KissMeData/011690/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185100	1159214718	920	920	920	920	16248
3	20230728	185000	1159214718	920	920	920	920	0
4	20230728	184900	1159214718	920	920	920	920	0
5	20230728	184800	1159214718	920	920	920	920	0
6	20230728	184700	1159214718	920	920	920	920	0
7	20230728	184600	1159214718	920	920	920	920	0
8	20230728	184500	1159214718	920	920	920	920	0
9	20230728	184400	1159214718	920	920	920	920	0
10	20230728	184300	1159214718	920	920	920	920	0
11	20230728	184200	1159214718	920	920	920	920	0
12	20230728	184100	1159214718	920	920	920	920	0
13	20230728	184000	1159214718	920	920	920	920	0
14	20230728	183900	1159214718	920	920	920	920	0
15	20230728	183800	1159214718	920	920	920	920	0
16	20230728	183700	1159214718	920	920	920	920	0
17	20230728	183600	1159214718	920	920	920	920	0
18	20230728	183500	1159214718	920	920	920	920	0
19	20230728	183400	1159214718	920	920	920	920	0
20	20230728	183300	1159214718	920	920	920	920	0
21	20230728	183200	1159214718	920	920	920	920	0
22	20230728	183100	1159214718	920	920	920	920	0
23	20230728	183000	1159214718	920	920	920	920	0
24	20230728	182900	1159214718	920	920	920	920	0
25	20230728	182800	1159214718	920	920	920	920	0
26	20230728	182700	1159214718	920	920	920	920	0
27	20230728	182600	1159214718	920	920	920	920	0
28	20230728	182500	1159214718	920	920	920	920	0
29	20230728	182400	1159214718	920	920	920	920	0
30	20230728	182300	1159214718	920	920	920	920	0
31	20230728	182200	1159214718	920	920	920	920	0
32	20230728	182100	1159214718	920	920	920	920	16248
33	20230728	182000	1159214718	920	920	920	920	0
34	20230728	181900	1159214718	920	920	920	920	0
35	20230728	181800	1159214718	920	920	920	920	0
36	20230728	181700	1159214718	920	920	920	920	0
37	20230728	181600	1159214718	920	920	920	920	0
38	20230728	181500	1159214718	920	920	920	920	0
39	20230728	181400	1159214718	920	920	920	920	0
40	20230728	181300	1159214718	920	920	920	920	0
41	20230728	181200	1159214718	920	920	920	920	0
42	20230728	181100	1159214718	920	920	920	920	0
43	20230728	181000	1159214718	920	920	920	920	0
44	20230728	180900	1159214718	920	920	920	920	0
45	20230728	180800	1159214718	920	920	920	920	0
46	20230728	180700	1159214718	920	920	920	920	0
47	20230728	180600	1159214718	920	920	920	920	0
48	20230728	180500	1159214718	920	920	920	920	0
49	20230728	180400	1159214718	920	920	920	920	0
50	20230728	180300	1159214718	920	920	920	920	0
51	20230728	180200	1159214718	920	920	920	920	0
52	20230728	180100	1159214718	920	920	920	920	0
53	20230728	180000	1159214718	920	920	920	920	0
54	20230728	175900	1159214718	920	920	920	920	0
55	20230728	175800	1159214718	920	920	920	920	0
56	20230728	175700	1159214718	920	920	920	920	0
57	20230728	175600	1159214718	920	920	920	920	0
58	20230728	175500	1159214718	920	920	920	920	0
59	20230728	175400	1159214718	920	920	920	920	0
60	20230728	175300	1159214718	920	920	920	920	0
61	20230728	175200	1159214718	920	920	920	920	0
62	20230728	175100	1159214718	920	920	920	920	16248
63	20230728	175000	1159214718	920	920	920	920	0
64	20230728	174900	1159214718	920	920	920	920	0
65	20230728	174800	1159214718	920	920	920	920	0
66	20230728	174700	1159214718	920	920	920	920	0
67	20230728	174600	1159214718	920	920	920	920	0
68	20230728	174500	1159214718	920	920	920	920	0
69	20230728	174400	1159214718	920	920	920	920	0
70	20230728	174300	1159214718	920	920	920	920	0
71	20230728	174200	1159214718	920	920	920	920	0
72	20230728	174100	1159214718	920	920	920	920	0
73	20230728	174000	1159214718	920	920	920	920	0
74	20230728	173900	1159214718	920	920	920	920	0
75	20230728	173800	1159214718	920	920	920	920	0
76	20230728	173700	1159214718	920	920	920	920	0
77	20230728	173600	1159214718	920	920	920	920	0
78	20230728	173500	1159214718	920	920	920	920	0
79	20230728	173400	1159214718	920	920	920	920	0
80	20230728	173300	1159214718	920	920	920	920	0
81	20230728	173200	1159214718	920	920	920	920	0
82	20230728	173100	1159214718	920	920	920	920	0
83	20230728	173000	1159214718	920	920	920	920	0
84	20230728	172900	1159214718	920	920	920	920	0
85	20230728	172800	1159214718	920	920	920	920	0
86	20230728	172700	1159214718	920	920	920	920	0
87	20230728	172600	1159214718	920	920	920	920	0
88	20230728	172500	1159214718	920	920	920	920	0
89	20230728	172400	1159214718	920	920	920	920	0
90	20230728	172300	1159214718	920	920	920	920	0
91	20230728	172200	1159214718	920	920	920	920	0
92	20230728	172100	1159214718	920	920	920	920	16248
93	20230728	172000	1159214718	920	920	920	920	0
94	20230728	171900	1159214718	920	920	920	920	0
95	20230728	171800	1159214718	920	920	920	920	0
96	20230728	171700	1159214718	920	920	920	920	0
97	20230728	171600	1159214718	920	920	920	920	0
98	20230728	171500	1159214718	920	920	920	920	0
99	20230728	171400	1159214718	920	920	920	920	0
100	20230728	171300	1159214718	920	920	920	920	0
101	20230728	171200	1159214718	920	920	920	920	0
102	20230728	171100	1159214718	920	920	920	920	0
103	20230728	171000	1159214718	920	920	920	920	0
104	20230728	170900	1159214718	920	920	920	920	0
105	20230728	170800	1159214718	920	920	920	920	0
106	20230728	170700	1159214718	920	920	920	920	0
107	20230728	170600	1159214718	920	920	920	920	0
108	20230728	170500	1159214718	920	920	920	920	0
109	20230728	170400	1159214718	920	920	920	920	0
110	20230728	170300	1159214718	920	920	920	920	0
111	20230728	170200	1159214718	920	920	920	920	0
112	20230728	170100	1159214718	920	920	920	920	0
113	20230728	170000	1159214718	920	920	920	920	0
114	20230728	165900	1159214718	920	920	920	920	0
115	20230728	165800	1159214718	920	920	920	920	0
116	20230728	165700	1159214718	920	920	920	920	0
117	20230728	165600	1159214718	920	920	920	920	0
118	20230728	165500	1159214718	920	920	920	920	0
119	20230728	165400	1159214718	920	920	920	920	0
120	20230728	165300	1159214718	920	920	920	920	0
121	20230728	165200	1159214718	920	920	920	920	0
122	20230728	165100	1159214718	920	920	920	920	16248
123	20230728	165000	1159214718	920	920	920	920	0
124	20230728	164900	1159214718	920	920	920	920	0
125	20230728	164800	1159214718	920	920	920	920	0
126	20230728	164700	1159214718	920	920	920	920	0
127	20230728	164600	1159214718	920	920	920	920	0
128	20230728	164500	1159214718	920	920	920	920	0
129	20230728	164400	1159214718	920	920	920	920	0
130	20230728	164300	1159214718	920	920	920	920	0
131	20230728	164200	1159214718	920	920	920	920	0
132	20230728	164100	1159214718	920	920	920	920	0
133	20230728	164000	1159214718	920	920	920	920	0
134	20230728	163900	1159214718	920	920	920	920	0
135	20230728	163800	1159214718	920	920	920	920	0
136	20230728	163700	1159214718	920	920	920	920	0
137	20230728	163600	1159214718	920	920	920	920	0
138	20230728	163500	1159214718	920	920	920	920	0
139	20230728	163400	1159214718	920	920	920	920	0
140	20230728	163300	1159214718	920	920	920	920	0
141	20230728	163200	1159214718	920	920	920	920	0
142	20230728	163100	1159214718	920	920	920	920	0
143	20230728	163000	1159214718	920	920	920	920	0
144	20230728	162900	1159214718	920	920	920	920	0
145	20230728	162800	1159214718	920	920	920	920	0
146	20230728	162700	1159214718	920	920	920	920	0
147	20230728	162600	1159214718	920	920	920	920	0
148	20230728	162500	1159214718	920	920	920	920	0
149	20230728	162400	1159214718	920	920	920	920	0
150	20230728	162300	1159214718	920	920	920	920	0
151	20230728	162200	1159214718	920	920	920	920	0
152	20230728	162100	1159214718	920	920	920	920	16248
153	20230728	162000	1159214718	920	920	920	920	0
154	20230728	161900	1159214718	920	920	920	920	0
155	20230728	161800	1159214718	920	920	920	920	0
156	20230728	161700	1159214718	920	920	920	920	0
157	20230728	161600	1159214718	920	920	920	920	0
158	20230728	161500	1159214718	920	920	920	920	0
159	20230728	161400	1159214718	920	920	920	920	0
160	20230728	161300	1159214718	920	920	920	920	0
161	20230728	161200	1159214718	920	920	920	920	0
162	20230728	161100	1159214718	920	920	920	920	0
163	20230728	161000	1159214718	920	920	920	920	0
164	20230728	160900	1159214718	920	920	920	920	0
165	20230728	160800	1159214718	920	920	920	920	0
166	20230728	160700	1159214718	920	920	920	920	0
167	20230728	160600	1159214718	920	920	920	920	0
168	20230728	160500	1159214718	920	920	920	920	0
169	20230728	160400	1159214718	920	920	920	920	0
170	20230728	160300	1159214718	920	920	920	920	0
171	20230728	160200	1159214718	920	920	920	920	0
172	20230728	160100	1159214718	920	920	920	920	0
173	20230728	160000	1159214718	920	920	920	920	0
174	20230728	155900	1159214718	920	920	920	920	0
175	20230728	155800	1159214718	920	920	920	920	0
176	20230728	155700	1159214718	920	920	920	920	0
177	20230728	155600	1159214718	920	920	920	920	0
178	20230728	155500	1159214718	920	920	920	920	0
179	20230728	155400	1159214718	920	920	920	920	0
180	20230728	155300	1159214718	920	920	920	920	0
181	20230728	155200	1159214718	920	920	920	920	0
182	20230728	155100	1159214718	920	920	920	920	16248
183	20230728	155000	1159214718	920	920	920	920	0
184	20230728	154900	1159214718	920	920	920	920	0
185	20230728	154800	1159214718	920	920	920	920	0
186	20230728	154700	1159214718	920	920	920	920	0
187	20230728	154600	1159214718	920	920	920	920	0
188	20230728	154500	1159214718	920	920	920	920	0
189	20230728	154400	1159214718	920	920	920	920	0
190	20230728	154300	1159214718	920	920	920	920	0
191	20230728	154200	1159214718	920	920	920	920	0
192	20230728	154100	1159214718	920	920	920	920	0
193	20230728	154000	1159214718	920	920	920	920	0
194	20230728	153900	1159214718	920	920	920	920	0
195	20230728	153800	1159214718	920	920	920	920	0
196	20230728	153700	1159214718	920	920	920	920	0
197	20230728	153600	1159214718	920	920	920	920	0
198	20230728	153500	1159214718	920	920	920	920	0
199	20230728	153400	1159214718	920	920	920	920	0
200	20230728	153300	1159214718	920	920	920	920	0
201	20230728	153200	1159214718	920	920	920	920	0
202	20230728	153100	1159214718	920	920	920	920	0
203	20230728	153000	1159214718	920	920	920	920	16248
204	20230728	152900	1144266558	920	920	920	920	0
205	20230728	152800	1144266558	920	920	920	920	0
206	20230728	152700	1144266558	920	920	920	920	0
207	20230728	152600	1144266558	920	920	920	920	0
208	20230728	152500	1144266558	920	920	920	920	0
209	20230728	152400	1144266558	920	920	920	920	0
210	20230728	152300	1144266558	920	920	920	920	0
211	20230728	152200	1144266558	920	920	920	920	0
212	20230728	152100	1144266558	920	920	920	920	0
213	20230728	152000	1144266558	920	920	920	920	0
214	20230728	151900	1144266558	920	920	920	918	802
215	20230728	151800	1143528882	920	920	920	918	943
216	20230728	151700	1142661980	920	921	921	918	3886
217	20230728	151600	1139087585	920	921	921	920	1380
218	20230728	151500	1137817077	921	918	921	917	6078
219	20230728	151400	1132229217	917	919	919	917	696
220	20230728	151300	1131590294	919	919	920	916	2280
221	20230728	151200	1129498472	920	920	920	915	13351
222	20230728	151100	1117266801	920	920	920	920	947
223	20230728	151000	1116395561	921	922	922	920	526
224	20230728	150900	1115911234	922	922	922	921	2101
225	20230728	150800	1113975329	922	922	923	922	4570
226	20230728	150700	1109759734	922	921	922	921	1776
227	20230728	150600	1108122934	922	922	922	921	1748
228	20230728	150500	1106511556	922	923	923	922	1301
229	20230728	150400	1105311499	923	922	923	922	5287
230	20230728	150300	1100436800	923	920	923	920	6377
231	20230728	150200	1094562243	918	920	921	918	5915
232	20230728	150100	1089124519	920	921	921	920	1617
233	20230728	150000	1087636337	921	920	921	920	648
234	20230728	145900	1087040006	920	921	921	919	2174
235	20230728	145800	1085041020	920	921	921	920	1653
236	20230728	145700	1083520113	920	919	920	919	1119
237	20230728	145600	1082491633	920	920	921	920	3284
238	20230728	145500	1079469524	921	921	921	921	1593
239	20230728	145400	1078002371	921	921	921	920	816
240	20230728	145300	1077250991	920	921	921	920	2010
241	20230728	145200	1075401191	921	921	921	921	1667
242	20230728	145100	1073865884	921	919	922	919	1825
243	20230728	145000	1072186912	922	921	922	920	3566
244	20230728	144900	1068901372	921	920	922	919	12061
245	20230728	144800	1057806469	921	922	922	921	1439
246	20230728	144700	1056480563	921	923	923	921	101
247	20230728	144600	1056387436	923	923	923	921	714
248	20230728	144500	1055728591	922	922	923	920	4335
249	20230728	144400	1051729631	922	919	922	918	2438
250	20230728	144300	1049486095	918	919	921	918	1350
251	20230728	144200	1048244157	919	922	924	919	2051
252	20230728	144100	1046353999	922	925	925	920	675
253	20230728	144000	1045731705	925	927	927	920	1337
254	20230728	143900	1044497015	927	925	928	925	5681
255	20230728	143800	1039240935	929	929	930	927	2686
256	20230728	143700	1036744695	927	927	927	924	1937
257	20230728	143600	1034949156	929	921	929	920	22007
258	20230728	143500	1014625582	920	919	921	919	9746
259	20230728	143400	1005659027	920	919	920	918	1681
260	20230728	143300	1004112682	919	920	920	919	613
261	20230728	143200	1003549283	919	919	920	919	889
262	20230728	143100	1002732236	919	920	920	919	1349
263	20230728	143000	1001491194	919	917	919	916	20513
264	20230728	142900	982657032	918	918	918	917	660
265	20230728	142800	982051225	918	916	918	916	628
266	20230728	142700	981474834	917	916	917	916	437
267	20230728	142600	981074506	916	918	918	916	729
268	20230728	142500	980405553	918	918	918	917	305
269	20230728	142400	980125767	917	918	918	916	422
270	20230728	142300	979738864	918	918	918	913	759
271	20230728	142200	979042672	917	918	918	917	611
272	20230728	142100	978481795	918	918	918	917	643
273	20230728	142000	977891543	918	918	918	917	1097
274	20230728	141900	976884591	918	918	918	918	144
275	20230728	141800	976752399	918	918	918	918	604
276	20230728	141700	976197927	918	917	918	917	561
277	20230728	141600	975683469	917	917	917	916	749
278	20230728	141500	974996798	917	918	918	917	589
279	20230728	141400	974456150	918	918	918	916	556
280	20230728	141300	973945784	917	918	918	917	131
281	20230728	141200	973825630	916	913	916	912	858
282	20230728	141100	973040802	914	916	916	914	2359
283	20230728	141000	970884586	916	918	918	916	596
284	20230728	140900	970337634	917	918	918	915	1586
285	20230728	140800	968884385	917	918	918	916	319
286	20230728	140700	968592038	918	918	918	917	626
287	20230728	140600	968017414	917	917	918	917	629
288	20230728	140500	967440086	918	917	918	916	785
289	20230728	140400	966720695	918	917	918	917	438
290	20230728	140300	966318948	917	919	919	916	696
291	20230728	140200	965679672	919	919	919	914	8825
292	20230728	140100	957594780	918	916	918	916	3053
293	20230728	140000	954795029	916	915	916	915	688
294	20230728	135900	954164921	915	916	916	915	1374
295	20230728	135800	952907153	917	917	917	917	638
296	20230728	135700	952322107	917	916	917	916	1360
297	20230728	135600	951076265	915	914	915	914	8256
298	20230728	135500	943522247	915	915	915	914	1383
299	20230728	135400	942257245	915	914	915	914	243
300	20230728	135300	942034930	914	915	915	914	720
301	20230728	135200	941376268	915	915	915	915	662
302	20230728	135100	940770538	915	914	916	913	2244
303	20230728	135000	938718534	914	913	914	912	1498
304	20230728	134900	937349974	913	913	913	913	610
305	20230728	134800	936793044	913	913	914	913	628
306	20230728	134700	936219607	913	914	914	913	1410
307	20230728	134600	934931167	914	914	914	913	6556
308	20230728	134500	928939202	914	914	914	914	398
309	20230728	134400	928575430	914	914	914	913	784
310	20230728	134300	927859162	914	914	914	914	1906
311	20230728	134200	926117078	914	914	914	913	5965
312	20230728	134100	920665069	914	914	914	914	7450
313	20230728	134000	913855769	914	914	914	914	153
314	20230728	133900	913715927	914	913	914	913	300
315	20230728	133800	913441953	914	914	914	912	1834
316	20230728	133700	911766106	915	915	915	914	450
317	20230728	133600	911354614	915	914	915	914	144
318	20230728	133500	911222933	914	912	914	912	2846
319	20230728	133400	908626504	912	907	912	907	24907
320	20230728	133300	885983805	906	905	906	905	557
321	20230728	133200	885479263	905	905	905	905	0
322	20230728	133100	885479263	905	906	906	905	201
323	20230728	133000	885297357	905	905	905	905	1
324	20230728	132900	885296452	906	906	906	906	40
325	20230728	132800	885260212	906	906	906	906	100
326	20230728	132700	885169612	906	906	906	906	12
327	20230728	132600	885158740	907	907	907	907	0
328	20230728	132500	885158740	907	907	907	907	0
329	20230728	132400	885158740	907	907	907	907	1
330	20230728	132300	885157833	902	902	902	902	422
331	20230728	132200	884777189	907	904	907	903	2376
332	20230728	132100	882631637	903	906	906	903	5750
333	20230728	132000	877436387	906	907	907	906	267
334	20230728	131900	877194219	907	907	907	907	0
335	20230728	131800	877194219	907	901	907	901	3
336	20230728	131700	877191504	907	907	907	907	0
337	20230728	131600	877191504	907	907	907	907	650
338	20230728	131500	876601954	906	906	906	906	6685
339	20230728	131400	870545344	906	906	906	906	465
340	20230728	131300	870124054	906	906	906	906	350
341	20230728	131200	869806954	906	906	906	906	0
342	20230728	131100	869806954	906	906	906	906	1
343	20230728	131000	869806048	903	903	903	903	3391
344	20230728	130900	866743975	899	899	899	899	0
345	20230728	130800	866743975	899	903	904	899	3884
346	20230728	130700	863236055	903	903	903	903	10
347	20230728	130600	863227025	903	903	903	899	185
348	20230728	130500	863060370	899	899	899	899	2029
349	20230728	130400	861236299	903	900	903	899	3102
350	20230728	130300	858446501	900	900	900	900	0
351	20230728	130200	858446501	900	900	900	900	0
352	20230728	130100	858446501	900	900	900	900	0
353	20230728	130000	858446501	900	901	901	900	2777
354	20230728	125900	855944511	900	897	900	897	1433
355	20230728	125800	854656713	898	898	898	898	100
356	20230728	125700	854566913	897	897	897	897	0
357	20230728	125600	854566913	897	897	897	897	219
358	20230728	125500	854370470	897	897	897	897	0
359	20230728	125400	854370470	897	900	900	897	677
360	20230728	125300	853761401	900	897	901	896	1901
361	20230728	125200	852058083	897	897	897	897	1292
362	20230728	125100	850899159	897	900	900	897	31511
363	20230728	125000	822596698	901	903	903	901	414
364	20230728	124900	822223664	901	901	903	901	320
365	20230728	124800	821935342	900	900	900	900	0
366	20230728	124700	821935342	900	900	900	900	0
367	20230728	124600	821935342	900	902	902	900	7430
368	20230728	124500	815242188	903	903	903	902	4117
369	20230728	124400	811526943	904	904	906	904	1830
370	20230728	124300	809872423	904	904	904	904	2
371	20230728	124200	809870615	906	906	906	905	134
372	20230728	124100	809749244	905	906	906	905	409
373	20230728	124000	809379069	905	906	906	905	238
374	20230728	123900	809163491	906	906	906	906	1
375	20230728	123800	809162585	906	906	906	906	22
376	20230728	123700	809142653	907	907	907	907	218
377	20230728	123600	808944927	907	907	907	907	3
378	20230728	123500	808942206	907	907	907	907	4003
379	20230728	123400	805311485	907	907	907	907	968
380	20230728	123300	804433509	907	907	908	907	772
381	20230728	123200	803733296	907	904	907	904	1247
382	20230728	123100	802605918	904	904	904	904	1150
383	20230728	123000	801566318	907	907	907	907	104
384	20230728	122900	801471990	907	907	907	907	0
385	20230728	122800	801471990	907	907	907	907	0
386	20230728	122700	801471990	907	907	907	907	182
387	20230728	122600	801306916	907	907	907	907	0
388	20230728	122500	801306916	907	907	907	907	0
389	20230728	122400	801306916	907	907	907	907	0
390	20230728	122300	801306916	907	907	907	907	1
391	20230728	122200	801306009	908	903	908	903	214
392	20230728	122100	801112762	903	903	903	903	0
393	20230728	122000	801112762	903	903	903	903	0
394	20230728	121900	801112762	903	903	903	903	0
395	20230728	121800	801112762	903	903	903	903	0
396	20230728	121700	801112762	903	903	903	903	0
397	20230728	121600	801112762	903	907	907	903	3464
398	20230728	121500	797974850	909	909	909	909	0
399	20230728	121400	797974850	909	909	909	909	2648
400	20230728	121300	795567818	909	909	909	909	87
401	20230728	121200	795488735	909	909	909	904	126
402	20230728	121100	795374301	909	909	909	909	6
403	20230728	121000	795368847	909	905	909	905	250
404	20230728	120900	795142593	901	901	901	901	0
405	20230728	120800	795142593	901	901	901	901	0
406	20230728	120700	795142593	901	901	901	901	2104
407	20230728	120600	793246889	901	902	902	901	1954
408	20230728	120500	791485840	902	902	902	902	4978
409	20230728	120400	786995684	902	904	904	902	4000
410	20230728	120300	783385120	904	904	904	904	0
411	20230728	120200	783385120	904	904	904	904	4461
412	20230728	120100	779352376	905	905	905	905	408
413	20230728	120000	778983136	909	909	909	909	0
414	20230728	115900	778983136	909	909	909	909	0
415	20230728	115800	778983136	909	909	909	909	0
416	20230728	115700	778983136	909	903	909	903	187
417	20230728	115600	778814269	903	903	903	903	1999
418	20230728	115500	777009172	903	903	903	903	3624
419	20230728	115400	773736700	904	905	905	904	5000
420	20230728	115300	769216490	905	905	905	905	0
421	20230728	115200	769216490	905	910	910	905	1320
422	20230728	115100	768016890	910	910	910	910	1
423	20230728	115000	768015980	904	905	905	904	3021
424	20230728	114900	765282173	905	906	906	905	3000
425	20230728	114800	762567073	905	905	905	905	100
426	20230728	114700	762476573	905	906	906	905	9083
427	20230728	114600	754256390	906	908	908	906	23061
428	20230728	114500	733363011	911	906	911	906	1608
429	20230728	114400	731906158	906	910	910	906	13626
430	20230728	114300	719549896	910	910	910	910	1
431	20230728	114200	719548986	910	910	910	910	0
432	20230728	114100	719548986	910	909	910	909	272
433	20230728	114000	719301573	909	909	909	909	139
434	20230728	113900	719175222	906	906	906	906	1162
435	20230728	113800	718122450	907	910	910	907	48
436	20230728	113700	718078897	908	908	908	908	511
437	20230728	113600	717614909	908	908	908	908	0
438	20230728	113500	717614909	908	910	911	908	8804
439	20230728	113400	709616722	910	910	910	910	2
440	20230728	113300	709614902	911	911	911	911	0
441	20230728	113200	709614902	911	911	912	911	160
442	20230728	113100	709469122	911	911	911	911	11
443	20230728	113000	709459101	910	907	910	905	8306
444	20230728	112900	701913984	910	910	910	910	0
445	20230728	112800	701913984	910	910	910	906	819
446	20230728	112700	701171330	907	907	907	907	0
447	20230728	112600	701171330	907	907	907	907	1000
448	20230728	112500	700264330	907	907	907	907	0
449	20230728	112400	700264330	907	907	907	907	0
450	20230728	112300	700264330	907	910	910	907	6567
451	20230728	112200	694307703	910	910	910	906	15420
452	20230728	112100	680323957	911	911	911	911	900
453	20230728	112000	679504057	911	911	911	911	1100
454	20230728	111900	678501957	906	907	907	906	15116
455	20230728	111800	664804051	912	912	912	912	0
456	20230728	111700	664804051	912	905	912	905	3726
457	20230728	111600	661432014	905	906	906	905	773
458	20230728	111500	660731830	906	908	912	906	2777
459	20230728	111400	658212404	912	908	912	908	440
460	20230728	111300	657812880	909	909	909	909	1326
461	20230728	111200	656607546	910	910	910	910	1336
462	20230728	111100	655391786	910	910	910	910	0
463	20230728	111000	655391786	910	909	910	909	953
464	20230728	110900	654524656	910	910	910	910	1
465	20230728	110800	654523746	908	908	908	908	18
466	20230728	110700	654507402	910	910	910	910	20
467	20230728	110600	654489202	910	910	910	910	50
468	20230728	110500	654443702	910	906	910	906	1003
469	20230728	110400	653534977	905	907	907	905	16196
470	20230728	110300	638866637	908	907	908	907	270
471	20230728	110200	638621637	907	908	908	907	253
472	20230728	110100	638392093	908	909	909	908	1105
473	20230728	110000	637388233	910	912	912	910	3341
474	20230728	105900	634347895	912	913	913	912	1108
475	20230728	105800	633337359	913	912	913	912	161
476	20230728	105700	633190477	912	913	913	912	1389
477	20230728	105600	631923209	912	912	912	912	373
478	20230728	105500	631583033	912	912	912	912	627
479	20230728	105400	631011209	912	912	912	912	1086
480	20230728	105300	630020777	912	910	912	907	16332
481	20230728	105200	615167336	910	916	916	910	5127
482	20230728	105100	610489670	918	918	918	918	525
483	20230728	105000	610007720	918	918	918	917	169
484	20230728	104900	609852580	918	918	918	918	0
485	20230728	104800	609852580	918	918	918	918	500
486	20230728	104700	609393580	918	918	918	918	91
487	20230728	104600	609310042	918	912	918	912	700
488	20230728	104500	608671342	918	918	918	912	255
489	20230728	104400	608438365	915	912	915	912	344
490	20230728	104300	608123611	912	912	912	912	6911
491	20230728	104200	601820779	912	912	912	910	420
492	20230728	104100	601437959	910	914	914	910	9163
493	20230728	104000	593098632	911	911	911	911	55
494	20230728	103900	593048527	914	914	914	911	10497
495	20230728	103800	583476577	916	916	916	916	1030
496	20230728	103700	582533097	916	916	916	915	1124
497	20230728	103600	581503564	913	917	917	913	2981
498	20230728	103500	578775067	917	917	917	917	471
499	20230728	103400	578343160	917	915	917	914	3364
500	20230728	103300	575268355	917	917	917	915	371
501	20230728	103200	574928348	917	918	919	915	16773
502	20230728	103100	559555274	920	920	920	919	2202
503	20230728	103000	557530535	920	920	920	920	120
504	20230728	102900	557420135	920	921	921	920	1560
505	20230728	102800	555984930	921	921	921	921	5
506	20230728	102700	555980325	920	920	920	920	28
507	20230728	102600	555954565	920	920	920	920	1540
508	20230728	102500	554537765	921	921	921	921	756
509	20230728	102400	553841489	922	922	922	922	2
510	20230728	102300	553839645	921	921	921	921	1802
511	20230728	102200	552180003	922	921	922	921	435
512	20230728	102100	551779161	922	922	922	922	51
513	20230728	102000	551732139	923	924	924	923	499
514	20230728	101900	551271561	923	923	923	923	1600
515	20230728	101800	549794761	923	923	923	923	0
516	20230728	101700	549794761	923	923	923	923	0
517	20230728	101600	549794761	923	925	925	923	313
518	20230728	101500	549505850	923	923	923	923	121
519	20230728	101400	549394167	923	926	926	923	762
520	20230728	101300	548690838	922	926	926	922	17073
521	20230728	101200	532936500	920	920	925	920	1149
522	20230728	101100	531874190	923	924	924	923	1946
523	20230728	101000	530077286	924	923	924	923	100
524	20230728	100900	529984901	923	922	923	917	841
525	20230728	100800	529209371	916	922	922	916	3303
526	20230728	100700	526183811	918	919	919	916	15293
527	20230728	100600	512155258	925	925	925	925	0
528	20230728	100500	512155258	925	921	925	918	2169
529	20230728	100400	510160788	926	926	926	926	122
530	20230728	100300	510047816	926	921	926	921	3
531	20230728	100200	510045048	919	923	923	918	4942
532	20230728	100100	505502308	920	921	921	920	5257
533	20230728	100000	500661811	919	925	927	919	11299
534	20230728	095900	490222701	921	923	924	921	10395
535	20230728	095800	480628406	922	920	922	920	3879
536	20230728	095700	477053306	918	919	921	918	1347
537	20230728	095600	475816223	922	919	922	918	1958
538	20230728	095500	474018253	919	920	920	918	1141
539	20230728	095400	472969952	919	920	920	919	4167
540	20230728	095300	469137106	920	919	920	919	5604
541	20230728	095200	463982210	919	924	924	919	34764
542	20230728	095100	431957936	924	925	925	924	5498
543	20230728	095000	426872310	925	929	929	925	12581
544	20230728	094900	415232071	925	930	930	925	10000
545	20230728	094800	405966139	929	934	935	929	604
546	20230728	094700	405402222	930	928	930	928	938
547	20230728	094600	404530060	926	927	927	926	14
548	20230728	094500	404517083	925	927	928	925	8629
549	20230728	094400	396527114	928	925	928	925	27
550	20230728	094300	396502061	926	927	927	925	2223
551	20230728	094200	394444245	927	928	930	927	3111
552	20230728	094100	391556281	928	925	929	925	3403
553	20230728	094000	388405649	926	930	930	926	2764
554	20230728	093900	385843614	931	937	937	931	11652
555	20230728	093800	374954760	936	931	936	931	3815
556	20230728	093700	371395405	937	929	937	929	1259
557	20230728	093600	370217645	929	927	929	925	10585
558	20230728	093500	360408329	925	940	940	923	11040
559	20230728	093400	350137871	938	940	941	933	4965
560	20230728	093300	345475257	940	935	940	935	6950
561	20230728	093200	338976472	940	939	940	931	13359
562	20230728	093100	326427925	939	932	940	932	31335
563	20230728	093000	297085980	932	927	933	927	10049
564	20230728	092900	287734967	929	926	929	926	9364
565	20230728	092800	279051448	926	923	926	923	6697
566	20230728	092700	272864421	923	920	923	920	19962
567	20230728	092600	254465926	920	918	922	918	14551
568	20230728	092500	241083843	916	912	918	912	3789
569	20230728	092400	237611179	915	914	915	914	8057
570	20230728	092300	230241438	914	906	914	906	38842
571	20230728	092200	194892034	908	908	908	908	1550
572	20230728	092100	193484634	908	908	908	908	1000
573	20230728	092000	192576634	910	909	910	909	8004
574	20230728	091900	185300994	910	909	910	908	2794
575	20230728	091800	182761184	909	899	909	899	7308
576	20230728	091700	176181415	898	903	903	894	8687
577	20230728	091600	168367701	904	904	904	904	4548
578	20230728	091500	164256309	904	909	910	904	3191
579	20230728	091400	161358975	910	909	910	909	330
580	20230728	091300	161059004	909	910	910	908	3334
581	20230728	091200	158030261	910	901	910	900	49557
582	20230728	091100	113075194	906	908	908	905	1790
583	20230728	091000	111452575	908	908	910	908	11255
584	20230728	090900	101218069	909	900	909	900	8719
585	20230728	090800	93329997	905	906	907	882	14402
586	20230728	090700	80477546	906	907	908	899	4686
587	20230728	090600	76232352	907	904	907	904	1701
588	20230728	090500	74692245	904	883	904	883	5231
589	20230728	090400	70014204	883	892	892	883	11644
590	20230728	090300	59706595	895	884	895	884	4051
591	20230728	090200	56122001	884	886	886	884	33971
592	20230728	090100	26026174	886	885	886	885	17208
593	20230728	090000	10779992	885	882	896	882	12109