KissMeData/008970/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184700	481605005	905	905	905	905	10085
3	20230728	184600	481605005	905	905	905	905	0
4	20230728	184500	481605005	905	905	905	905	0
5	20230728	184400	481605005	905	905	905	905	0
6	20230728	184300	481605005	905	905	905	905	0
7	20230728	184200	481605005	905	905	905	905	0
8	20230728	184100	481605005	905	905	905	905	0
9	20230728	184000	481605005	905	905	905	905	0
10	20230728	183900	481605005	905	905	905	905	0
11	20230728	183800	481605005	905	905	905	905	0
12	20230728	183700	481605005	905	905	905	905	0
13	20230728	183600	481605005	905	905	905	905	0
14	20230728	183500	481605005	905	905	905	905	0
15	20230728	183400	481605005	905	905	905	905	0
16	20230728	183300	481605005	905	905	905	905	0
17	20230728	183200	481605005	905	905	905	905	0
18	20230728	183100	481605005	905	905	905	905	0
19	20230728	183000	481605005	905	905	905	905	0
20	20230728	182900	481605005	905	905	905	905	0
21	20230728	182800	481605005	905	905	905	905	0
22	20230728	182700	481605005	905	905	905	905	0
23	20230728	182600	481605005	905	905	905	905	0
24	20230728	182500	481605005	905	905	905	905	0
25	20230728	182400	481605005	905	905	905	905	0
26	20230728	182300	481605005	905	905	905	905	0
27	20230728	182200	481605005	905	905	905	905	0
28	20230728	182100	481605005	905	905	905	905	0
29	20230728	182000	481605005	905	905	905	905	0
30	20230728	181900	481605005	905	905	905	905	0
31	20230728	181800	481605005	905	905	905	905	0
32	20230728	181700	481605005	905	905	905	905	10085
33	20230728	181600	481605005	905	905	905	905	0
34	20230728	181500	481605005	905	905	905	905	0
35	20230728	181400	481605005	905	905	905	905	0
36	20230728	181300	481605005	905	905	905	905	0
37	20230728	181200	481605005	905	905	905	905	0
38	20230728	181100	481605005	905	905	905	905	0
39	20230728	181000	481605005	905	905	905	905	0
40	20230728	180900	481605005	905	905	905	905	0
41	20230728	180800	481605005	905	905	905	905	0
42	20230728	180700	481605005	905	905	905	905	0
43	20230728	180600	481605005	905	905	905	905	0
44	20230728	180500	481605005	905	905	905	905	0
45	20230728	180400	481605005	905	905	905	905	0
46	20230728	180300	481605005	905	905	905	905	0
47	20230728	180200	481605005	905	905	905	905	0
48	20230728	180100	481605005	905	905	905	905	0
49	20230728	180000	481605005	905	905	905	905	0
50	20230728	175900	481605005	905	905	905	905	0
51	20230728	175800	481605005	905	905	905	905	0
52	20230728	175700	481605005	905	905	905	905	0
53	20230728	175600	481605005	905	905	905	905	0
54	20230728	175500	481605005	905	905	905	905	0
55	20230728	175400	481605005	905	905	905	905	0
56	20230728	175300	481605005	905	905	905	905	0
57	20230728	175200	481605005	905	905	905	905	0
58	20230728	175100	481605005	905	905	905	905	0
59	20230728	175000	481605005	905	905	905	905	0
60	20230728	174900	481605005	905	905	905	905	0
61	20230728	174800	481605005	905	905	905	905	0
62	20230728	174700	481605005	905	905	905	905	10085
63	20230728	174600	481605005	905	905	905	905	0
64	20230728	174500	481605005	905	905	905	905	0
65	20230728	174400	481605005	905	905	905	905	0
66	20230728	174300	481605005	905	905	905	905	0
67	20230728	174200	481605005	905	905	905	905	0
68	20230728	174100	481605005	905	905	905	905	0
69	20230728	174000	481605005	905	905	905	905	0
70	20230728	173900	481605005	905	905	905	905	0
71	20230728	173800	481605005	905	905	905	905	0
72	20230728	173700	481605005	905	905	905	905	0
73	20230728	173600	481605005	905	905	905	905	0
74	20230728	173500	481605005	905	905	905	905	0
75	20230728	173400	481605005	905	905	905	905	0
76	20230728	173300	481605005	905	905	905	905	0
77	20230728	173200	481605005	905	905	905	905	0
78	20230728	173100	481605005	905	905	905	905	0
79	20230728	173000	481605005	905	905	905	905	0
80	20230728	172900	481605005	905	905	905	905	0
81	20230728	172800	481605005	905	905	905	905	0
82	20230728	172700	481605005	905	905	905	905	0
83	20230728	172600	481605005	905	905	905	905	0
84	20230728	172500	481605005	905	905	905	905	0
85	20230728	172400	481605005	905	905	905	905	0
86	20230728	172300	481605005	905	905	905	905	0
87	20230728	172200	481605005	905	905	905	905	0
88	20230728	172100	481605005	905	905	905	905	0
89	20230728	172000	481605005	905	905	905	905	0
90	20230728	171900	481605005	905	905	905	905	0
91	20230728	171800	481605005	905	905	905	905	0
92	20230728	171700	481605005	905	905	905	905	10085
93	20230728	171600	481605005	905	905	905	905	0
94	20230728	171500	481605005	905	905	905	905	0
95	20230728	171400	481605005	905	905	905	905	0
96	20230728	171300	481605005	905	905	905	905	0
97	20230728	171200	481605005	905	905	905	905	0
98	20230728	171100	481605005	905	905	905	905	0
99	20230728	171000	481605005	905	905	905	905	0
100	20230728	170900	481605005	905	905	905	905	0
101	20230728	170800	481605005	905	905	905	905	0
102	20230728	170700	481605005	905	905	905	905	0
103	20230728	170600	481605005	905	905	905	905	0
104	20230728	170500	481605005	905	905	905	905	0
105	20230728	170400	481605005	905	905	905	905	0
106	20230728	170300	481605005	905	905	905	905	0
107	20230728	170200	481605005	905	905	905	905	0
108	20230728	170100	481605005	905	905	905	905	0
109	20230728	170000	481605005	905	905	905	905	0
110	20230728	165900	481605005	905	905	905	905	0
111	20230728	165800	481605005	905	905	905	905	0
112	20230728	165700	481605005	905	905	905	905	0
113	20230728	165600	481605005	905	905	905	905	0
114	20230728	165500	481605005	905	905	905	905	0
115	20230728	165400	481605005	905	905	905	905	0
116	20230728	165300	481605005	905	905	905	905	0
117	20230728	165200	481605005	905	905	905	905	0
118	20230728	165100	481605005	905	905	905	905	0
119	20230728	165000	481605005	905	905	905	905	0
120	20230728	164900	481605005	905	905	905	905	0
121	20230728	164800	481605005	905	905	905	905	0
122	20230728	164700	481605005	905	905	905	905	10085
123	20230728	164600	481605005	905	905	905	905	0
124	20230728	164500	481605005	905	905	905	905	0
125	20230728	164400	481605005	905	905	905	905	0
126	20230728	164300	481605005	905	905	905	905	0
127	20230728	164200	481605005	905	905	905	905	0
128	20230728	164100	481605005	905	905	905	905	0
129	20230728	164000	481605005	905	905	905	905	0
130	20230728	163900	481605005	905	905	905	905	0
131	20230728	163800	481605005	905	905	905	905	0
132	20230728	163700	481605005	905	905	905	905	0
133	20230728	163600	481605005	905	905	905	905	0
134	20230728	163500	481605005	905	905	905	905	0
135	20230728	163400	481605005	905	905	905	905	0
136	20230728	163300	481605005	905	905	905	905	0
137	20230728	163200	481605005	905	905	905	905	0
138	20230728	163100	481605005	905	905	905	905	0
139	20230728	163000	481605005	905	905	905	905	0
140	20230728	162900	481605005	905	905	905	905	0
141	20230728	162800	481605005	905	905	905	905	0
142	20230728	162700	481605005	905	905	905	905	0
143	20230728	162600	481605005	905	905	905	905	0
144	20230728	162500	481605005	905	905	905	905	0
145	20230728	162400	481605005	905	905	905	905	0
146	20230728	162300	481605005	905	905	905	905	0
147	20230728	162200	481605005	905	905	905	905	0
148	20230728	162100	481605005	905	905	905	905	0
149	20230728	162000	481605005	905	905	905	905	0
150	20230728	161900	481605005	905	905	905	905	0
151	20230728	161800	481605005	905	905	905	905	0
152	20230728	161700	481605005	905	905	905	905	10085
153	20230728	161600	481605005	905	905	905	905	0
154	20230728	161500	481605005	905	905	905	905	0
155	20230728	161400	481605005	905	905	905	905	0
156	20230728	161300	481605005	905	905	905	905	0
157	20230728	161200	481605005	905	905	905	905	0
158	20230728	161100	481605005	905	905	905	905	0
159	20230728	161000	481605005	905	905	905	905	0
160	20230728	160900	481605005	905	905	905	905	0
161	20230728	160800	481605005	905	905	905	905	0
162	20230728	160700	481605005	905	905	905	905	0
163	20230728	160600	481605005	905	905	905	905	0
164	20230728	160500	481605005	905	905	905	905	0
165	20230728	160400	481605005	905	905	905	905	0
166	20230728	160300	481605005	905	905	905	905	0
167	20230728	160200	481605005	905	905	905	905	0
168	20230728	160100	481605005	905	905	905	905	0
169	20230728	160000	481605005	905	905	905	905	0
170	20230728	155900	481605005	905	905	905	905	0
171	20230728	155800	481605005	905	905	905	905	0
172	20230728	155700	481605005	905	905	905	905	0
173	20230728	155600	481605005	905	905	905	905	0
174	20230728	155500	481605005	905	905	905	905	0
175	20230728	155400	481605005	905	905	905	905	0
176	20230728	155300	481605005	905	905	905	905	0
177	20230728	155200	481605005	905	905	905	905	0
178	20230728	155100	481605005	905	905	905	905	0
179	20230728	155000	481605005	905	905	905	905	0
180	20230728	154900	481605005	905	905	905	905	0
181	20230728	154800	481605005	905	905	905	905	0
182	20230728	154700	481605005	905	905	905	905	10085
183	20230728	154600	481605005	905	905	905	905	0
184	20230728	154500	481605005	905	905	905	905	0
185	20230728	154400	481605005	905	905	905	905	0
186	20230728	154300	481605005	905	905	905	905	0
187	20230728	154200	481605005	905	905	905	905	0
188	20230728	154100	481605005	905	905	905	905	0
189	20230728	154000	481605005	905	905	905	905	0
190	20230728	153900	481605005	905	905	905	905	0
191	20230728	153800	481605005	905	905	905	905	0
192	20230728	153700	481605005	905	905	905	905	0
193	20230728	153600	481605005	905	905	905	905	0
194	20230728	153500	481605005	905	905	905	905	0
195	20230728	153400	481605005	905	905	905	905	0
196	20230728	153300	481605005	905	905	905	905	0
197	20230728	153200	481605005	905	905	905	905	0
198	20230728	153100	481605005	905	905	905	905	0
199	20230728	153000	481605005	905	905	905	905	10085
200	20230728	152900	472478080	907	907	907	907	0
201	20230728	152800	472478080	907	907	907	907	0
202	20230728	152700	472478080	907	907	907	907	0
203	20230728	152600	472478080	907	907	907	907	0
204	20230728	152500	472478080	907	907	907	907	0
205	20230728	152400	472478080	907	907	907	907	0
206	20230728	152300	472478080	907	907	907	907	0
207	20230728	152200	472478080	907	907	907	907	0
208	20230728	152100	472478080	907	907	907	907	0
209	20230728	152000	472478080	907	907	907	907	0
210	20230728	151900	472478080	907	906	907	906	5794
211	20230728	151800	467228712	906	905	906	905	1131
212	20230728	151700	466205155	906	906	906	906	6
213	20230728	151600	466199719	904	906	906	904	4602
214	20230728	151500	462039291	906	905	906	905	2011
215	20230728	151400	460219326	906	906	906	904	3102
216	20230728	151300	457414914	906	905	906	905	20
217	20230728	151200	457396804	906	905	906	905	7128
218	20230728	151100	450945963	898	906	906	898	30002
219	20230728	151000	423991274	905	901	906	898	14867
220	20230728	150900	410592703	906	906	907	906	3246
221	20230728	150800	407651826	907	902	907	898	22014
222	20230728	150700	387845555	908	908	908	908	0
223	20230728	150600	387845555	908	908	908	908	0
224	20230728	150500	387845555	908	906	908	900	10004
225	20230728	150400	378824544	908	908	908	908	2
226	20230728	150300	378822728	908	907	908	907	5
227	20230728	150200	378818191	908	908	908	908	4
228	20230728	150100	378814559	907	906	907	900	30012
229	20230728	150000	351714987	909	909	909	909	10
230	20230728	145900	351705897	909	909	909	909	0
231	20230728	145800	351705897	909	906	909	904	3390
232	20230728	145700	348628284	903	903	903	903	2000
233	20230728	145600	346822284	910	907	910	902	47034
234	20230728	145500	304236247	911	911	911	911	100
235	20230728	145400	304145147	911	911	911	911	10
236	20230728	145300	304136037	911	911	911	911	5
237	20230728	145200	304131482	911	911	911	911	153
238	20230728	145100	303992099	906	912	912	906	20030
239	20230728	145000	285823169	912	912	912	912	0
240	20230728	144900	285823169	912	912	912	912	1
241	20230728	144800	285822257	907	907	907	907	0
242	20230728	144700	285822257	907	912	913	907	10031
243	20230728	144600	276717601	913	913	913	913	7
244	20230728	144500	276711210	914	914	914	914	0
245	20230728	144400	276711210	914	914	914	914	0
246	20230728	144300	276711210	914	914	914	914	1
247	20230728	144200	276710296	909	914	914	909	6752
248	20230728	144100	270566281	915	914	915	914	3678
249	20230728	144000	267204588	914	914	914	914	3
250	20230728	143900	267201846	914	914	914	914	0
251	20230728	143800	267201846	914	914	914	914	1
252	20230728	143700	267200932	912	912	912	912	1
253	20230728	143600	267200020	916	913	916	911	21504
254	20230728	143500	247599685	914	914	914	914	0
255	20230728	143400	247599685	914	914	914	914	0
256	20230728	143300	247599685	914	914	914	914	0
257	20230728	143200	247599685	914	914	914	914	5
258	20230728	143100	247595115	914	913	914	912	274
259	20230728	143000	247344960	914	913	914	913	5751
260	20230728	142900	242093273	916	916	916	916	20
261	20230728	142800	242074953	913	916	916	913	160
262	20230728	142700	241928763	913	913	913	913	0
263	20230728	142600	241928763	913	913	913	913	0
264	20230728	142500	241928763	913	913	913	913	0
265	20230728	142400	241928763	913	913	913	913	0
266	20230728	142300	241928763	913	913	913	913	160
267	20230728	142200	241782683	913	913	913	913	0
268	20230728	142100	241782683	913	913	913	913	847
269	20230728	142000	241009372	913	913	913	913	4606
270	20230728	141900	236804094	913	913	913	913	0
271	20230728	141800	236804094	913	913	913	913	149
272	20230728	141700	236668057	917	917	917	917	961
273	20230728	141600	235786820	917	917	917	917	6
274	20230728	141500	235781318	917	917	917	917	0
275	20230728	141400	235781318	917	915	917	914	868
276	20230728	141300	234987763	914	914	914	914	500
277	20230728	141200	234530763	915	915	915	915	11
278	20230728	141100	234520698	917	917	917	917	100
279	20230728	141000	234428998	917	917	917	917	0
280	20230728	140900	234428998	917	917	917	917	0
281	20230728	140800	234428998	917	917	917	917	0
282	20230728	140700	234428998	917	917	917	917	100
283	20230728	140600	234337298	918	918	918	918	0
284	20230728	140500	234337298	918	918	918	918	0
285	20230728	140400	234337298	918	918	918	918	0
286	20230728	140300	234337298	918	918	918	918	0
287	20230728	140200	234337298	918	917	918	917	1597
288	20230728	140100	232872800	916	916	916	916	2484
289	20230728	140000	230597456	916	916	916	916	3
290	20230728	135900	230594708	916	916	916	916	0
291	20230728	135800	230594708	916	916	916	916	5
292	20230728	135700	230590128	916	916	916	916	0
293	20230728	135600	230590128	916	916	916	916	10
294	20230728	135500	230580968	916	915	916	915	5955
295	20230728	135400	225126288	916	916	916	916	0
296	20230728	135300	225126288	916	915	916	915	5538
297	20230728	135200	220054298	915	915	915	915	100
298	20230728	135100	219962798	914	914	914	914	0
299	20230728	135000	219962798	914	914	914	914	0
300	20230728	134900	219962798	914	914	914	914	723
301	20230728	134800	219301976	913	913	913	913	5
302	20230728	134700	219297411	913	913	913	913	0
303	20230728	134600	219297411	913	913	913	913	98
304	20230728	134500	219207937	913	913	913	913	402
305	20230728	134400	218840911	914	914	914	914	0
306	20230728	134300	218840911	914	914	914	914	0
307	20230728	134200	218840911	914	914	914	914	2
308	20230728	134100	218839083	914	914	914	914	4
309	20230728	134000	218835427	915	915	915	915	0
310	20230728	133900	218835427	915	915	915	915	0
311	20230728	133800	218835427	915	915	915	915	0
312	20230728	133700	218835427	915	915	915	915	0
313	20230728	133600	218835427	915	915	915	915	0
314	20230728	133500	218835427	915	915	915	915	0
315	20230728	133400	218835427	915	915	915	915	0
316	20230728	133300	218835427	915	915	915	915	0
317	20230728	133200	218835427	915	915	915	915	0
318	20230728	133100	218835427	915	915	915	915	10024
319	20230728	133000	209663467	915	915	915	915	0
320	20230728	132900	209663467	915	915	915	915	0
321	20230728	132800	209663467	915	915	915	915	1
322	20230728	132700	209662552	915	915	915	915	738
323	20230728	132600	208987282	912	912	912	912	0
324	20230728	132500	208987282	912	912	912	912	0
325	20230728	132400	208987282	912	912	912	912	0
326	20230728	132300	208987282	912	912	912	912	0
327	20230728	132200	208987282	912	912	912	912	0
328	20230728	132100	208987282	912	912	912	912	1249
329	20230728	132000	207848194	912	912	912	912	30
330	20230728	131900	207820834	912	912	912	912	0
331	20230728	131800	207820834	912	912	912	912	121
332	20230728	131700	207710482	915	915	915	915	0
333	20230728	131600	207710482	915	915	915	915	0
334	20230728	131500	207710482	915	915	915	915	0
335	20230728	131400	207710482	915	915	915	915	742
336	20230728	131300	207031552	913	913	913	913	300
337	20230728	131200	206757652	912	912	912	912	0
338	20230728	131100	206757652	912	912	912	912	0
339	20230728	131000	206757652	912	912	912	912	0
340	20230728	130900	206757652	912	912	912	912	2500
341	20230728	130800	204477652	914	914	914	914	103
342	20230728	130700	204383510	914	914	914	914	0
343	20230728	130600	204383510	914	914	914	914	0
344	20230728	130500	204383510	914	914	914	914	1001
345	20230728	130400	203468596	913	912	913	912	5549
346	20230728	130300	198402409	911	911	911	911	2
347	20230728	130200	198400587	911	911	911	911	0
348	20230728	130100	198400587	911	914	914	911	351
349	20230728	130000	198080723	914	913	914	911	35
350	20230728	125900	198048823	912	912	912	912	0
351	20230728	125800	198048823	912	912	912	912	201
352	20230728	125700	197865511	912	912	912	912	0
353	20230728	125600	197865511	912	912	912	912	919
354	20230728	125500	197027383	912	912	912	912	1000
355	20230728	125400	196115383	915	912	915	912	2701
356	20230728	125300	193652068	912	912	912	912	2800
357	20230728	125200	191098468	913	913	913	913	0
358	20230728	125100	191098468	913	913	913	913	1650
359	20230728	125000	189592018	913	913	913	913	850
360	20230728	124900	188815968	913	914	914	913	27501
361	20230728	124800	163706055	913	913	913	913	523
362	20230728	124700	163228556	913	913	913	913	0
363	20230728	124600	163228556	913	913	913	913	10
364	20230728	124500	163219426	913	913	915	913	5601
365	20230728	124400	158096713	912	912	912	912	11500
366	20230728	124300	147608713	913	913	913	913	199
367	20230728	124200	147427026	913	913	913	913	0
368	20230728	124100	147427026	913	913	913	913	1
369	20230728	124000	147426113	914	914	914	914	0
370	20230728	123900	147426113	914	914	914	914	3921
371	20230728	123800	143842319	914	914	914	914	0
372	20230728	123700	143842319	914	914	914	914	1269
373	20230728	123600	142682453	914	914	914	914	0
374	20230728	123500	142682453	914	914	914	914	0
375	20230728	123400	142682453	914	914	915	914	83
376	20230728	123300	142606589	914	915	915	914	60
377	20230728	123200	142551739	915	915	915	915	402
378	20230728	123100	142183909	915	915	915	915	353
379	20230728	123000	141860914	914	914	914	914	100
380	20230728	122900	141769514	914	912	914	912	3
381	20230728	122800	141766775	912	912	912	912	204
382	20230728	122700	141580727	912	912	912	912	500
383	20230728	122600	141124727	912	912	912	912	0
384	20230728	122500	141124727	912	912	912	912	0
385	20230728	122400	141124727	912	913	913	912	21
386	20230728	122300	141105574	915	915	915	915	0
387	20230728	122200	141105574	915	915	915	915	0
388	20230728	122100	141105574	915	915	915	915	0
389	20230728	122000	141105574	915	915	915	915	34
390	20230728	121900	141074464	915	915	915	915	0
391	20230728	121800	141074464	915	915	915	915	0
392	20230728	121700	141074464	915	915	915	915	0
393	20230728	121600	141074464	915	915	915	915	5
394	20230728	121500	141069889	915	915	915	915	51
395	20230728	121400	141023224	915	915	915	915	0
396	20230728	121300	141023224	915	915	915	915	0
397	20230728	121200	141023224	915	915	915	915	0
398	20230728	121100	141023224	915	915	915	915	0
399	20230728	121000	141023224	915	915	915	915	0
400	20230728	120900	141023224	915	915	915	915	0
401	20230728	120800	141023224	915	915	915	915	10
402	20230728	120700	141014074	915	914	915	913	7724
403	20230728	120600	133950668	913	913	913	913	2942
404	20230728	120500	131264622	913	913	913	913	0
405	20230728	120400	131264622	913	913	913	913	50
406	20230728	120300	131218972	913	913	913	913	0
407	20230728	120200	131218972	913	913	913	913	0
408	20230728	120100	131218972	913	913	913	913	0
409	20230728	120000	131218972	913	913	913	913	70
410	20230728	115900	131155062	913	913	913	913	30
411	20230728	115800	131127672	913	913	913	913	2
412	20230728	115700	131125846	914	914	914	914	0
413	20230728	115600	131125846	914	914	914	914	0
414	20230728	115500	131125846	914	914	914	914	0
415	20230728	115400	131125846	914	914	914	914	0
416	20230728	115300	131125846	914	914	914	914	0
417	20230728	115200	131125846	914	914	914	914	0
418	20230728	115100	131125846	914	914	914	914	0
419	20230728	115000	131125846	914	914	914	914	699
420	20230728	114900	130486960	914	914	914	914	0
421	20230728	114800	130486960	914	914	914	914	0
422	20230728	114700	130486960	914	914	914	914	0
423	20230728	114600	130486960	914	914	914	914	250
424	20230728	114500	130258460	909	909	909	909	0
425	20230728	114400	130258460	909	914	914	909	1601
426	20230728	114300	128795255	914	915	915	914	1202
427	20230728	114200	127696624	916	915	916	915	601
428	20230728	114100	127146608	914	914	914	914	0
429	20230728	114000	127146608	914	915	916	914	1033
430	20230728	113900	126201402	914	914	914	914	1858
431	20230728	113800	124503190	914	912	914	912	9
432	20230728	113700	124494980	914	913	914	913	31
433	20230728	113600	124466649	914	914	914	914	0
434	20230728	113500	124466649	914	914	914	914	0
435	20230728	113400	124466649	914	913	914	913	912
436	20230728	113300	123633619	912	911	912	911	3108
437	20230728	113200	120800549	911	910	911	910	200
438	20230728	113100	120618510	909	909	909	909	0
439	20230728	113000	120618510	909	909	909	909	0
440	20230728	112900	120618510	909	909	909	909	0
441	20230728	112800	120618510	909	909	909	909	0
442	20230728	112700	120618510	909	907	909	907	165
443	20230728	112600	120468535	907	907	907	907	0
444	20230728	112500	120468535	907	907	907	907	0
445	20230728	112400	120468535	907	907	907	907	0
446	20230728	112300	120468535	907	908	908	907	298
447	20230728	112200	120197959	908	908	908	908	0
448	20230728	112100	120197959	908	908	908	908	0
449	20230728	112000	120197959	908	908	908	908	0
450	20230728	111900	120197959	908	908	908	908	500
451	20230728	111800	119743959	908	908	908	908	366
452	20230728	111700	119411631	908	908	908	908	0
453	20230728	111600	119411631	908	908	908	908	0
454	20230728	111500	119411631	908	908	908	908	114
455	20230728	111400	119308119	908	908	908	908	0
456	20230728	111300	119308119	908	908	908	908	0
457	20230728	111200	119308119	908	908	908	908	0
458	20230728	111100	119308119	908	908	908	908	0
459	20230728	111000	119308119	908	908	908	908	0
460	20230728	110900	119308119	908	908	908	908	0
461	20230728	110800	119308119	908	908	908	908	0
462	20230728	110700	119308119	908	908	908	908	0
463	20230728	110600	119308119	908	908	908	908	1096
464	20230728	110500	118312951	908	908	908	908	0
465	20230728	110400	118312951	908	908	908	908	0
466	20230728	110300	118312951	908	908	908	908	1
467	20230728	110200	118312043	905	905	905	905	0
468	20230728	110100	118312043	905	908	908	905	39
469	20230728	110000	118276736	905	905	905	905	0
470	20230728	105900	118276736	905	905	905	905	24
471	20230728	105800	118255016	905	905	905	905	0
472	20230728	105700	118255016	905	909	909	905	420
473	20230728	105600	117874836	909	909	909	909	0
474	20230728	105500	117874836	909	909	909	909	300
475	20230728	105400	117602136	909	909	909	909	0
476	20230728	105300	117602136	909	906	909	905	6082
477	20230728	105200	112092919	907	907	907	907	1000
478	20230728	105100	111185919	907	907	907	907	0
479	20230728	105000	111185919	907	909	909	907	701
480	20230728	104900	110550110	909	907	909	907	1557
481	20230728	104800	109134911	907	907	907	907	0
482	20230728	104700	109134911	907	909	909	907	231
483	20230728	104600	108925390	910	911	911	910	12
484	20230728	104500	108914469	910	909	910	909	27
485	20230728	104400	108889902	910	909	910	909	2980
486	20230728	104300	106179126	909	909	909	909	0
487	20230728	104200	106179126	909	909	909	909	0
488	20230728	104100	106179126	909	909	909	909	0
489	20230728	104000	106179126	909	909	909	909	0
490	20230728	103900	106179126	909	909	909	909	4
491	20230728	103800	106175490	909	909	909	909	95
492	20230728	103700	106089135	909	908	909	908	91
493	20230728	103600	106006471	908	909	909	907	6
494	20230728	103500	106001022	909	910	910	909	1619
495	20230728	103400	104527938	909	909	909	909	0
496	20230728	103300	104527938	909	909	909	909	0
497	20230728	103200	104527938	909	909	909	909	0
498	20230728	103100	104527938	909	909	909	909	0
499	20230728	103000	104527938	909	905	909	905	3509
500	20230728	102900	101338264	904	904	904	904	1
501	20230728	102800	101337360	906	906	906	906	0
502	20230728	102700	101337360	906	906	906	906	1
503	20230728	102600	101336454	908	908	908	908	0
504	20230728	102500	101336454	908	908	908	908	0
505	20230728	102400	101336454	908	908	908	908	1101
506	20230728	102300	100336746	908	908	908	908	0
507	20230728	102200	100336746	908	908	908	908	0
508	20230728	102100	100336746	908	908	908	908	102
509	20230728	102000	100244130	908	908	908	908	100
510	20230728	101900	100153330	909	909	909	909	4
511	20230728	101800	100149694	909	909	909	909	1
512	20230728	101700	100148785	902	902	902	902	0
513	20230728	101600	100148785	902	902	902	902	48879
514	20230728	101500	56059927	902	904	904	902	9829
515	20230728	101400	47187543	909	909	909	909	0
516	20230728	101300	47187543	909	909	909	909	0
517	20230728	101200	47187543	909	908	909	908	2
518	20230728	101100	47185726	908	908	908	908	100
519	20230728	101000	47094926	908	908	908	908	0
520	20230728	100900	47094926	908	908	908	908	0
521	20230728	100800	47094926	908	907	908	907	600
522	20230728	100700	46550325	907	904	907	904	4205
523	20230728	100600	42745002	903	903	903	903	2219
524	20230728	100500	40741245	904	904	904	904	1
525	20230728	100400	40740341	903	903	903	903	23
526	20230728	100300	40719572	904	904	904	904	20
527	20230728	100200	40701492	904	904	904	904	22
528	20230728	100100	40681604	904	904	904	904	60
529	20230728	100000	40627364	904	904	904	904	0
530	20230728	095900	40627364	904	904	904	904	274
531	20230728	095800	40379668	904	904	904	904	1500
532	20230728	095700	39023668	905	905	905	905	2
533	20230728	095600	39021858	904	904	904	904	3260
534	20230728	095500	36074818	901	901	901	901	0
535	20230728	095400	36074818	901	901	901	901	0
536	20230728	095300	36074818	901	901	901	901	0
537	20230728	095200	36074818	901	902	902	901	1235
538	20230728	095100	34960878	903	904	904	903	2858
539	20230728	095000	32378042	907	907	907	907	0
540	20230728	094900	32378042	907	907	907	907	100
541	20230728	094800	32287342	908	908	908	908	0
542	20230728	094700	32287342	908	908	908	908	0
543	20230728	094600	32287342	908	908	908	908	0
544	20230728	094500	32287342	908	908	908	908	0
545	20230728	094400	32287342	908	908	908	908	1
546	20230728	094300	32286434	904	904	904	904	0
547	20230728	094200	32286434	904	904	904	904	1
548	20230728	094100	32285530	904	904	904	904	1
549	20230728	094000	32284626	906	906	906	906	1
550	20230728	093900	32283720	904	904	904	904	0
551	20230728	093800	32283720	904	904	904	904	4000
552	20230728	093700	28667720	908	908	908	908	3
553	20230728	093600	28664996	908	908	908	908	11
554	20230728	093500	28655008	908	908	908	908	6
555	20230728	093400	28649560	908	908	908	908	0
556	20230728	093300	28649560	908	908	908	908	2
557	20230728	093200	28647744	904	904	904	904	0
558	20230728	093100	28647744	904	904	904	904	14
559	20230728	093000	28635088	903	903	903	903	1
560	20230728	092900	28634185	904	904	904	904	0
561	20230728	092800	28634185	904	904	904	904	0
562	20230728	092700	28634185	904	904	904	904	618
563	20230728	092600	28075513	904	904	908	904	533
564	20230728	092500	27593677	904	904	904	904	1
565	20230728	092400	27592773	904	904	904	904	1
566	20230728	092300	27591869	904	904	904	904	0
567	20230728	092200	27591869	904	904	904	904	0
568	20230728	092100	27591869	904	904	904	904	810
569	20230728	092000	26859629	902	903	903	902	2895
570	20230728	091900	24248319	904	906	906	904	1081
571	20230728	091800	23269214	906	906	906	906	22
572	20230728	091700	23249282	908	906	908	906	225
573	20230728	091600	23045425	906	906	906	906	10
574	20230728	091500	23036365	907	903	907	903	1013
575	20230728	091400	22119587	898	904	904	898	2779
576	20230728	091300	19618915	904	909	911	904	175
577	20230728	091200	19459728	907	906	908	906	1012
578	20230728	091100	18542333	906	905	906	905	10602
579	20230728	091000	8937621	906	906	906	906	1112
580	20230728	090900	7930149	905	903	905	903	1754
581	20230728	090800	6345592	903	903	903	903	422
582	20230728	090700	5964526	903	902	903	902	1501
583	20230728	090600	4609624	902	902	902	902	1
584	20230728	090500	4608722	901	900	901	900	2
585	20230728	090400	4606921	903	903	903	903	1
586	20230728	090300	4606018	903	898	903	898	205
587	20230728	090200	4421913	898	898	898	898	0
588	20230728	090100	4421913	898	897	898	897	700
589	20230728	090000	3793413	897	897	897	897	4229