KissMeData/252500/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202100	286205217	974	974	974	974	19175
3	20230724	202000	286205217	974	974	974	974	0
4	20230724	201900	286205217	974	974	974	974	0
5	20230724	201800	286205217	974	974	974	974	0
6	20230724	201700	286205217	974	974	974	974	0
7	20230724	201600	286205217	974	974	974	974	0
8	20230724	201500	286205217	974	974	974	974	0
9	20230724	201400	286205217	974	974	974	974	0
10	20230724	201300	286205217	974	974	974	974	0
11	20230724	201200	286205217	974	974	974	974	0
12	20230724	201100	286205217	974	974	974	974	0
13	20230724	201000	286205217	974	974	974	974	0
14	20230724	200900	286205217	974	974	974	974	0
15	20230724	200800	286205217	974	974	974	974	0
16	20230724	200700	286205217	974	974	974	974	0
17	20230724	200600	286205217	974	974	974	974	0
18	20230724	200500	286205217	974	974	974	974	0
19	20230724	200400	286205217	974	974	974	974	0
20	20230724	200300	286205217	974	974	974	974	0
21	20230724	200200	286205217	974	974	974	974	0
22	20230724	200100	286205217	974	974	974	974	0
23	20230724	200000	286205217	974	974	974	974	0
24	20230724	195900	286205217	974	974	974	974	0
25	20230724	195800	286205217	974	974	974	974	0
26	20230724	195700	286205217	974	974	974	974	0
27	20230724	195600	286205217	974	974	974	974	0
28	20230724	195500	286205217	974	974	974	974	0
29	20230724	195400	286205217	974	974	974	974	0
30	20230724	195300	286205217	974	974	974	974	0
31	20230724	195200	286205217	974	974	974	974	0
32	20230724	195100	286205217	974	974	974	974	19175
33	20230724	195000	286205217	974	974	974	974	0
34	20230724	194900	286205217	974	974	974	974	0
35	20230724	194800	286205217	974	974	974	974	0
36	20230724	194700	286205217	974	974	974	974	0
37	20230724	194600	286205217	974	974	974	974	0
38	20230724	194500	286205217	974	974	974	974	0
39	20230724	194400	286205217	974	974	974	974	0
40	20230724	194300	286205217	974	974	974	974	0
41	20230724	194200	286205217	974	974	974	974	0
42	20230724	194100	286205217	974	974	974	974	0
43	20230724	194000	286205217	974	974	974	974	0
44	20230724	193900	286205217	974	974	974	974	0
45	20230724	193800	286205217	974	974	974	974	0
46	20230724	193700	286205217	974	974	974	974	0
47	20230724	193600	286205217	974	974	974	974	0
48	20230724	193500	286205217	974	974	974	974	0
49	20230724	193400	286205217	974	974	974	974	0
50	20230724	193300	286205217	974	974	974	974	0
51	20230724	193200	286205217	974	974	974	974	0
52	20230724	193100	286205217	974	974	974	974	0
53	20230724	193000	286205217	974	974	974	974	0
54	20230724	192900	286205217	974	974	974	974	0
55	20230724	192800	286205217	974	974	974	974	0
56	20230724	192700	286205217	974	974	974	974	0
57	20230724	192600	286205217	974	974	974	974	0
58	20230724	192500	286205217	974	974	974	974	0
59	20230724	192400	286205217	974	974	974	974	0
60	20230724	192300	286205217	974	974	974	974	0
61	20230724	192200	286205217	974	974	974	974	0
62	20230724	192100	286205217	974	974	974	974	19175
63	20230724	192000	286205217	974	974	974	974	0
64	20230724	191900	286205217	974	974	974	974	0
65	20230724	191800	286205217	974	974	974	974	0
66	20230724	191700	286205217	974	974	974	974	0
67	20230724	191600	286205217	974	974	974	974	0
68	20230724	191500	286205217	974	974	974	974	0
69	20230724	191400	286205217	974	974	974	974	0
70	20230724	191300	286205217	974	974	974	974	0
71	20230724	191200	286205217	974	974	974	974	0
72	20230724	191100	286205217	974	974	974	974	0
73	20230724	191000	286205217	974	974	974	974	0
74	20230724	190900	286205217	974	974	974	974	0
75	20230724	190800	286205217	974	974	974	974	0
76	20230724	190700	286205217	974	974	974	974	0
77	20230724	190600	286205217	974	974	974	974	0
78	20230724	190500	286205217	974	974	974	974	0
79	20230724	190400	286205217	974	974	974	974	0
80	20230724	190300	286205217	974	974	974	974	0
81	20230724	190200	286205217	974	974	974	974	0
82	20230724	190100	286205217	974	974	974	974	0
83	20230724	190000	286205217	974	974	974	974	0
84	20230724	185900	286205217	974	974	974	974	0
85	20230724	185800	286205217	974	974	974	974	0
86	20230724	185700	286205217	974	974	974	974	0
87	20230724	185600	286205217	974	974	974	974	0
88	20230724	185500	286205217	974	974	974	974	0
89	20230724	185400	286205217	974	974	974	974	0
90	20230724	185300	286205217	974	974	974	974	0
91	20230724	185200	286205217	974	974	974	974	0
92	20230724	185100	286205217	974	974	974	974	19175
93	20230724	185000	286205217	974	974	974	974	0
94	20230724	184900	286205217	974	974	974	974	0
95	20230724	184800	286205217	974	974	974	974	0
96	20230724	184700	286205217	974	974	974	974	0
97	20230724	184600	286205217	974	974	974	974	0
98	20230724	184500	286205217	974	974	974	974	0
99	20230724	184400	286205217	974	974	974	974	0
100	20230724	184300	286205217	974	974	974	974	0
101	20230724	184200	286205217	974	974	974	974	0
102	20230724	184100	286205217	974	974	974	974	0
103	20230724	184000	286205217	974	974	974	974	0
104	20230724	183900	286205217	974	974	974	974	0
105	20230724	183800	286205217	974	974	974	974	0
106	20230724	183700	286205217	974	974	974	974	0
107	20230724	183600	286205217	974	974	974	974	0
108	20230724	183500	286205217	974	974	974	974	0
109	20230724	183400	286205217	974	974	974	974	0
110	20230724	183300	286205217	974	974	974	974	0
111	20230724	183200	286205217	974	974	974	974	0
112	20230724	183100	286205217	974	974	974	974	0
113	20230724	183000	286205217	974	974	974	974	0
114	20230724	182900	286205217	974	974	974	974	0
115	20230724	182800	286205217	974	974	974	974	0
116	20230724	182700	286205217	974	974	974	974	0
117	20230724	182600	286205217	974	974	974	974	0
118	20230724	182500	286205217	974	974	974	974	0
119	20230724	182400	286205217	974	974	974	974	0
120	20230724	182300	286205217	974	974	974	974	0
121	20230724	182200	286205217	974	974	974	974	0
122	20230724	182100	286205217	974	974	974	974	19175
123	20230724	182000	286205217	974	974	974	974	0
124	20230724	181900	286205217	974	974	974	974	0
125	20230724	181800	286205217	974	974	974	974	0
126	20230724	181700	286205217	974	974	974	974	0
127	20230724	181600	286205217	974	974	974	974	0
128	20230724	181500	286205217	974	974	974	974	0
129	20230724	181400	286205217	974	974	974	974	0
130	20230724	181300	286205217	974	974	974	974	0
131	20230724	181200	286205217	974	974	974	974	0
132	20230724	181100	286205217	974	974	974	974	0
133	20230724	181000	286205217	974	974	974	974	0
134	20230724	180900	286205217	974	974	974	974	0
135	20230724	180800	286205217	974	974	974	974	0
136	20230724	180700	286205217	974	974	974	974	0
137	20230724	180600	286205217	974	974	974	974	0
138	20230724	180500	286205217	974	974	974	974	0
139	20230724	180400	286205217	974	974	974	974	0
140	20230724	180300	286205217	974	974	974	974	0
141	20230724	180200	286205217	974	974	974	974	0
142	20230724	180100	286205217	974	974	974	974	0
143	20230724	180000	286205217	974	974	974	974	0
144	20230724	175900	286205217	974	974	974	974	0
145	20230724	175800	286205217	974	974	974	974	0
146	20230724	175700	286205217	974	974	974	974	0
147	20230724	175600	286205217	974	974	974	974	0
148	20230724	175500	286205217	974	974	974	974	0
149	20230724	175400	286205217	974	974	974	974	0
150	20230724	175300	286205217	974	974	974	974	0
151	20230724	175200	286205217	974	974	974	974	0
152	20230724	175100	286205217	974	974	974	974	19175
153	20230724	175000	286205217	974	974	974	974	0
154	20230724	174900	286205217	974	974	974	974	0
155	20230724	174800	286205217	974	974	974	974	0
156	20230724	174700	286205217	974	974	974	974	0
157	20230724	174600	286205217	974	974	974	974	0
158	20230724	174500	286205217	974	974	974	974	0
159	20230724	174400	286205217	974	974	974	974	0
160	20230724	174300	286205217	974	974	974	974	0
161	20230724	174200	286205217	974	974	974	974	0
162	20230724	174100	286205217	974	974	974	974	0
163	20230724	174000	286205217	974	974	974	974	0
164	20230724	173900	286205217	974	974	974	974	0
165	20230724	173800	286205217	974	974	974	974	0
166	20230724	173700	286205217	974	974	974	974	0
167	20230724	173600	286205217	974	974	974	974	0
168	20230724	173500	286205217	974	974	974	974	0
169	20230724	173400	286205217	974	974	974	974	0
170	20230724	173300	286205217	974	974	974	974	0
171	20230724	173200	286205217	974	974	974	974	0
172	20230724	173100	286205217	974	974	974	974	0
173	20230724	173000	286205217	974	974	974	974	0
174	20230724	172900	286205217	974	974	974	974	0
175	20230724	172800	286205217	974	974	974	974	0
176	20230724	172700	286205217	974	974	974	974	0
177	20230724	172600	286205217	974	974	974	974	0
178	20230724	172500	286205217	974	974	974	974	0
179	20230724	172400	286205217	974	974	974	974	0
180	20230724	172300	286205217	974	974	974	974	0
181	20230724	172200	286205217	974	974	974	974	0
182	20230724	172100	286205217	974	974	974	974	19175
183	20230724	172000	286205217	974	974	974	974	0
184	20230724	171900	286205217	974	974	974	974	0
185	20230724	171800	286205217	974	974	974	974	0
186	20230724	171700	286205217	974	974	974	974	0
187	20230724	171600	286205217	974	974	974	974	0
188	20230724	171500	286205217	974	974	974	974	0
189	20230724	171400	286205217	974	974	974	974	0
190	20230724	171300	286205217	974	974	974	974	0
191	20230724	171200	286205217	974	974	974	974	0
192	20230724	171100	286205217	974	974	974	974	0
193	20230724	171000	286205217	974	974	974	974	0
194	20230724	170900	286205217	974	974	974	974	0
195	20230724	170800	286205217	974	974	974	974	0
196	20230724	170700	286205217	974	974	974	974	0
197	20230724	170600	286205217	974	974	974	974	0
198	20230724	170500	286205217	974	974	974	974	0
199	20230724	170400	286205217	974	974	974	974	0
200	20230724	170300	286205217	974	974	974	974	0
201	20230724	170200	286205217	974	974	974	974	0
202	20230724	170100	286205217	974	974	974	974	0
203	20230724	170000	286205217	974	974	974	974	0
204	20230724	165900	286205217	974	974	974	974	0
205	20230724	165800	286205217	974	974	974	974	0
206	20230724	165700	286205217	974	974	974	974	0
207	20230724	165600	286205217	974	974	974	974	0
208	20230724	165500	286205217	974	974	974	974	0
209	20230724	165400	286205217	974	974	974	974	0
210	20230724	165300	286205217	974	974	974	974	0
211	20230724	165200	286205217	974	974	974	974	0
212	20230724	165100	286205217	974	974	974	974	19175
213	20230724	165000	286205217	974	974	974	974	0
214	20230724	164900	286205217	974	974	974	974	0
215	20230724	164800	286205217	974	974	974	974	0
216	20230724	164700	286205217	974	974	974	974	0
217	20230724	164600	286205217	974	974	974	974	0
218	20230724	164500	286205217	974	974	974	974	0
219	20230724	164400	286205217	974	974	974	974	0
220	20230724	164300	286205217	974	974	974	974	0
221	20230724	164200	286205217	974	974	974	974	0
222	20230724	164100	286205217	974	974	974	974	0
223	20230724	164000	286205217	974	974	974	974	0
224	20230724	163900	286205217	974	974	974	974	0
225	20230724	163800	286205217	974	974	974	974	0
226	20230724	163700	286205217	974	974	974	974	0
227	20230724	163600	286205217	974	974	974	974	0
228	20230724	163500	286205217	974	974	974	974	0
229	20230724	163400	286205217	974	974	974	974	0
230	20230724	163300	286205217	974	974	974	974	0
231	20230724	163200	286205217	974	974	974	974	0
232	20230724	163100	286205217	974	974	974	974	0
233	20230724	163000	286205217	974	974	974	974	0
234	20230724	162900	286205217	974	974	974	974	0
235	20230724	162800	286205217	974	974	974	974	0
236	20230724	162700	286205217	974	974	974	974	0
237	20230724	162600	286205217	974	974	974	974	0
238	20230724	162500	286205217	974	974	974	974	0
239	20230724	162400	286205217	974	974	974	974	0
240	20230724	162300	286205217	974	974	974	974	0
241	20230724	162200	286205217	974	974	974	974	0
242	20230724	162100	286205217	974	974	974	974	19175
243	20230724	162000	286205217	974	974	974	974	0
244	20230724	161900	286205217	974	974	974	974	0
245	20230724	161800	286205217	974	974	974	974	0
246	20230724	161700	286205217	974	974	974	974	0
247	20230724	161600	286205217	974	974	974	974	0
248	20230724	161500	286205217	974	974	974	974	0
249	20230724	161400	286205217	974	974	974	974	0
250	20230724	161300	286205217	974	974	974	974	0
251	20230724	161200	286205217	974	974	974	974	0
252	20230724	161100	286205217	974	974	974	974	0
253	20230724	161000	286205217	974	974	974	974	0
254	20230724	160900	286205217	974	974	974	974	0
255	20230724	160800	286205217	974	974	974	974	0
256	20230724	160700	286205217	974	974	974	974	0
257	20230724	160600	286205217	974	974	974	974	0
258	20230724	160500	286205217	974	974	974	974	0
259	20230724	160400	286205217	974	974	974	974	0
260	20230724	160300	286205217	974	974	974	974	0
261	20230724	160200	286205217	974	974	974	974	0
262	20230724	160100	286205217	974	974	974	974	0
263	20230724	160000	286205217	974	974	974	974	0
264	20230724	155900	286205217	974	974	974	974	0
265	20230724	155800	286205217	974	974	974	974	0
266	20230724	155700	286205217	974	974	974	974	0
267	20230724	155600	286205217	974	974	974	974	0
268	20230724	155500	286205217	974	974	974	974	0
269	20230724	155400	286205217	974	974	974	974	0
270	20230724	155300	286205217	974	974	974	974	0
271	20230724	155200	286205217	974	974	974	974	0
272	20230724	155100	286205217	974	974	974	974	19175
273	20230724	155000	286205217	974	974	974	974	0
274	20230724	154900	286205217	974	974	974	974	0
275	20230724	154800	286205217	974	974	974	974	0
276	20230724	154700	286205217	974	974	974	974	0
277	20230724	154600	286205217	974	974	974	974	0
278	20230724	154500	286205217	974	974	974	974	0
279	20230724	154400	286205217	974	974	974	974	0
280	20230724	154300	286205217	974	974	974	974	0
281	20230724	154200	286205217	974	974	974	974	0
282	20230724	154100	286205217	974	974	974	974	0
283	20230724	154000	286205217	974	974	974	974	0
284	20230724	153900	286205217	974	974	974	974	0
285	20230724	153800	286205217	974	974	974	974	0
286	20230724	153700	286205217	974	974	974	974	0
287	20230724	153600	286205217	974	974	974	974	0
288	20230724	153500	286205217	974	974	974	974	0
289	20230724	153400	286205217	974	974	974	974	0
290	20230724	153300	286205217	974	974	974	974	0
291	20230724	153200	286205217	974	974	974	974	0
292	20230724	153100	286205217	974	974	974	974	0
293	20230724	153000	286205217	974	974	974	974	19175
294	20230724	152900	267528767	980	980	980	980	0
295	20230724	152800	267528767	980	980	980	980	0
296	20230724	152700	267528767	980	980	980	980	0
297	20230724	152600	267528767	980	980	980	980	0
298	20230724	152500	267528767	980	980	980	980	0
299	20230724	152400	267528767	980	980	980	980	0
300	20230724	152300	267528767	980	980	980	980	0
301	20230724	152200	267528767	980	980	980	980	0
302	20230724	152100	267528767	980	980	980	980	0
303	20230724	152000	267528767	980	980	980	980	0
304	20230724	151900	267528767	980	976	980	976	1203
305	20230724	151800	266354227	981	981	981	981	0
306	20230724	151700	266354227	981	981	981	981	0
307	20230724	151600	266354227	981	981	981	981	5
308	20230724	151500	266349322	980	980	980	980	2040
309	20230724	151400	264350122	980	975	980	975	11
310	20230724	151300	264339392	981	981	981	981	0
311	20230724	151200	264339392	981	981	981	981	0
312	20230724	151100	264339392	981	981	981	981	0
313	20230724	151000	264339392	981	981	981	981	0
314	20230724	150900	264339392	981	975	981	975	501
315	20230724	150800	263850911	975	975	975	975	12
316	20230724	150700	263839211	978	978	978	978	100
317	20230724	150600	263741411	979	979	979	979	0
318	20230724	150500	263741411	979	979	979	979	0
319	20230724	150400	263741411	979	979	979	979	205
320	20230724	150300	263540716	979	979	979	979	1
321	20230724	150200	263539737	979	979	979	979	260
322	20230724	150100	263285197	979	979	979	979	1
323	20230724	150000	263284218	975	975	979	975	637
324	20230724	145900	262663139	975	974	975	974	37290
325	20230724	145800	226309389	975	975	975	975	100
326	20230724	145700	226211889	975	976	976	975	30
327	20230724	145600	226182629	975	975	975	975	0
328	20230724	145500	226182629	975	975	975	975	849
329	20230724	145400	225354854	975	975	975	975	0
330	20230724	145300	225354854	975	975	975	975	11
331	20230724	145200	225344129	975	975	975	975	110
332	20230724	145100	225236879	975	974	976	974	3626
333	20230724	145000	221701125	974	975	975	974	1422
334	20230724	144900	220316096	974	974	974	974	0
335	20230724	144800	220316096	974	974	974	974	0
336	20230724	144700	220316096	974	974	974	974	0
337	20230724	144600	220316096	974	974	974	974	0
338	20230724	144500	220316096	974	974	974	974	365
339	20230724	144400	219960586	974	974	974	974	110
340	20230724	144300	219853446	974	973	974	973	44
341	20230724	144200	219810632	974	973	974	973	200
342	20230724	144100	219615932	973	973	973	973	20
343	20230724	144000	219596472	974	974	974	973	59
344	20230724	143900	219539062	976	976	976	976	0
345	20230724	143800	219539062	976	976	976	976	0
346	20230724	143700	219539062	976	976	976	976	565
347	20230724	143600	218987622	976	976	976	976	79
348	20230724	143500	218910518	979	976	979	976	515
349	20230724	143400	218407871	976	976	976	976	0
350	20230724	143300	218407871	976	976	976	976	5
351	20230724	143200	218402991	976	975	976	975	3
352	20230724	143100	218400064	975	975	975	975	0
353	20230724	143000	218400064	975	975	975	975	0
354	20230724	142900	218400064	975	975	975	975	0
355	20230724	142800	218400064	975	973	975	973	37
356	20230724	142700	218363991	975	975	975	975	0
357	20230724	142600	218363991	975	975	975	975	0
358	20230724	142500	218363991	975	975	975	975	2
359	20230724	142400	218362041	975	975	975	975	91
360	20230724	142300	218273316	975	975	975	975	0
361	20230724	142200	218273316	975	975	975	975	2
362	20230724	142100	218271366	975	974	975	974	618
363	20230724	142000	217668892	975	975	975	975	0
364	20230724	141900	217668892	975	975	975	975	0
365	20230724	141800	217668892	975	975	975	975	1
366	20230724	141700	217667917	971	971	971	969	8045
367	20230724	141600	209869118	971	978	978	969	10461
368	20230724	141500	199708459	982	982	982	982	0
369	20230724	141400	199708459	982	982	982	982	159
370	20230724	141300	199552321	982	982	982	982	41
371	20230724	141200	199512059	984	984	984	984	223
372	20230724	141100	199292627	984	984	984	984	0
373	20230724	141000	199292627	984	984	984	984	0
374	20230724	140900	199292627	984	984	984	984	0
375	20230724	140800	199292627	984	984	984	984	0
376	20230724	140700	199292627	984	984	984	984	1
377	20230724	140600	199291643	984	984	984	984	0
378	20230724	140500	199291643	984	984	984	984	102
379	20230724	140400	199191275	977	977	977	977	0
380	20230724	140300	199191275	977	977	977	977	2
381	20230724	140200	199189321	977	978	978	977	151
382	20230724	140100	199041685	985	981	985	981	20
383	20230724	140000	199022058	980	980	980	980	0
384	20230724	135900	199022058	980	980	980	980	207
385	20230724	135800	198819198	980	980	980	980	136
386	20230724	135700	198685918	980	980	980	980	111
387	20230724	135600	198577138	980	980	980	980	300
388	20230724	135500	198283138	980	979	980	979	205
389	20230724	135400	198082244	978	976	978	976	383
390	20230724	135300	197708048	976	976	976	976	1
391	20230724	135200	197707072	976	976	976	976	0
392	20230724	135100	197707072	976	976	976	976	300
393	20230724	135000	197414272	976	976	976	976	0
394	20230724	134900	197414272	976	976	976	976	0
395	20230724	134800	197414272	976	976	976	976	0
396	20230724	134700	197414272	976	975	976	975	20
397	20230724	134600	197394762	975	975	975	975	1
398	20230724	134500	197393787	973	973	973	973	0
399	20230724	134400	197393787	973	973	973	973	0
400	20230724	134300	197393787	973	973	973	973	0
401	20230724	134200	197393787	973	973	973	973	0
402	20230724	134100	197393787	973	973	973	973	0
403	20230724	134000	197393787	973	973	973	973	0
404	20230724	133900	197393787	973	973	973	973	881
405	20230724	133800	196536574	974	974	974	974	0
406	20230724	133700	196536574	974	974	974	974	0
407	20230724	133600	196536574	974	974	974	974	0
408	20230724	133500	196536574	974	974	974	974	250
409	20230724	133400	196293074	976	976	976	976	0
410	20230724	133300	196293074	976	976	976	976	1
411	20230724	133200	196292098	976	976	976	976	0
412	20230724	133100	196292098	976	976	976	976	0
413	20230724	133000	196292098	976	976	976	976	1000
414	20230724	132900	195316098	976	975	976	975	100
415	20230724	132800	195218501	973	975	975	973	210
416	20230724	132700	195013951	970	970	970	970	0
417	20230724	132600	195013951	970	970	970	970	0
418	20230724	132500	195013951	970	971	971	970	1250
419	20230724	132400	193800451	975	975	975	975	0
420	20230724	132300	193800451	975	975	975	975	2
421	20230724	132200	193798501	970	970	970	970	0
422	20230724	132100	193798501	970	970	970	970	92
423	20230724	132000	193709261	971	972	972	971	142
424	20230724	131900	193571315	970	973	973	970	2900
425	20230724	131800	190755015	972	973	973	972	120
426	20230724	131700	190638272	979	979	979	979	1
427	20230724	131600	190637293	979	979	979	979	3
428	20230724	131500	190634356	977	978	978	977	77
429	20230724	131400	190559119	978	978	978	978	2
430	20230724	131300	190557163	977	977	977	977	106
431	20230724	131200	190453601	977	977	977	977	2
432	20230724	131100	190451647	969	973	973	969	9837
433	20230724	131000	180905580	972	972	972	972	0
434	20230724	130900	180905580	972	972	972	972	0
435	20230724	130800	180905580	972	972	972	972	600
436	20230724	130700	180322380	972	973	974	972	3101
437	20230724	130600	177305271	973	977	977	973	6258
438	20230724	130500	171205797	982	979	982	975	6402
439	20230724	130400	164960976	982	982	982	982	0
440	20230724	130300	164960976	982	980	982	980	32
441	20230724	130200	164929612	980	980	980	980	2
442	20230724	130100	164927652	980	980	980	980	0
443	20230724	130000	164927652	980	980	980	980	0
444	20230724	125900	164927652	980	980	980	980	0
445	20230724	125800	164927652	980	976	980	976	2
446	20230724	125700	164925696	975	978	978	975	8000
447	20230724	125600	157124085	980	980	980	980	4
448	20230724	125500	157120165	980	980	980	980	0
449	20230724	125400	157120165	980	980	980	980	0
450	20230724	125300	157120165	980	978	980	978	201
451	20230724	125200	156923387	980	980	980	980	1603
452	20230724	125100	155352447	980	980	980	980	0
453	20230724	125000	155352447	980	980	980	980	0
454	20230724	124900	155352447	980	980	980	980	0
455	20230724	124800	155352447	980	980	980	980	2
456	20230724	124700	155350487	978	978	978	978	0
457	20230724	124600	155350487	978	978	978	978	0
458	20230724	124500	155350487	978	978	978	978	0
459	20230724	124400	155350487	978	979	979	978	178
460	20230724	124300	155176398	979	979	979	979	84
461	20230724	124200	155094162	980	980	980	980	1
462	20230724	124100	155093182	980	980	980	980	0
463	20230724	124000	155093182	980	980	980	980	0
464	20230724	123900	155093182	980	978	980	978	2
465	20230724	123800	155091224	979	979	979	979	1
466	20230724	123700	155090245	979	979	979	979	23
467	20230724	123600	155067728	980	980	980	980	21
468	20230724	123500	155047148	980	980	980	980	502
469	20230724	123400	154555188	980	980	980	980	23
470	20230724	123300	154532648	980	980	980	980	0
471	20230724	123200	154532648	980	980	980	980	0
472	20230724	123100	154532648	980	980	980	980	30
473	20230724	123000	154503248	980	979	980	979	201
474	20230724	122900	154306368	978	979	979	978	1410
475	20230724	122800	152927035	979	979	979	979	0
476	20230724	122700	152927035	979	982	982	979	1662
477	20230724	122600	151298014	981	981	981	981	0
478	20230724	122500	151298014	981	981	981	981	0
479	20230724	122400	151298014	981	982	982	981	300
480	20230724	122300	151003676	980	980	980	980	0
481	20230724	122200	151003676	980	980	980	980	0
482	20230724	122100	151003676	980	980	980	980	0
483	20230724	122000	151003676	980	980	980	980	0
484	20230724	121900	151003676	980	980	980	980	173
485	20230724	121800	150834136	986	986	986	986	15
486	20230724	121700	150819346	986	983	986	979	705
487	20230724	121600	150127517	985	985	985	985	10
488	20230724	121500	150117667	985	985	985	985	267
489	20230724	121400	149854672	986	986	986	985	113
490	20230724	121300	149743354	980	980	980	980	0
491	20230724	121200	149743354	980	987	987	980	17059
492	20230724	121100	133005749	986	987	987	986	45
493	20230724	121000	132961378	987	987	987	987	3
494	20230724	120900	132958417	987	985	987	985	2039
495	20230724	120800	130949202	986	986	986	986	34
496	20230724	120700	130915678	986	985	986	985	2077
497	20230724	120600	128867799	986	985	986	985	868
498	20230724	120500	128012599	986	986	987	986	1250
499	20230724	120400	126780098	986	989	989	986	3691
500	20230724	120300	123135722	989	989	989	989	2
501	20230724	120200	123133744	989	989	989	989	1
502	20230724	120100	123132755	989	988	989	988	46
503	20230724	120000	123087304	989	989	989	989	8
504	20230724	115900	123079392	988	988	988	988	184
505	20230724	115800	122897600	988	988	988	988	44
506	20230724	115700	122854128	989	988	989	988	46
507	20230724	115600	122808678	988	988	988	988	44
508	20230724	115500	122765206	989	988	989	988	1731
509	20230724	115400	121054977	988	988	988	988	44
510	20230724	115300	121011505	990	990	990	990	0
511	20230724	115200	121011505	990	990	990	990	0
512	20230724	115100	121011505	990	988	990	988	78
513	20230724	115000	120934423	988	988	988	988	1659
514	20230724	114900	119295331	990	988	990	988	54
515	20230724	114800	119241959	989	989	989	989	1213
516	20230724	114700	118042302	990	990	990	990	5050
517	20230724	114600	113042802	989	989	989	989	0
518	20230724	114500	113042802	989	989	989	989	23
519	20230724	114400	113020055	989	989	989	989	0
520	20230724	114300	113020055	989	989	989	989	0
521	20230724	114200	113020055	989	989	989	989	150
522	20230724	114100	112871705	988	988	988	988	0
523	20230724	114000	112871705	988	988	988	988	0
524	20230724	113900	112871705	988	988	988	988	0
525	20230724	113800	112871705	988	988	988	988	151
526	20230724	113700	112722517	991	991	991	991	0
527	20230724	113600	112722517	991	991	991	991	0
528	20230724	113500	112722517	991	991	991	991	160
529	20230724	113400	112563957	988	988	988	988	0
530	20230724	113300	112563957	988	988	988	988	0
531	20230724	113200	112563957	988	988	988	988	1450
532	20230724	113100	111131357	989	989	989	989	806
533	20230724	113000	110334223	989	991	991	989	2485
534	20230724	112900	107876504	992	993	993	992	12
535	20230724	112800	107864598	993	992	993	992	90
536	20230724	112700	107775293	990	990	990	990	0
537	20230724	112600	107775293	990	990	990	990	20
538	20230724	112500	107755493	990	990	990	990	0
539	20230724	112400	107755493	990	990	990	990	1020
540	20230724	112300	106745693	991	991	991	991	0
541	20230724	112200	106745693	991	991	991	991	10
542	20230724	112100	106735783	992	992	992	992	0
543	20230724	112000	106735783	992	992	992	992	0
544	20230724	111900	106735783	992	992	992	992	0
545	20230724	111800	106735783	992	992	992	992	0
546	20230724	111700	106735783	992	992	992	992	0
547	20230724	111600	106735783	992	992	992	992	600
548	20230724	111500	106140583	990	990	990	990	60
549	20230724	111400	106081183	994	994	994	994	0
550	20230724	111300	106081183	994	990	994	990	1011
551	20230724	111200	105080289	990	990	990	990	1
552	20230724	111100	105079299	990	990	990	990	0
553	20230724	111000	105079299	990	990	990	990	3698
554	20230724	110900	101418279	991	991	991	991	0
555	20230724	110800	101418279	991	991	991	991	1890
556	20230724	110700	99545289	992	992	992	992	0
557	20230724	110600	99545289	992	992	992	992	10
558	20230724	110500	99535369	992	992	992	992	0
559	20230724	110400	99535369	992	993	993	991	404
560	20230724	110300	99134643	992	992	992	992	685
561	20230724	110200	98455123	992	992	992	992	75
562	20230724	110100	98380723	992	992	992	992	0
563	20230724	110000	98380723	992	992	992	992	0
564	20230724	105900	98380723	992	992	992	992	0
565	20230724	105800	98380723	992	992	992	992	100
566	20230724	105700	98281523	992	991	992	991	200
567	20230724	105600	98083223	992	992	992	992	0
568	20230724	105500	98083223	992	992	992	992	210
569	20230724	105400	97874903	993	992	995	992	220
570	20230724	105300	97656623	991	991	991	991	0
571	20230724	105200	97656623	991	991	991	991	0
572	20230724	105100	97656623	991	991	991	991	0
573	20230724	105000	97656623	991	991	991	991	111
574	20230724	104900	97546622	990	991	991	990	745
575	20230724	104800	96808383	991	991	991	991	1100
576	20230724	104700	95718283	991	991	991	991	0
577	20230724	104600	95718283	991	991	991	991	0
578	20230724	104500	95718283	991	992	992	991	5346
579	20230724	104400	90416047	992	994	994	992	2176
580	20230724	104300	88255697	995	995	995	995	0
581	20230724	104200	88255697	995	995	995	995	45
582	20230724	104100	88210922	995	995	995	995	0
583	20230724	104000	88210922	995	995	995	995	45
584	20230724	103900	88166147	995	995	995	995	250
585	20230724	103800	87917397	996	996	996	996	0
586	20230724	103700	87917397	996	996	996	996	0
587	20230724	103600	87917397	996	996	996	996	10
588	20230724	103500	87907437	996	996	996	996	0
589	20230724	103400	87907437	996	996	996	996	0
590	20230724	103300	87907437	996	994	996	994	395
591	20230724	103200	87514677	996	996	996	996	601
592	20230724	103100	86916081	996	995	996	995	64
593	20230724	103000	86852397	995	995	995	995	241
594	20230724	102900	86612602	996	996	996	996	110
595	20230724	102800	86503042	996	996	996	996	0
596	20230724	102700	86503042	996	996	996	996	41
597	20230724	102600	86462206	994	994	994	994	0
598	20230724	102500	86462206	994	994	994	994	0
599	20230724	102400	86462206	994	994	994	994	0
600	20230724	102300	86462206	994	994	994	994	0
601	20230724	102200	86462206	994	994	994	994	1797
602	20230724	102100	84675988	996	996	996	996	31
603	20230724	102000	84645112	995	995	995	995	261
604	20230724	101900	84385417	994	994	994	994	0
605	20230724	101800	84385417	994	994	994	994	2238
606	20230724	101700	82160845	994	994	994	994	670
607	20230724	101600	81494865	994	994	994	994	2363
608	20230724	101500	79146043	993	993	993	993	0
609	20230724	101400	79146043	993	993	993	993	0
610	20230724	101300	79146043	993	993	993	993	0
611	20230724	101200	79146043	993	993	993	993	220
612	20230724	101100	78927583	993	993	993	993	110
613	20230724	101000	78818353	993	992	993	992	4
614	20230724	100900	78814383	993	994	994	993	396
615	20230724	100800	78421107	995	995	995	995	0
616	20230724	100700	78421107	995	995	995	995	1401
617	20230724	100600	77027112	995	994	995	994	372
618	20230724	100500	76657044	995	995	995	995	0
619	20230724	100400	76657044	995	995	995	995	0
620	20230724	100300	76657044	995	995	995	995	0
621	20230724	100200	76657044	995	995	995	995	4000
622	20230724	100100	72677044	995	993	995	993	1293
623	20230724	100000	71390895	993	993	993	993	100
624	20230724	095900	71291595	995	995	995	995	97
625	20230724	095800	71195080	995	993	995	993	35
626	20230724	095700	71160301	993	993	993	993	77
627	20230724	095600	71083840	995	993	995	993	475
628	20230724	095500	70612105	993	992	993	992	1178
629	20230724	095400	69442429	993	995	995	992	623
630	20230724	095300	68823849	995	998	998	994	13394
631	20230724	095200	55487765	997	999	999	997	1240
632	20230724	095100	54251455	998	997	998	997	1607
633	20230724	095000	52649269	998	1000	1000	998	78
634	20230724	094900	52571365	998	998	998	998	66
635	20230724	094800	52505497	998	1000	1000	998	707
636	20230724	094700	51798539	1000	998	1000	998	252
637	20230724	094600	51547019	998	999	999	998	170
638	20230724	094500	51377349	997	997	997	997	0
639	20230724	094400	51377349	997	998	998	997	137
640	20230724	094300	51240750	1002	1002	1002	1002	10
641	20230724	094200	51230730	997	998	998	997	8
642	20230724	094100	51222752	996	996	996	996	0
643	20230724	094000	51222752	996	996	996	996	0
644	20230724	093900	51222752	996	996	996	996	0
645	20230724	093800	51222752	996	1001	1001	996	20465
646	20230724	093700	30794630	1001	1001	1001	1001	53
647	20230724	093600	30741577	1001	1001	1001	1001	410
648	20230724	093500	30331167	1003	1003	1003	1003	0
649	20230724	093400	30331167	1003	1003	1003	1003	5
650	20230724	093300	30326152	1001	1001	1001	1001	0
651	20230724	093200	30326152	1001	1003	1003	1001	3776
652	20230724	093100	26539772	1000	1000	1000	1000	0
653	20230724	093000	26539772	1000	1000	1000	1000	0
654	20230724	092900	26539772	1000	1000	1000	1000	203
655	20230724	092800	26336772	999	999	999	999	0
656	20230724	092700	26336772	999	999	999	999	59
657	20230724	092600	26277831	1000	1001	1001	1000	1353
658	20230724	092500	24924808	1001	1001	1001	1001	1086
659	20230724	092400	23837722	1003	1003	1003	1003	0
660	20230724	092300	23837722	1003	1003	1003	1003	41
661	20230724	092200	23796599	1002	1002	1002	1002	0
662	20230724	092100	23796599	1002	1002	1002	1002	20
663	20230724	092000	23776559	1001	1001	1001	1001	0
664	20230724	091900	23776559	1001	1001	1001	1001	10
665	20230724	091800	23766549	1000	1000	1000	1000	10
666	20230724	091700	23756549	999	999	999	999	0
667	20230724	091600	23756549	999	999	999	999	989
668	20230724	091500	22768538	998	998	998	996	802
669	20230724	091400	21969344	998	997	999	996	1289
670	20230724	091300	20683653	999	999	999	999	1
671	20230724	091200	20682654	999	997	999	996	252
672	20230724	091100	20431323	996	996	996	996	107
673	20230724	091000	20324751	997	999	999	997	2002
674	20230724	090900	18327590	999	999	999	999	1086
675	20230724	090800	17242676	999	999	999	999	1000
676	20230724	090700	16243676	1000	1000	1000	1000	395
677	20230724	090600	15848676	1000	1000	1000	1000	150
678	20230724	090500	15698676	999	1001	1001	999	5360
679	20230724	090400	10335633	1002	1003	1003	1002	3060
680	20230724	090300	7269413	1003	1004	1004	1003	1450
681	20230724	090200	5815061	1003	1005	1005	1003	1843
682	20230724	090100	3964389	1010	1010	1010	1005	915
683	20230724	090000	3044159	1010	1004	1013	1004	3031