KissMeData/252500/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202300	60731651	970	970	970	970	3766
3	20230728	202200	60731651	970	970	970	970	0
4	20230728	202100	60731651	970	970	970	970	0
5	20230728	202000	60731651	970	970	970	970	0
6	20230728	201900	60731651	970	970	970	970	0
7	20230728	201800	60731651	970	970	970	970	0
8	20230728	201700	60731651	970	970	970	970	0
9	20230728	201600	60731651	970	970	970	970	0
10	20230728	201500	60731651	970	970	970	970	0
11	20230728	201400	60731651	970	970	970	970	0
12	20230728	201300	60731651	970	970	970	970	0
13	20230728	201200	60731651	970	970	970	970	0
14	20230728	201100	60731651	970	970	970	970	0
15	20230728	201000	60731651	970	970	970	970	0
16	20230728	200900	60731651	970	970	970	970	0
17	20230728	200800	60731651	970	970	970	970	0
18	20230728	200700	60731651	970	970	970	970	0
19	20230728	200600	60731651	970	970	970	970	0
20	20230728	200500	60731651	970	970	970	970	0
21	20230728	200400	60731651	970	970	970	970	0
22	20230728	200300	60731651	970	970	970	970	0
23	20230728	200200	60731651	970	970	970	970	0
24	20230728	200100	60731651	970	970	970	970	0
25	20230728	200000	60731651	970	970	970	970	0
26	20230728	195900	60731651	970	970	970	970	0
27	20230728	195800	60731651	970	970	970	970	0
28	20230728	195700	60731651	970	970	970	970	0
29	20230728	195600	60731651	970	970	970	970	0
30	20230728	195500	60731651	970	970	970	970	0
31	20230728	195400	60731651	970	970	970	970	0
32	20230728	195300	60731651	970	970	970	970	3766
33	20230728	195200	60731651	970	970	970	970	0
34	20230728	195100	60731651	970	970	970	970	0
35	20230728	195000	60731651	970	970	970	970	0
36	20230728	194900	60731651	970	970	970	970	0
37	20230728	194800	60731651	970	970	970	970	0
38	20230728	194700	60731651	970	970	970	970	0
39	20230728	194600	60731651	970	970	970	970	0
40	20230728	194500	60731651	970	970	970	970	0
41	20230728	194400	60731651	970	970	970	970	0
42	20230728	194300	60731651	970	970	970	970	0
43	20230728	194200	60731651	970	970	970	970	0
44	20230728	194100	60731651	970	970	970	970	0
45	20230728	194000	60731651	970	970	970	970	0
46	20230728	193900	60731651	970	970	970	970	0
47	20230728	193800	60731651	970	970	970	970	0
48	20230728	193700	60731651	970	970	970	970	0
49	20230728	193600	60731651	970	970	970	970	0
50	20230728	193500	60731651	970	970	970	970	0
51	20230728	193400	60731651	970	970	970	970	0
52	20230728	193300	60731651	970	970	970	970	0
53	20230728	193200	60731651	970	970	970	970	0
54	20230728	193100	60731651	970	970	970	970	0
55	20230728	193000	60731651	970	970	970	970	0
56	20230728	192900	60731651	970	970	970	970	0
57	20230728	192800	60731651	970	970	970	970	0
58	20230728	192700	60731651	970	970	970	970	0
59	20230728	192600	60731651	970	970	970	970	0
60	20230728	192500	60731651	970	970	970	970	0
61	20230728	192400	60731651	970	970	970	970	0
62	20230728	192300	60731651	970	970	970	970	3766
63	20230728	192200	60731651	970	970	970	970	0
64	20230728	192100	60731651	970	970	970	970	0
65	20230728	192000	60731651	970	970	970	970	0
66	20230728	191900	60731651	970	970	970	970	0
67	20230728	191800	60731651	970	970	970	970	0
68	20230728	191700	60731651	970	970	970	970	0
69	20230728	191600	60731651	970	970	970	970	0
70	20230728	191500	60731651	970	970	970	970	0
71	20230728	191400	60731651	970	970	970	970	0
72	20230728	191300	60731651	970	970	970	970	0
73	20230728	191200	60731651	970	970	970	970	0
74	20230728	191100	60731651	970	970	970	970	0
75	20230728	191000	60731651	970	970	970	970	0
76	20230728	190900	60731651	970	970	970	970	0
77	20230728	190800	60731651	970	970	970	970	0
78	20230728	190700	60731651	970	970	970	970	0
79	20230728	190600	60731651	970	970	970	970	0
80	20230728	190500	60731651	970	970	970	970	0
81	20230728	190400	60731651	970	970	970	970	0
82	20230728	190300	60731651	970	970	970	970	0
83	20230728	190200	60731651	970	970	970	970	0
84	20230728	190100	60731651	970	970	970	970	0
85	20230728	190000	60731651	970	970	970	970	0
86	20230728	185900	60731651	970	970	970	970	0
87	20230728	185800	60731651	970	970	970	970	0
88	20230728	185700	60731651	970	970	970	970	0
89	20230728	185600	60731651	970	970	970	970	0
90	20230728	185500	60731651	970	970	970	970	0
91	20230728	185400	60731651	970	970	970	970	0
92	20230728	185300	60731651	970	970	970	970	3766
93	20230728	185200	60731651	970	970	970	970	0
94	20230728	185100	60731651	970	970	970	970	0
95	20230728	185000	60731651	970	970	970	970	0
96	20230728	184900	60731651	970	970	970	970	0
97	20230728	184800	60731651	970	970	970	970	0
98	20230728	184700	60731651	970	970	970	970	0
99	20230728	184600	60731651	970	970	970	970	0
100	20230728	184500	60731651	970	970	970	970	0
101	20230728	184400	60731651	970	970	970	970	0
102	20230728	184300	60731651	970	970	970	970	0
103	20230728	184200	60731651	970	970	970	970	0
104	20230728	184100	60731651	970	970	970	970	0
105	20230728	184000	60731651	970	970	970	970	0
106	20230728	183900	60731651	970	970	970	970	0
107	20230728	183800	60731651	970	970	970	970	0
108	20230728	183700	60731651	970	970	970	970	0
109	20230728	183600	60731651	970	970	970	970	0
110	20230728	183500	60731651	970	970	970	970	0
111	20230728	183400	60731651	970	970	970	970	0
112	20230728	183300	60731651	970	970	970	970	0
113	20230728	183200	60731651	970	970	970	970	0
114	20230728	183100	60731651	970	970	970	970	0
115	20230728	183000	60731651	970	970	970	970	0
116	20230728	182900	60731651	970	970	970	970	0
117	20230728	182800	60731651	970	970	970	970	0
118	20230728	182700	60731651	970	970	970	970	0
119	20230728	182600	60731651	970	970	970	970	0
120	20230728	182500	60731651	970	970	970	970	0
121	20230728	182400	60731651	970	970	970	970	0
122	20230728	182300	60731651	970	970	970	970	3766
123	20230728	182200	60731651	970	970	970	970	0
124	20230728	182100	60731651	970	970	970	970	0
125	20230728	182000	60731651	970	970	970	970	0
126	20230728	181900	60731651	970	970	970	970	0
127	20230728	181800	60731651	970	970	970	970	0
128	20230728	181700	60731651	970	970	970	970	0
129	20230728	181600	60731651	970	970	970	970	0
130	20230728	181500	60731651	970	970	970	970	0
131	20230728	181400	60731651	970	970	970	970	0
132	20230728	181300	60731651	970	970	970	970	0
133	20230728	181200	60731651	970	970	970	970	0
134	20230728	181100	60731651	970	970	970	970	0
135	20230728	181000	60731651	970	970	970	970	0
136	20230728	180900	60731651	970	970	970	970	0
137	20230728	180800	60731651	970	970	970	970	0
138	20230728	180700	60731651	970	970	970	970	0
139	20230728	180600	60731651	970	970	970	970	0
140	20230728	180500	60731651	970	970	970	970	0
141	20230728	180400	60731651	970	970	970	970	0
142	20230728	180300	60731651	970	970	970	970	0
143	20230728	180200	60731651	970	970	970	970	0
144	20230728	180100	60731651	970	970	970	970	0
145	20230728	180000	60731651	970	970	970	970	0
146	20230728	175900	60731651	970	970	970	970	0
147	20230728	175800	60731651	970	970	970	970	0
148	20230728	175700	60731651	970	970	970	970	0
149	20230728	175600	60731651	970	970	970	970	0
150	20230728	175500	60731651	970	970	970	970	0
151	20230728	175400	60731651	970	970	970	970	0
152	20230728	175300	60731651	970	970	970	970	3766
153	20230728	175200	60731651	970	970	970	970	0
154	20230728	175100	60731651	970	970	970	970	0
155	20230728	175000	60731651	970	970	970	970	0
156	20230728	174900	60731651	970	970	970	970	0
157	20230728	174800	60731651	970	970	970	970	0
158	20230728	174700	60731651	970	970	970	970	0
159	20230728	174600	60731651	970	970	970	970	0
160	20230728	174500	60731651	970	970	970	970	0
161	20230728	174400	60731651	970	970	970	970	0
162	20230728	174300	60731651	970	970	970	970	0
163	20230728	174200	60731651	970	970	970	970	0
164	20230728	174100	60731651	970	970	970	970	0
165	20230728	174000	60731651	970	970	970	970	0
166	20230728	173900	60731651	970	970	970	970	0
167	20230728	173800	60731651	970	970	970	970	0
168	20230728	173700	60731651	970	970	970	970	0
169	20230728	173600	60731651	970	970	970	970	0
170	20230728	173500	60731651	970	970	970	970	0
171	20230728	173400	60731651	970	970	970	970	0
172	20230728	173300	60731651	970	970	970	970	0
173	20230728	173200	60731651	970	970	970	970	0
174	20230728	173100	60731651	970	970	970	970	0
175	20230728	173000	60731651	970	970	970	970	0
176	20230728	172900	60731651	970	970	970	970	0
177	20230728	172800	60731651	970	970	970	970	0
178	20230728	172700	60731651	970	970	970	970	0
179	20230728	172600	60731651	970	970	970	970	0
180	20230728	172500	60731651	970	970	970	970	0
181	20230728	172400	60731651	970	970	970	970	0
182	20230728	172300	60731651	970	970	970	970	3766
183	20230728	172200	60731651	970	970	970	970	0
184	20230728	172100	60731651	970	970	970	970	0
185	20230728	172000	60731651	970	970	970	970	0
186	20230728	171900	60731651	970	970	970	970	0
187	20230728	171800	60731651	970	970	970	970	0
188	20230728	171700	60731651	970	970	970	970	0
189	20230728	171600	60731651	970	970	970	970	0
190	20230728	171500	60731651	970	970	970	970	0
191	20230728	171400	60731651	970	970	970	970	0
192	20230728	171300	60731651	970	970	970	970	0
193	20230728	171200	60731651	970	970	970	970	0
194	20230728	171100	60731651	970	970	970	970	0
195	20230728	171000	60731651	970	970	970	970	0
196	20230728	170900	60731651	970	970	970	970	0
197	20230728	170800	60731651	970	970	970	970	0
198	20230728	170700	60731651	970	970	970	970	0
199	20230728	170600	60731651	970	970	970	970	0
200	20230728	170500	60731651	970	970	970	970	0
201	20230728	170400	60731651	970	970	970	970	0
202	20230728	170300	60731651	970	970	970	970	0
203	20230728	170200	60731651	970	970	970	970	0
204	20230728	170100	60731651	970	970	970	970	0
205	20230728	170000	60731651	970	970	970	970	0
206	20230728	165900	60731651	970	970	970	970	0
207	20230728	165800	60731651	970	970	970	970	0
208	20230728	165700	60731651	970	970	970	970	0
209	20230728	165600	60731651	970	970	970	970	0
210	20230728	165500	60731651	970	970	970	970	0
211	20230728	165400	60731651	970	970	970	970	0
212	20230728	165300	60731651	970	970	970	970	3766
213	20230728	165200	60731651	970	970	970	970	0
214	20230728	165100	60731651	970	970	970	970	0
215	20230728	165000	60731651	970	970	970	970	0
216	20230728	164900	60731651	970	970	970	970	0
217	20230728	164800	60731651	970	970	970	970	0
218	20230728	164700	60731651	970	970	970	970	0
219	20230728	164600	60731651	970	970	970	970	0
220	20230728	164500	60731651	970	970	970	970	0
221	20230728	164400	60731651	970	970	970	970	0
222	20230728	164300	60731651	970	970	970	970	0
223	20230728	164200	60731651	970	970	970	970	0
224	20230728	164100	60731651	970	970	970	970	0
225	20230728	164000	60731651	970	970	970	970	0
226	20230728	163900	60731651	970	970	970	970	0
227	20230728	163800	60731651	970	970	970	970	0
228	20230728	163700	60731651	970	970	970	970	0
229	20230728	163600	60731651	970	970	970	970	0
230	20230728	163500	60731651	970	970	970	970	0
231	20230728	163400	60731651	970	970	970	970	0
232	20230728	163300	60731651	970	970	970	970	0
233	20230728	163200	60731651	970	970	970	970	0
234	20230728	163100	60731651	970	970	970	970	0
235	20230728	163000	60731651	970	970	970	970	0
236	20230728	162900	60731651	970	970	970	970	0
237	20230728	162800	60731651	970	970	970	970	0
238	20230728	162700	60731651	970	970	970	970	0
239	20230728	162600	60731651	970	970	970	970	0
240	20230728	162500	60731651	970	970	970	970	0
241	20230728	162400	60731651	970	970	970	970	0
242	20230728	162300	60731651	970	970	970	970	3766
243	20230728	162200	60731651	970	970	970	970	0
244	20230728	162100	60731651	970	970	970	970	0
245	20230728	162000	60731651	970	970	970	970	0
246	20230728	161900	60731651	970	970	970	970	0
247	20230728	161800	60731651	970	970	970	970	0
248	20230728	161700	60731651	970	970	970	970	0
249	20230728	161600	60731651	970	970	970	970	0
250	20230728	161500	60731651	970	970	970	970	0
251	20230728	161400	60731651	970	970	970	970	0
252	20230728	161300	60731651	970	970	970	970	0
253	20230728	161200	60731651	970	970	970	970	0
254	20230728	161100	60731651	970	970	970	970	0
255	20230728	161000	60731651	970	970	970	970	0
256	20230728	160900	60731651	970	970	970	970	0
257	20230728	160800	60731651	970	970	970	970	0
258	20230728	160700	60731651	970	970	970	970	0
259	20230728	160600	60731651	970	970	970	970	0
260	20230728	160500	60731651	970	970	970	970	0
261	20230728	160400	60731651	970	970	970	970	0
262	20230728	160300	60731651	970	970	970	970	0
263	20230728	160200	60731651	970	970	970	970	0
264	20230728	160100	60731651	970	970	970	970	0
265	20230728	160000	60731651	970	970	970	970	0
266	20230728	155900	60731651	970	970	970	970	0
267	20230728	155800	60731651	970	970	970	970	0
268	20230728	155700	60731651	970	970	970	970	0
269	20230728	155600	60731651	970	970	970	970	0
270	20230728	155500	60731651	970	970	970	970	0
271	20230728	155400	60731651	970	970	970	970	0
272	20230728	155300	60731651	970	970	970	970	3766
273	20230728	155200	60731651	970	970	970	970	0
274	20230728	155100	60731651	970	970	970	970	0
275	20230728	155000	60731651	970	970	970	970	0
276	20230728	154900	60731651	970	970	970	970	0
277	20230728	154800	60731651	970	970	970	970	0
278	20230728	154700	60731651	970	970	970	970	0
279	20230728	154600	60731651	970	970	970	970	0
280	20230728	154500	60731651	970	970	970	970	0
281	20230728	154400	60731651	970	970	970	970	0
282	20230728	154300	60731651	970	970	970	970	0
283	20230728	154200	60731651	970	970	970	970	0
284	20230728	154100	60731651	970	970	970	970	0
285	20230728	154000	60731651	970	970	970	970	0
286	20230728	153900	60731651	970	970	970	970	0
287	20230728	153800	60731651	970	970	970	970	0
288	20230728	153700	60731651	970	970	970	970	0
289	20230728	153600	60731651	970	970	970	970	0
290	20230728	153500	60731651	970	970	970	970	0
291	20230728	153400	60731651	970	970	970	970	0
292	20230728	153300	60731651	970	970	970	970	0
293	20230728	153200	60731651	970	970	970	970	0
294	20230728	153100	60731651	970	970	970	970	0
295	20230728	153000	60731651	970	970	970	970	3766
296	20230728	152900	57078631	968	968	968	968	0
297	20230728	152800	57078631	968	968	968	968	0
298	20230728	152700	57078631	968	968	968	968	0
299	20230728	152600	57078631	968	968	968	968	0
300	20230728	152500	57078631	968	968	968	968	0
301	20230728	152400	57078631	968	968	968	968	0
302	20230728	152300	57078631	968	968	968	968	0
303	20230728	152200	57078631	968	968	968	968	0
304	20230728	152100	57078631	968	968	968	968	0
305	20230728	152000	57078631	968	968	968	968	0
306	20230728	151900	57078631	968	966	968	966	1000
307	20230728	151800	56111026	965	965	965	965	0
308	20230728	151700	56111026	965	965	965	965	10
309	20230728	151600	56101376	965	965	965	965	6
310	20230728	151500	56095586	965	965	965	965	0
311	20230728	151400	56095586	965	965	965	965	0
312	20230728	151300	56095586	965	965	965	965	0
313	20230728	151200	56095586	965	965	965	965	0
314	20230728	151100	56095586	965	965	965	965	0
315	20230728	151000	56095586	965	965	965	965	5
316	20230728	150900	56090761	965	966	966	965	9
317	20230728	150800	56082075	965	966	966	965	134
318	20230728	150700	55952639	966	965	966	965	93
319	20230728	150600	55862814	964	964	964	964	12
320	20230728	150500	55851246	964	964	964	964	12
321	20230728	150400	55839678	964	964	964	964	322
322	20230728	150300	55529270	964	964	964	964	0
323	20230728	150200	55529270	964	964	964	964	0
324	20230728	150100	55529270	964	964	964	964	0
325	20230728	150000	55529270	964	964	964	964	30
326	20230728	145900	55500350	963	963	963	963	1
327	20230728	145800	55499387	963	964	964	963	205
328	20230728	145700	55301769	963	963	963	963	100
329	20230728	145600	55205469	964	964	964	964	69
330	20230728	145500	55138953	963	963	963	963	0
331	20230728	145400	55138953	963	963	963	963	0
332	20230728	145300	55138953	963	963	963	963	0
333	20230728	145200	55138953	963	963	963	963	1
334	20230728	145100	55137990	963	964	964	963	71
335	20230728	145000	55069548	962	962	962	962	0
336	20230728	144900	55069548	962	962	962	962	0
337	20230728	144800	55069548	962	963	963	962	1000
338	20230728	144700	54107163	963	963	963	963	10
339	20230728	144600	54097533	963	963	963	963	5705
340	20230728	144500	48603618	962	962	962	962	40
341	20230728	144400	48565138	962	962	962	962	0
342	20230728	144300	48565138	962	962	962	962	0
343	20230728	144200	48565138	962	962	962	962	0
344	20230728	144100	48565138	962	962	962	962	0
345	20230728	144000	48565138	962	962	962	962	0
346	20230728	143900	48565138	962	962	962	962	0
347	20230728	143800	48565138	962	962	962	962	0
348	20230728	143700	48565138	962	962	962	962	0
349	20230728	143600	48565138	962	962	962	962	0
350	20230728	143500	48565138	962	962	962	962	0
351	20230728	143400	48565138	962	962	962	962	0
352	20230728	143300	48565138	962	962	962	962	0
353	20230728	143200	48565138	962	962	962	962	0
354	20230728	143100	48565138	962	962	962	962	0
355	20230728	143000	48565138	962	962	962	962	0
356	20230728	142900	48565138	962	962	962	962	616
357	20230728	142800	47972546	962	962	962	962	0
358	20230728	142700	47972546	962	962	962	962	0
359	20230728	142600	47972546	962	962	962	962	0
360	20230728	142500	47972546	962	962	962	962	0
361	20230728	142400	47972546	962	962	962	962	0
362	20230728	142300	47972546	962	962	962	962	0
363	20230728	142200	47972546	962	962	962	962	225
364	20230728	142100	47756096	962	962	962	962	0
365	20230728	142000	47756096	962	962	962	962	0
366	20230728	141900	47756096	962	962	962	962	0
367	20230728	141800	47756096	962	962	962	962	0
368	20230728	141700	47756096	962	962	962	962	0
369	20230728	141600	47756096	962	962	962	962	90
370	20230728	141500	47669516	963	963	963	963	0
371	20230728	141400	47669516	963	963	963	963	0
372	20230728	141300	47669516	963	963	963	963	0
373	20230728	141200	47669516	963	963	963	963	0
374	20230728	141100	47669516	963	963	963	963	0
375	20230728	141000	47669516	963	963	963	963	0
376	20230728	140900	47669516	963	963	963	963	200
377	20230728	140800	47476916	962	962	962	962	410
378	20230728	140700	47082496	962	962	962	962	0
379	20230728	140600	47082496	962	962	962	962	0
380	20230728	140500	47082496	962	962	962	962	0
381	20230728	140400	47082496	962	962	962	962	0
382	20230728	140300	47082496	962	961	962	961	3
383	20230728	140200	47079611	961	961	961	961	2
384	20230728	140100	47077689	963	963	963	963	70
385	20230728	140000	47010279	963	963	963	963	0
386	20230728	135900	47010279	963	963	963	963	14
387	20230728	135800	46996797	962	962	962	962	20
388	20230728	135700	46977557	961	961	961	961	3
389	20230728	135600	46974674	961	961	961	961	20
390	20230728	135500	46955454	961	961	961	961	40
391	20230728	135400	46917014	960	960	960	960	21
392	20230728	135300	46896854	960	960	960	960	0
393	20230728	135200	46896854	960	960	960	960	0
394	20230728	135100	46896854	960	960	960	960	165
395	20230728	135000	46738454	960	960	960	960	0
396	20230728	134900	46738454	960	960	960	960	0
397	20230728	134800	46738454	960	960	960	960	0
398	20230728	134700	46738454	960	960	960	960	0
399	20230728	134600	46738454	960	960	960	960	1
400	20230728	134500	46737494	960	960	960	960	5
401	20230728	134400	46732694	960	960	960	960	0
402	20230728	134300	46732694	960	960	960	960	0
403	20230728	134200	46732694	960	960	960	960	0
404	20230728	134100	46732694	960	960	960	960	339
405	20230728	134000	46407254	960	959	960	959	761
406	20230728	133900	45676705	958	958	958	958	0
407	20230728	133800	45676705	958	958	958	958	0
408	20230728	133700	45676705	958	958	958	958	0
409	20230728	133600	45676705	958	957	958	957	39
410	20230728	133500	45639358	957	957	957	957	445
411	20230728	133400	45213493	957	957	957	957	0
412	20230728	133300	45213493	957	957	957	957	0
413	20230728	133200	45213493	957	957	957	957	25
414	20230728	133100	45189568	957	957	957	957	0
415	20230728	133000	45189568	957	957	957	957	1
416	20230728	132900	45188611	955	955	955	955	0
417	20230728	132800	45188611	955	955	955	955	0
418	20230728	132700	45188611	955	955	955	955	0
419	20230728	132600	45188611	955	956	956	955	4000
420	20230728	132500	41367629	958	958	958	958	0
421	20230728	132400	41367629	958	958	958	958	1
422	20230728	132300	41366671	958	958	958	958	0
423	20230728	132200	41366671	958	958	958	958	0
424	20230728	132100	41366671	958	958	958	958	0
425	20230728	132000	41366671	958	958	958	958	0
426	20230728	131900	41366671	958	958	958	958	0
427	20230728	131800	41366671	958	958	958	958	0
428	20230728	131700	41366671	958	958	958	958	0
429	20230728	131600	41366671	958	958	958	958	0
430	20230728	131500	41366671	958	958	958	958	0
431	20230728	131400	41366671	958	958	958	958	0
432	20230728	131300	41366671	958	958	958	958	0
433	20230728	131200	41366671	958	958	958	958	0
434	20230728	131100	41366671	958	958	958	958	0
435	20230728	131000	41366671	958	958	958	958	0
436	20230728	130900	41366671	958	958	958	958	0
437	20230728	130800	41366671	958	958	958	958	0
438	20230728	130700	41366671	958	958	958	958	0
439	20230728	130600	41366671	958	958	958	958	0
440	20230728	130500	41366671	958	957	958	957	2348
441	20230728	130400	39117335	957	957	957	957	1
442	20230728	130300	39116378	957	958	958	957	41
443	20230728	130200	39077101	958	958	958	958	0
444	20230728	130100	39077101	958	958	958	958	0
445	20230728	130000	39077101	958	958	958	958	0
446	20230728	125900	39077101	958	958	958	958	0
447	20230728	125800	39077101	958	958	958	958	2
448	20230728	125700	39075185	958	958	958	958	2
449	20230728	125600	39073269	958	959	959	958	72
450	20230728	125500	39004224	958	958	958	958	0
451	20230728	125400	39004224	958	958	958	958	11
452	20230728	125300	38993686	958	958	958	958	11
453	20230728	125200	38983148	958	959	959	958	303
454	20230728	125100	38692574	959	959	959	959	0
455	20230728	125000	38692574	959	959	959	959	0
456	20230728	124900	38692574	959	959	959	959	0
457	20230728	124800	38692574	959	959	959	959	0
458	20230728	124700	38692574	959	959	959	959	0
459	20230728	124600	38692574	959	959	959	959	2
460	20230728	124500	38690656	957	957	957	957	3
461	20230728	124400	38687785	957	957	957	957	9
462	20230728	124300	38679172	957	958	958	957	91
463	20230728	124200	38592004	958	959	959	958	130
464	20230728	124100	38467339	960	960	960	960	70
465	20230728	124000	38400139	959	959	959	959	0
466	20230728	123900	38400139	959	960	960	959	28
467	20230728	123800	38373279	960	960	960	960	0
468	20230728	123700	38373279	960	960	960	960	0
469	20230728	123600	38373279	960	960	960	960	70
470	20230728	123500	38306079	960	960	960	960	0
471	20230728	123400	38306079	960	960	960	960	0
472	20230728	123300	38306079	960	960	960	960	0
473	20230728	123200	38306079	960	960	960	960	3
474	20230728	123100	38303199	960	960	960	960	70
475	20230728	123000	38235999	960	960	960	960	0
476	20230728	122900	38235999	960	960	960	960	0
477	20230728	122800	38235999	960	960	960	960	0
478	20230728	122700	38235999	960	960	960	960	0
479	20230728	122600	38235999	960	960	960	960	70
480	20230728	122500	38168799	960	960	960	960	0
481	20230728	122400	38168799	960	960	960	960	0
482	20230728	122300	38168799	960	960	960	960	0
483	20230728	122200	38168799	960	960	960	960	0
484	20230728	122100	38168799	960	960	960	960	120
485	20230728	122000	38053599	960	960	960	960	0
486	20230728	121900	38053599	960	960	960	960	0
487	20230728	121800	38053599	960	960	960	960	140
488	20230728	121700	37919199	960	960	960	960	0
489	20230728	121600	37919199	960	960	960	960	0
490	20230728	121500	37919199	960	960	960	960	0
491	20230728	121400	37919199	960	960	960	960	0
492	20230728	121300	37919199	960	960	960	960	0
493	20230728	121200	37919199	960	960	960	960	0
494	20230728	121100	37919199	960	960	960	960	0
495	20230728	121000	37919199	960	960	960	960	0
496	20230728	120900	37919199	960	960	960	960	0
497	20230728	120800	37919199	960	960	960	960	0
498	20230728	120700	37919199	960	960	960	960	0
499	20230728	120600	37919199	960	960	960	960	70
500	20230728	120500	37851999	960	960	960	960	77
501	20230728	120400	37778079	960	960	960	960	208
502	20230728	120300	37578399	960	960	960	960	0
503	20230728	120200	37578399	960	960	960	960	70
504	20230728	120100	37511199	960	960	960	960	100
505	20230728	120000	37415199	960	960	960	960	4
506	20230728	115900	37411359	960	960	960	960	0
507	20230728	115800	37411359	960	960	960	960	0
508	20230728	115700	37411359	960	960	960	960	0
509	20230728	115600	37411359	960	960	960	960	69
510	20230728	115500	37345119	959	959	959	959	2
511	20230728	115400	37343201	959	960	960	959	72
512	20230728	115300	37274084	959	959	959	959	0
513	20230728	115200	37274084	959	959	960	959	13
514	20230728	115100	37261607	959	959	959	959	2
515	20230728	115000	37259689	959	960	960	959	71
516	20230728	114900	37191531	959	959	959	959	0
517	20230728	114800	37191531	959	959	959	959	0
518	20230728	114700	37191531	959	959	959	959	1
519	20230728	114600	37190572	959	959	959	959	0
520	20230728	114500	37190572	959	959	959	959	0
521	20230728	114400	37190572	959	959	959	959	0
522	20230728	114300	37190572	959	959	959	959	2
523	20230728	114200	37188654	960	960	960	960	0
524	20230728	114100	37188654	960	960	960	960	70
525	20230728	114000	37121454	960	960	960	960	0
526	20230728	113900	37121454	960	960	960	960	0
527	20230728	113800	37121454	960	960	960	960	70
528	20230728	113700	37054254	959	959	959	959	0
529	20230728	113600	37054254	959	959	959	959	0
530	20230728	113500	37054254	959	959	959	959	4
531	20230728	113400	37050418	960	960	960	960	0
532	20230728	113300	37050418	960	960	960	960	70
533	20230728	113200	36983218	959	959	959	959	0
534	20230728	113100	36983218	959	959	959	959	0
535	20230728	113000	36983218	959	959	959	959	201
536	20230728	112900	36790459	960	960	960	960	0
537	20230728	112800	36790459	960	960	960	960	10
538	20230728	112700	36780859	960	960	960	960	0
539	20230728	112600	36780859	960	960	960	960	70
540	20230728	112500	36713659	960	960	960	960	100
541	20230728	112400	36617659	959	959	959	959	20
542	20230728	112300	36598479	960	959	960	959	9
543	20230728	112200	36589847	960	960	960	960	70
544	20230728	112100	36522647	960	960	960	960	0
545	20230728	112000	36522647	960	960	960	960	0
546	20230728	111900	36522647	960	960	960	960	0
547	20230728	111800	36522647	960	960	960	960	70
548	20230728	111700	36455447	959	959	959	959	0
549	20230728	111600	36455447	959	959	959	959	0
550	20230728	111500	36455447	959	959	959	959	0
551	20230728	111400	36455447	959	959	959	959	0
552	20230728	111300	36455447	959	959	959	959	0
553	20230728	111200	36455447	959	959	959	959	0
554	20230728	111100	36455447	959	959	959	959	0
555	20230728	111000	36455447	959	959	959	959	0
556	20230728	110900	36455447	959	959	959	959	0
557	20230728	110800	36455447	959	959	959	959	70
558	20230728	110700	36388317	960	960	960	960	0
559	20230728	110600	36388317	960	960	960	960	2
560	20230728	110500	36386397	960	959	960	959	142
561	20230728	110400	36250216	960	960	960	960	0
562	20230728	110300	36250216	960	960	960	960	0
563	20230728	110200	36250216	960	960	960	960	0
564	20230728	110100	36250216	960	960	960	960	0
565	20230728	110000	36250216	960	960	960	960	0
566	20230728	105900	36250216	960	960	960	960	0
567	20230728	105800	36250216	960	960	960	960	0
568	20230728	105700	36250216	960	960	960	960	0
569	20230728	105600	36250216	960	960	960	960	0
570	20230728	105500	36250216	960	960	960	960	0
571	20230728	105400	36250216	960	960	960	960	0
572	20230728	105300	36250216	960	960	960	960	0
573	20230728	105200	36250216	960	960	960	960	0
574	20230728	105100	36250216	960	960	960	960	0
575	20230728	105000	36250216	960	960	960	960	0
576	20230728	104900	36250216	960	960	960	960	0
577	20230728	104800	36250216	960	960	960	960	0
578	20230728	104700	36250216	960	960	960	960	0
579	20230728	104600	36250216	960	958	960	958	18
580	20230728	104500	36232940	954	954	954	954	0
581	20230728	104400	36232940	954	954	954	954	0
582	20230728	104300	36232940	954	956	956	954	200
583	20230728	104200	36041868	959	959	959	959	0
584	20230728	104100	36041868	959	959	959	959	0
585	20230728	104000	36041868	959	959	959	959	50
586	20230728	103900	35993918	960	955	960	955	544
587	20230728	103800	35472683	955	955	955	955	70
588	20230728	103700	35405833	955	955	955	955	0
589	20230728	103600	35405833	955	955	955	955	0
590	20230728	103500	35405833	955	955	955	955	1
591	20230728	103400	35404878	953	954	954	953	2736
592	20230728	103300	32796297	955	959	959	955	2735
593	20230728	103200	30183689	960	960	960	960	0
594	20230728	103100	30183689	960	960	960	960	70
595	20230728	103000	30116489	960	961	962	960	170
596	20230728	102900	29953090	962	962	962	962	0
597	20230728	102800	29953090	962	962	962	962	18
598	20230728	102700	29935774	958	958	958	958	0
599	20230728	102600	29935774	958	958	958	958	0
600	20230728	102500	29935774	958	958	958	958	0
601	20230728	102400	29935774	958	958	958	958	0
602	20230728	102300	29935774	958	958	958	958	0
603	20230728	102200	29935774	958	958	958	958	0
604	20230728	102100	29935774	958	958	958	958	0
605	20230728	102000	29935774	958	958	958	958	103
606	20230728	101900	29837100	962	962	962	962	0
607	20230728	101800	29837100	962	962	962	962	0
608	20230728	101700	29837100	962	962	962	962	200
609	20230728	101600	29644700	963	963	963	963	0
610	20230728	101500	29644700	963	963	963	963	1
611	20230728	101400	29643737	963	963	963	963	20
612	20230728	101300	29624477	963	962	963	962	18
613	20230728	101200	29607151	960	960	960	960	216
614	20230728	101100	29399791	958	957	958	957	660
615	20230728	101000	28768061	957	957	957	957	0
616	20230728	100900	28768061	957	957	957	957	2
617	20230728	100800	28766147	957	957	957	957	0
618	20230728	100700	28766147	957	957	957	957	0
619	20230728	100600	28766147	957	957	957	957	69
620	20230728	100500	28700114	957	957	957	957	231
621	20230728	100400	28479047	957	957	957	957	0
622	20230728	100300	28479047	957	957	957	957	8
623	20230728	100200	28471391	957	957	957	957	0
624	20230728	100100	28471391	957	957	957	957	70
625	20230728	100000	28404401	958	958	958	958	0
626	20230728	095900	28404401	958	958	958	958	0
627	20230728	095800	28404401	958	958	958	958	1
628	20230728	095700	28403443	958	958	958	958	1
629	20230728	095600	28402485	953	953	953	953	0
630	20230728	095500	28402485	953	953	953	953	0
631	20230728	095400	28402485	953	953	953	953	0
632	20230728	095300	28402485	953	953	953	953	306
633	20230728	095200	28110867	953	953	953	953	0
634	20230728	095100	28110867	953	953	953	953	2000
635	20230728	095000	26204867	954	954	954	954	125
636	20230728	094900	26085617	954	954	954	954	4
637	20230728	094800	26081801	954	954	954	954	0
638	20230728	094700	26081801	954	954	954	954	1
639	20230728	094600	26080847	954	955	955	954	188
640	20230728	094500	25901426	959	959	959	959	0
641	20230728	094400	25901426	959	959	959	959	0
642	20230728	094300	25901426	959	959	959	959	0
643	20230728	094200	25901426	959	959	959	959	0
644	20230728	094100	25901426	959	959	959	959	0
645	20230728	094000	25901426	959	959	959	959	0
646	20230728	093900	25901426	959	959	959	959	0
647	20230728	093800	25901426	959	959	959	959	0
648	20230728	093700	25901426	959	959	959	959	1
649	20230728	093600	25900467	959	959	959	959	10
650	20230728	093500	25890877	963	963	963	963	0
651	20230728	093400	25890877	963	963	963	963	0
652	20230728	093300	25890877	963	963	963	963	0
653	20230728	093200	25890877	963	948	963	948	948
654	20230728	093100	24984040	948	949	949	948	1500
655	20230728	093000	23562035	948	950	950	948	224
656	20230728	092900	23349486	950	950	950	950	1
657	20230728	092800	23348536	953	953	953	953	0
658	20230728	092700	23348536	953	949	954	949	435
659	20230728	092600	22933554	948	948	948	948	0
660	20230728	092500	22933554	948	948	948	948	11
661	20230728	092400	22923126	954	954	954	954	0
662	20230728	092300	22923126	954	954	954	954	0
663	20230728	092200	22923126	954	954	954	954	0
664	20230728	092100	22923126	954	954	954	954	0
665	20230728	092000	22923126	954	951	954	951	1050
666	20230728	091900	21922599	953	953	953	953	0
667	20230728	091800	21922599	953	953	953	953	1
668	20230728	091700	21921646	947	949	949	947	1506
669	20230728	091600	20495372	948	948	948	948	0
670	20230728	091500	20495372	948	948	948	948	0
671	20230728	091400	20495372	948	948	948	948	0
672	20230728	091300	20495372	948	948	948	948	0
673	20230728	091200	20495372	948	948	948	948	101
674	20230728	091100	20399624	947	949	949	947	19
675	20230728	091000	20381611	959	959	959	959	0
676	20230728	090900	20381611	959	949	959	949	3975
677	20230728	090800	16575738	947	947	947	947	0
678	20230728	090700	16575738	947	947	947	947	0
679	20230728	090600	16575738	947	947	947	947	350
680	20230728	090500	16244288	947	947	947	947	32
681	20230728	090400	16213984	947	951	951	947	7924
682	20230728	090300	8685660	951	955	955	951	249
683	20230728	090200	8448231	958	960	960	957	4567
684	20230728	090100	4066978	963	961	963	961	765
685	20230728	090000	3331787	961	961	961	961	3467