33942153	985	985	985	985	0
261	20240723	154800	33942153	985	985	985	985	0
262	20240723	154700	33942153	985	985	985	985	0
263	20240723	154600	33942153	985	985	985	985	0
264	20240723	154500	33942153	985	985	985	985	0
265	20240723	154400	33942153	985	985	985	985	0
266	20240723	154300	33942153	985	985	985	985	0
267	20240723	154200	33942153	985	985	985	985	0
268	20240723	154100	33942153	985	985	985	985	0
269	20240723	154000	33942153	985	985	985	985	0
270	20240723	153900	33942153	985	985	985	985	0
271	20240723	153800	33942153	985	985	985	985	0
272	20240723	153700	33942153	985	985	985	985	6371
273	20240723	153600	33942153	985	985	985	985	0
274	20240723	153500	33942153	985	985	985	985	0
275	20240723	153400	33942153	985	985	985	985	0
276	20240723	153300	33942153	985	985	985	985	0
277	20240723	153200	33942153	985	985	985	985	0
278	20240723	153100	33942153	985	985	985	985	0
279	20240723	153000	33942153	985	985	985	985	6371
280	20240723	152900	27666718	980	980	980	980	0
281	20240723	152800	27666718	980	980	980	980	0
282	20240723	152700	27666718	980	980	980	980	0
283	20240723	152600	27666718	980	980	980	980	0
284	20240723	152500	27666718	980	980	980	980	0
285	20240723	152400	27666718	980	980	980	980	0
286	20240723	152300	27666718	980	980	980	980	0
287	20240723	152200	27666718	980	980	980	980	0
288	20240723	152100	27666718	980	980	980	980	0
289	20240723	152000	27666718	980	980	980	980	0
290	20240723	151900	27666718	980	980	980	980	11
291	20240723	151800	27655938	985	985	985	981	206
292	20240723	151700	27453832	985	985	985	985	0
293	20240723	151600	27453832	985	985	985	985	1
294	20240723	151500	27452847	985	985	985	985	10
295	20240723	151400	27442997	985	985	985	985	0
296	20240723	151300	27442997	985	985	985	985	4
297	20240723	151200	27439057	981	981	981	981	100
298	20240723	151100	27340957	985	985	985	985	0
299	20240723	151000	27340957	985	985	985	985	0
300	20240723	150900	27340957	985	985	985	985	0
301	20240723	150800	27340957	985	985	985	985	0
302	20240723	150700	27340957	985	985	985	985	0
303	20240723	150600	27340957	985	985	985	985	0
304	20240723	150500	27340957	985	985	985	985	0
305	20240723	150400	27340957	985	985	985	985	0
306	20240723	150300	27340957	985	985	985	985	0
307	20240723	150200	27340957	985	985	985	985	0
308	20240723	150100	27340957	985	985	985	985	0
309	20240723	150000	27340957	985	985	985	985	0
310	20240723	145900	27340957	985	985	985	985	0
311	20240723	145800	27340957	985	985	985	985	0
312	20240723	145700	27340957	985	985	985	985	0
313	20240723	145600	27340957	985	985	985	985	0
314	20240723	145500	27340957	985	985	985	985	0
315	20240723	145400	27340957	985	985	985	985	0
316	20240723	145300	27340957	985	985	985	985	0
317	20240723	145200	27340957	985	985	985	985	0
318	20240723	145100	27340957	985	985	985	985	0
319	20240723	145000	27340957	985	985	985	985	0
320	20240723	144900	27340957	985	985	985	985	0
321	20240723	144800	27340957	985	985	985	985	0
322	20240723	144700	27340957	985	985	985	985	0
323	20240723	144600	27340957	985	985	985	985	0
324	20240723	144500	27340957	985	985	985	985	0
325	20240723	144400	27340957	985	985	985	985	0
326	20240723	144300	27340957	985	985	985	985	0
327	20240723	144200	27340957	985	985	985	985	0
328	20240723	144100	27340957	985	985	985	985	0
329	20240723	144000	27340957	985	985	985	985	0
330	20240723	143900	27340957	985	985	985	985	0
331	20240723	143800	27340957	985	985	985	985	0
332	20240723	143700	27340957	985	985	985	985	0
333	20240723	143600	27340957	985	985	985	985	0
334	20240723	143500	27340957	985	985	985	985	0
335	20240723	143400	27340957	985	985	985	985	0
336	20240723	143300	27340957	985	984	985	984	32
337	20240723	143200	27309441	980	980	980	980	0
338	20240723	143100	27309441	980	980	980	980	85
339	20240723	143000	27226141	985	985	985	985	0
340	20240723	142900	27226141	985	985	985	985	0
341	20240723	142800	27226141	985	985	985	985	338
342	20240723	142700	26893211	985	985	985	985	0
343	20240723	142600	26893211	985	985	985	985	0
344	20240723	142500	26893211	985	985	985	985	0
345	20240723	142400	26893211	985	985	985	985	0
346	20240723	142300	26893211	985	985	985	985	7
347	20240723	142200	26886316	980	980	980	980	59
348	20240723	142100	26828496	985	985	985	985	12
349	20240723	142000	26816676	980	980	980	980	460
350	20240723	141900	26365876	980	985	985	980	35
351	20240723	141800	26331571	980	980	980	980	45
352	20240723	141700	26287471	985	985	985	985	0
353	20240723	141600	26287471	985	985	985	985	0
354	20240723	141500	26287471	985	985	985	985	0
355	20240723	141400	26287471	985	985	985	985	0
356	20240723	141300	26287471	985	985	985	985	0
357	20240723	141200	26287471	985	985	985	985	0
358	20240723	141100	26287471	985	985	985	985	0
359	20240723	141000	26287471	985	985	985	985	0
360	20240723	140900	26287471	985	985	985	985	0
361	20240723	140800	26287471	985	985	985	985	0
362	20240723	140700	26287471	985	985	985	985	0
363	20240723	140600	26287471	985	985	985	985	0
364	20240723	140500	26287471	985	985	985	985	0
365	20240723	140400	26287471	985	985	985	985	0
366	20240723	140300	26287471	985	985	985	985	0
367	20240723	140200	26287471	985	985	985	985	0
368	20240723	140100	26287471	985	985	985	985	0
369	20240723	140000	26287471	985	985	985	985	0
370	20240723	135900	26287471	985	985	985	985	0
371	20240723	135800	26287471	985	985	985	985	338
372	20240723	135700	25954541	985	985	985	985	0
373	20240723	135600	25954541	985	985	985	985	0
374	20240723	135500	25954541	985	985	985	985	0
375	20240723	135400	25954541	985	985	985	985	0
376	20240723	135300	25954541	985	985	985	985	0
377	20240723	135200	25954541	985	985	985	985	0
378	20240723	135100	25954541	985	985	985	985	0
379	20240723	135000	25954541	985	985	985	985	2
380	20240723	134900	25952571	980	980	980	980	1000
381	20240723	134800	24972571	985	985	985	985	0
382	20240723	134700	24972571	985	985	985	985	0
383	20240723	134600	24972571	985	985	985	985	0
384	20240723	134500	24972571	985	985	985	985	0
385	20240723	134400	24972571	985	985	985	985	11
386	20240723	134300	24961736	985	985	985	985	0
387	20240723	134200	24961736	985	985	985	985	0
388	20240723	134100	24961736	985	985	985	985	0
389	20240723	134000	24961736	985	985	985	985	31
390	20240723	133900	24931201	980	980	980	980	0
391	20240723	133800	24931201	980	980	980	980	0
392	20240723	133700	24931201	980	981	981	980	814
393	20240723	133600	24133280	985	985	985	985	0
394	20240723	133500	24133280	985	985	985	985	0
395	20240723	133400	24133280	985	985	985	985	0
396	20240723	133300	24133280	985	985	985	985	0
397	20240723	133200	24133280	985	985	985	985	0
398	20240723	133100	24133280	985	985	985	985	0
399	20240723	133000	24133280	985	985	985	985	0
400	20240723	132900	24133280	985	985	985	985	338
401	20240723	132800	23800350	985	985	985	985	0
402	20240723	132700	23800350	985	985	985	985	0
403	20240723	132600	23800350	985	985	985	985	0
404	20240723	132500	23800350	985	985	985	985	0
405	20240723	132400	23800350	985	985	985	985	136
406	20240723	132300	23666390	985	985	985	985	0
407	20240723	132200	23666390	985	985	985	985	0
408	20240723	132100	23666390	985	985	985	985	0
409	20240723	132000	23666390	985	985	985	985	0
410	20240723	131900	23666390	985	985	985	985	0
411	20240723	131800	23666390	985	985	985	985	0
412	20240723	131700	23666390	985	985	985	985	0
413	20240723	131600	23666390	985	985	985	985	0
414	20240723	131500	23666390	985	985	985	985	1
415	20240723	131400	23665405	980	981	981	980	500
416	20240723	131300	23175404	985	985	985	985	0
417	20240723	131200	23175404	985	985	985	985	0
418	20240723	131100	23175404	985	985	985	985	0
419	20240723	131000	23175404	985	985	985	985	0
420	20240723	130900	23175404	985	985	985	985	0
421	20240723	130800	23175404	985	985	985	985	0
422	20240723	130700	23175404	985	985	985	985	0
423	20240723	130600	23175404	985	985	985	985	0
424	20240723	130500	23175404	985	985	985	985	0
425	20240723	130400	23175404	985	985	985	985	0
426	20240723	130300	23175404	985	985	985	985	0
427	20240723	130200	23175404	985	985	985	985	0
428	20240723	130100	23175404	985	985	985	985	0
429	20240723	130000	23175404	985	985	985	985	0
430	20240723	125900	23175404	985	985	985	985	43
431	20240723	125800	23133049	985	985	985	985	0
432	20240723	125700	23133049	985	985	985	985	0
433	20240723	125600	23133049	985	985	985	985	0
434	20240723	125500	23133049	985	985	985	985	0
435	20240723	125400	23133049	985	985	985	985	0
436	20240723	125300	23133049	985	985	985	985	0
437	20240723	125200	23133049	985	985	985	985	0
438	20240723	125100	23133049	985	985	985	985	0
439	20240723	125000	23133049	985	985	985	985	0
440	20240723	124900	23133049	985	985	985	985	0
441	20240723	124800	23133049	985	985	985	985	0
442	20240723	124700	23133049	985	985	985	985	2
443	20240723	124600	23131079	980	980	980	980	0
444	20240723	124500	23131079	980	980	980	980	0
445	20240723	124400	23131079	980	980	980	980	0
446	20240723	124300	23131079	980	980	980	980	0
447	20240723	124200	23131079	980	980	980	980	0
448	20240723	124100	23131079	980	980	980	980	0
449	20240723	124000	23131079	980	980	980	980	0
450	20240723	123900	23131079	980	980	980	980	0
451	20240723	123800	23131079	980	980	980	980	2
452	20240723	123700	23129119	986	986	986	986	0
453	20240723	123600	23129119	986	986	986	986	0
454	20240723	123500	23129119	986	986	986	986	0
455	20240723	123400	23129119	986	986	986	986	0
456	20240723	123300	23129119	986	986	986	986	0
457	20240723	123200	23129119	986	986	986	986	0
458	20240723	123100	23129119	986	986	986	986	0
459	20240723	123000	23129119	986	986	986	986	0
460	20240723	122900	23129119	986	986	986	986	0
461	20240723	122800	23129119	986	986	986	986	0
462	20240723	122700	23129119	986	986	986	986	0
463	20240723	122600	23129119	986	986	986	986	0
464	20240723	122500	23129119	986	986	986	986	0
465	20240723	122400	23129119	986	986	986	986	0
466	20240723	122300	23129119	986	986	986	986	0
467	20240723	122200	23129119	986	986	986	986	0
468	20240723	122100	23129119	986	986	986	986	0
469	20240723	122000	23129119	986	986	986	986	0
470	20240723	121900	23129119	986	986	986	986	0
471	20240723	121800	23129119	986	986	986	986	0
472	20240723	121700	23129119	986	986	986	986	0
473	20240723	121600	23129119	986	986	986	986	0
474	20240723	121500	23129119	986	986	986	986	0
475	20240723	121400	23129119	986	986	986	986	0
476	20240723	121300	23129119	986	986	986	986	0
477	20240723	121200	23129119	986	986	986	986	0
478	20240723	121100	23129119	986	986	986	986	0
479	20240723	121000	23129119	986	986	986	986	0
480	20240723	120900	23129119	986	986	986	986	10
481	20240723	120800	23119259	986	983	986	983	104
482	20240723	120700	23017012	979	980	980	979	200
483	20240723	120600	22821211	978	981	981	978	7704
484	20240723	120500	15284215	982	982	982	982	0
485	20240723	120400	15284215	982	982	982	982	0
486	20240723	120300	15284215	982	982	982	982	0
487	20240723	120200	15284215	982	982	982	982	0
488	20240723	120100	15284215	982	982	982	982	0
489	20240723	120000	15284215	982	982	982	982	0
490	20240723	115900	15284215	982	982	982	982	0
491	20240723	115800	15284215	982	982	982	982	0
492	20240723	115700	15284215	982	982	982	982	1
493	20240723	115600	15283233	983	983	983	983	0
494	20240723	115500	15283233	983	982	983	982	6
495	20240723	115400	15277340	983	983	983	983	0
496	20240723	115300	15277340	983	983	983	983	3
497	20240723	115200	15274391	986	986	986	986	0
498	20240723	115100	15274391	986	986	986	986	0
499	20240723	115000	15274391	986	986	986	986	0
500	20240723	114900	15274391	986	986	986	986	0
501	20240723	114800	15274391	986	986	986	986	0
502	20240723	114700	15274391	986	986	986	986	0
503	20240723	114600	15274391	986	986	986	986	0
504	20240723	114500	15274391	986	986	986	986	0
505	20240723	114400	15274391	986	986	986	986	0
506	20240723	114300	15274391	986	986	986	986	0
507	20240723	114200	15274391	986	986	986	986	0
508	20240723	114100	15274391	986	986	986	986	0
509	20240723	114000	15274391	986	986	986	986	0
510	20240723	113900	15274391	986	986	986	986	0
511	20240723	113800	15274391	986	986	986	986	0
512	20240723	113700	15274391	986	986	986	986	0
513	20240723	113600	15274391	986	986	986	986	0
514	20240723	113500	15274391	986	986	986	986	0
515	20240723	113400	15274391	986	986	986	986	0
516	20240723	113300	15274391	986	986	986	986	0
517	20240723	113200	15274391	986	986	986	986	0
518	20240723	113100	15274391	986	986	986	986	2
519	20240723	113000	15272419	987	987	987	987	0
520	20240723	112900	15272419	987	987	987	987	0
521	20240723	112800	15272419	987	987	987	987	0
522	20240723	112700	15272419	987	987	987	987	1
523	20240723	112600	15271432	985	985	985	985	0
524	20240723	112500	15271432	985	985	985	985	0
525	20240723	112400	15271432	985	985	985	985	0
526	20240723	112300	15271432	985	985	985	985	0
527	20240723	112200	15271432	985	985	985	985	0
528	20240723	112100	15271432	985	985	985	985	0
529	20240723	112000	15271432	985	985	985	985	0
530	20240723	111900	15271432	985	986	987	985	234
531	20240723	111800	15040887	980	980	980	980	0
532	20240723	111700	15040887	980	981	981	980	4413
533	20240723	111600	10716145	980	980	980	980	0
534	20240723	111500	10716145	980	981	981	980	1000
535	20240723	111400	9735768	981	981	981	981	0
536	20240723	111300	9735768	981	981	981	981	0
537	20240723	111200	9735768	981	982	982	981	24
538	20240723	111100	9712223	980	980	980	980	0
539	20240723	111000	9712223	980	980	980	980	0
540	20240723	110900	9712223	980	980	980	980	1444
541	20240723	110800	8297103	981	981	981	981	556
542	20240723	110700	7751667	987	987	987	987	0
543	20240723	110600	7751667	987	987	987	987	0
544	20240723	110500	7751667	987	987	987	987	0
545	20240723	110400	7751667	987	987	987	987	0
546	20240723	110300	7751667	987	987	987	987	0
547	20240723	110200	7751667	987	987	987	987	0
548	20240723	110100	7751667	987	987	987	987	0
549	20240723	110000	7751667	987	987	987	987	0
550	20240723	105900	7751667	987	987	987	987	0
551	20240723	105800	7751667	987	987	987	987	0
552	20240723	105700	7751667	987	987	987	987	0
553	20240723	105600	7751667	987	987	987	987	0
554	20240723	105500	7751667	987	987	987	987	0
555	20240723	105400	7751667	987	987	987	987	0
556	20240723	105300	7751667	987	987	987	987	0
557	20240723	105200	7751667	987	987	987	987	0
558	20240723	105100	7751667	987	986	987	986	16
559	20240723	105000	7735890	985	985	985	985	5
560	20240723	104900	7730965	980	980	980	980	0
561	20240723	104800	7730965	980	980	980	980	0
562	20240723	104700	7730965	980	980	980	980	0
563	20240723	104600	7730965	980	980	980	980	0
564	20240723	104500	7730965	980	981	981	980	300
565	20240723	104400	7436964	980	980	980	980	0
566	20240723	104300	7436964	980	981	981	980	1014
567	20240723	104200	6443241	986	986	986	986	0
568	20240723	104100	6443241	986	986	986	986	0
569	20240723	104000	6443241	986	986	986	986	0
570	20240723	103900	6443241	986	986	986	986	0
571	20240723	103800	6443241	986	986	986	986	0
572	20240723	103700	6443241	986	986	986	986	0
573	20240723	103600	6443241	986	986	986	986	0
574	20240723	103500	6443241	986	986	986	986	0
575	20240723	103400	6443241	986	986	986	986	0
576	20240723	103300	6443241	986	986	986	986	0
577	20240723	103200	6443241	986	986	986	986	0
578	20240723	103100	6443241	986	986	986	986	0
579	20240723	103000	6443241	986	986	986	986	0
580	20240723	102900	6443241	986	986	986	986	0
581	20240723	102800	6443241	986	986	986	986	0
582	20240723	102700	6443241	986	986	986	986	0
583	20240723	102600	6443241	986	986	986	986	0
584	20240723	102500	6443241	986	986	986	986	200
585	20240723	102400	6246041	986	986	986	986	19
586	20240723	102300	6227307	986	986	986	986	0
587	20240723	102200	6227307	986	986	986	986	2
588	20240723	102100	6225335	982	982	982	982	1
589	20240723	102000	6224353	986	986	986	986	0
590	20240723	101900	6224353	986	986	986	986	0
591	20240723	101800	6224353	986	986	986	986	0
592	20240723	101700	6224353	986	986	986	986	0
593	20240723	101600	6224353	986	986	986	986	0
594	20240723	101500	6224353	986	986	986	986	65
595	20240723	101400	6160263	987	987	987	987	0
596	20240723	101300	6160263	987	987	987	987	0
597	20240723	101200	6160263	987	987	987	987	0
598	20240723	101100	6160263	987	987	987	987	0
599	20240723	101000	6160263	987	987	987	987	0
600	20240723	100900	6160263	987	987	987	987	0
601	20240723	100800	6160263	987	987	987	987	0
602	20240723	100700	6160263	987	987	987	987	0
603	20240723	100600	6160263	987	987	987	987	0
604	20240723	100500	6160263	987	987	987	987	0
605	20240723	100400	6160263	987	987	987	987	4
606	20240723	100300	6156315	987	987	987	987	0
607	20240723	100200	6156315	987	987	987	987	0
608	20240723	100100	6156315	987	985	987	985	729
609	20240723	100000	5437928	985	985	985	985	0
610	20240723	095900	5437928	985	985	985	985	0
611	20240723	095800	5437928	985	985	985	985	14
612	20240723	095700	5424138	985	985	985	985	0
613	20240723	095600	5424138	985	985	985	985	0
614	20240723	095500	5424138	985	985	985	985	4
615	20240723	095400	5420198	978	979	979	978	621
616	20240723	095300	4812365	979	981	981	979	613
617	20240723	095200	4211693	984	984	984	984	1
618	20240723	095100	4210709	984	984	984	984	0
619	20240723	095000	4210709	984	984	984	984	6
620	20240723	094900	4204805	985	985	985	985	0
621	20240723	094800	4204805	985	985	985	985	0
622	20240723	094700	4204805	985	985	985	985	0
623	20240723	094600	4204805	985	985	985	985	0
624	20240723	094500	4204805	985	985	985	985	3
625	20240723	094400	4201850	985	985	985	985	0
626	20240723	094300	4201850	985	985	985	985	0
627	20240723	094200	4201850	985	985	985	985	50
628	20240723	094100	4152600	987	987	987	987	0
629	20240723	094000	4152600	987	987	987	987	0
630	20240723	093900	4152600	987	987	987	987	0
631	20240723	093800	4152600	987	987	987	987	0
632	20240723	093700	4152600	987	987	987	987	0
633	20240723	093600	4152600	987	987	987	987	0
634	20240723	093500	4152600	987	987	987	987	0
635	20240723	093400	4152600	987	987	987	987	0
636	20240723	093300	4152600	987	987	987	987	1240
637	20240723	093200	2928720	987	987	987	987	401
638	20240723	093100	2532933	987	987	987	987	100
639	20240723	093000	2434233	988	988	988	988	0
640	20240723	092900	2434233	988	988	988	988	0
641	20240723	092800	2434233	988	988	988	988	1
642	20240723	092700	2433245	988	988	988	988	0
643	20240723	092600	2433245	988	988	988	988	0
644	20240723	092500	2433245	988	988	988	988	0
645	20240723	092400	2433245	988	988	988	988	200
646	20240723	092300	2235645	990	990	990	990	0
647	20240723	092200	2235645	990	990	990	990	0
648	20240723	092100	2235645	990	990	990	990	0
649	20240723	092000	2235645	990	990	990	990	0
650	20240723	091900	2235645	990	990	990	990	0
651	20240723	091800	2235645	990	990	990	990	0
652	20240723	091700	2235645	990	990	990	990	43
653	20240723	091600	2193075	990	990	990	990	158
654	20240723	091500	2036655	990	990	990	990	39
655	20240723	091400	1998045	990	990	990	990	98
656	20240723	091300	1901025	990	990	990	990	10
657	20240723	091200	1891125	990	990	990	990	0
658	20240723	091100	1891125	990	990	990	990	1
659	20240723	091000	1890135	990	990	990	990	0
660	20240723	090900	1890135	990	990	990	990	1
661	20240723	090800	1889145	984	984	984	984	101
662	20240723	090700	1789761	990	990	990	990	0
663	20240723	090600	1789761	990	983	990	983	3
664	20240723	090500	1786805	992	992	992	992	0
665	20240723	090400	1786805	992	992	992	992	0
666	20240723	090300	1786805	992	992	992	992	0
667	20240723	090200	1786805	992	985	992	978	1786
668	20240723	090100	29409	989	989	989	989	0
669	20240723	090000	29409	989	980	989	980	30