KissMeData/011370/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185100	149978243	988	988	988	988	972
3	20230728	185000	149978243	988	988	988	988	0
4	20230728	184900	149978243	988	988	988	988	0
5	20230728	184800	149978243	988	988	988	988	0
6	20230728	184700	149978243	988	988	988	988	0
7	20230728	184600	149978243	988	988	988	988	0
8	20230728	184500	149978243	988	988	988	988	0
9	20230728	184400	149978243	988	988	988	988	0
10	20230728	184300	149978243	988	988	988	988	0
11	20230728	184200	149978243	988	988	988	988	0
12	20230728	184100	149978243	988	988	988	988	0
13	20230728	184000	149978243	988	988	988	988	0
14	20230728	183900	149978243	988	988	988	988	0
15	20230728	183800	149978243	988	988	988	988	0
16	20230728	183700	149978243	988	988	988	988	0
17	20230728	183600	149978243	988	988	988	988	0
18	20230728	183500	149978243	988	988	988	988	0
19	20230728	183400	149978243	988	988	988	988	0
20	20230728	183300	149978243	988	988	988	988	0
21	20230728	183200	149978243	988	988	988	988	0
22	20230728	183100	149978243	988	988	988	988	0
23	20230728	183000	149978243	988	988	988	988	0
24	20230728	182900	149978243	988	988	988	988	0
25	20230728	182800	149978243	988	988	988	988	0
26	20230728	182700	149978243	988	988	988	988	0
27	20230728	182600	149978243	988	988	988	988	0
28	20230728	182500	149978243	988	988	988	988	0
29	20230728	182400	149978243	988	988	988	988	0
30	20230728	182300	149978243	988	988	988	988	0
31	20230728	182200	149978243	988	988	988	988	0
32	20230728	182100	149978243	988	988	988	988	972
33	20230728	182000	149978243	988	988	988	988	0
34	20230728	181900	149978243	988	988	988	988	0
35	20230728	181800	149978243	988	988	988	988	0
36	20230728	181700	149978243	988	988	988	988	0
37	20230728	181600	149978243	988	988	988	988	0
38	20230728	181500	149978243	988	988	988	988	0
39	20230728	181400	149978243	988	988	988	988	0
40	20230728	181300	149978243	988	988	988	988	0
41	20230728	181200	149978243	988	988	988	988	0
42	20230728	181100	149978243	988	988	988	988	0
43	20230728	181000	149978243	988	988	988	988	0
44	20230728	180900	149978243	988	988	988	988	0
45	20230728	180800	149978243	988	988	988	988	0
46	20230728	180700	149978243	988	988	988	988	0
47	20230728	180600	149978243	988	988	988	988	0
48	20230728	180500	149978243	988	988	988	988	0
49	20230728	180400	149978243	988	988	988	988	0
50	20230728	180300	149978243	988	988	988	988	0
51	20230728	180200	149978243	988	988	988	988	0
52	20230728	180100	149978243	988	988	988	988	0
53	20230728	180000	149978243	988	988	988	988	0
54	20230728	175900	149978243	988	988	988	988	0
55	20230728	175800	149978243	988	988	988	988	0
56	20230728	175700	149978243	988	988	988	988	0
57	20230728	175600	149978243	988	988	988	988	0
58	20230728	175500	149978243	988	988	988	988	0
59	20230728	175400	149978243	988	988	988	988	0
60	20230728	175300	149978243	988	988	988	988	0
61	20230728	175200	149978243	988	988	988	988	0
62	20230728	175100	149978243	988	988	988	988	972
63	20230728	175000	149978243	988	988	988	988	0
64	20230728	174900	149978243	988	988	988	988	0
65	20230728	174800	149978243	988	988	988	988	0
66	20230728	174700	149978243	988	988	988	988	0
67	20230728	174600	149978243	988	988	988	988	0
68	20230728	174500	149978243	988	988	988	988	0
69	20230728	174400	149978243	988	988	988	988	0
70	20230728	174300	149978243	988	988	988	988	0
71	20230728	174200	149978243	988	988	988	988	0
72	20230728	174100	149978243	988	988	988	988	0
73	20230728	174000	149978243	988	988	988	988	0
74	20230728	173900	149978243	988	988	988	988	0
75	20230728	173800	149978243	988	988	988	988	0
76	20230728	173700	149978243	988	988	988	988	0
77	20230728	173600	149978243	988	988	988	988	0
78	20230728	173500	149978243	988	988	988	988	0
79	20230728	173400	149978243	988	988	988	988	0
80	20230728	173300	149978243	988	988	988	988	0
81	20230728	173200	149978243	988	988	988	988	0
82	20230728	173100	149978243	988	988	988	988	0
83	20230728	173000	149978243	988	988	988	988	0
84	20230728	172900	149978243	988	988	988	988	0
85	20230728	172800	149978243	988	988	988	988	0
86	20230728	172700	149978243	988	988	988	988	0
87	20230728	172600	149978243	988	988	988	988	0
88	20230728	172500	149978243	988	988	988	988	0
89	20230728	172400	149978243	988	988	988	988	0
90	20230728	172300	149978243	988	988	988	988	0
91	20230728	172200	149978243	988	988	988	988	0
92	20230728	172100	149978243	988	988	988	988	972
93	20230728	172000	149978243	988	988	988	988	0
94	20230728	171900	149978243	988	988	988	988	0
95	20230728	171800	149978243	988	988	988	988	0
96	20230728	171700	149978243	988	988	988	988	0
97	20230728	171600	149978243	988	988	988	988	0
98	20230728	171500	149978243	988	988	988	988	0
99	20230728	171400	149978243	988	988	988	988	0
100	20230728	171300	149978243	988	988	988	988	0
101	20230728	171200	149978243	988	988	988	988	0
102	20230728	171100	149978243	988	988	988	988	0
103	20230728	171000	149978243	988	988	988	988	0
104	20230728	170900	149978243	988	988	988	988	0
105	20230728	170800	149978243	988	988	988	988	0
106	20230728	170700	149978243	988	988	988	988	0
107	20230728	170600	149978243	988	988	988	988	0
108	20230728	170500	149978243	988	988	988	988	0
109	20230728	170400	149978243	988	988	988	988	0
110	20230728	170300	149978243	988	988	988	988	0
111	20230728	170200	149978243	988	988	988	988	0
112	20230728	170100	149978243	988	988	988	988	0
113	20230728	170000	149978243	988	988	988	988	0
114	20230728	165900	149978243	988	988	988	988	0
115	20230728	165800	149978243	988	988	988	988	0
116	20230728	165700	149978243	988	988	988	988	0
117	20230728	165600	149978243	988	988	988	988	0
118	20230728	165500	149978243	988	988	988	988	0
119	20230728	165400	149978243	988	988	988	988	0
120	20230728	165300	149978243	988	988	988	988	0
121	20230728	165200	149978243	988	988	988	988	0
122	20230728	165100	149978243	988	988	988	988	972
123	20230728	165000	149978243	988	988	988	988	0
124	20230728	164900	149978243	988	988	988	988	0
125	20230728	164800	149978243	988	988	988	988	0
126	20230728	164700	149978243	988	988	988	988	0
127	20230728	164600	149978243	988	988	988	988	0
128	20230728	164500	149978243	988	988	988	988	0
129	20230728	164400	149978243	988	988	988	988	0
130	20230728	164300	149978243	988	988	988	988	0
131	20230728	164200	149978243	988	988	988	988	0
132	20230728	164100	149978243	988	988	988	988	0
133	20230728	164000	149978243	988	988	988	988	0
134	20230728	163900	149978243	988	988	988	988	0
135	20230728	163800	149978243	988	988	988	988	0
136	20230728	163700	149978243	988	988	988	988	0
137	20230728	163600	149978243	988	988	988	988	0
138	20230728	163500	149978243	988	988	988	988	0
139	20230728	163400	149978243	988	988	988	988	0
140	20230728	163300	149978243	988	988	988	988	0
141	20230728	163200	149978243	988	988	988	988	0
142	20230728	163100	149978243	988	988	988	988	0
143	20230728	163000	149978243	988	988	988	988	0
144	20230728	162900	149978243	988	988	988	988	0
145	20230728	162800	149978243	988	988	988	988	0
146	20230728	162700	149978243	988	988	988	988	0
147	20230728	162600	149978243	988	988	988	988	0
148	20230728	162500	149978243	988	988	988	988	0
149	20230728	162400	149978243	988	988	988	988	0
150	20230728	162300	149978243	988	988	988	988	0
151	20230728	162200	149978243	988	988	988	988	0
152	20230728	162100	149978243	988	988	988	988	972
153	20230728	162000	149978243	988	988	988	988	0
154	20230728	161900	149978243	988	988	988	988	0
155	20230728	161800	149978243	988	988	988	988	0
156	20230728	161700	149978243	988	988	988	988	0
157	20230728	161600	149978243	988	988	988	988	0
158	20230728	161500	149978243	988	988	988	988	0
159	20230728	161400	149978243	988	988	988	988	0
160	20230728	161300	149978243	988	988	988	988	0
161	20230728	161200	149978243	988	988	988	988	0
162	20230728	161100	149978243	988	988	988	988	0
163	20230728	161000	149978243	988	988	988	988	0
164	20230728	160900	149978243	988	988	988	988	0
165	20230728	160800	149978243	988	988	988	988	0
166	20230728	160700	149978243	988	988	988	988	0
167	20230728	160600	149978243	988	988	988	988	0
168	20230728	160500	149978243	988	988	988	988	0
169	20230728	160400	149978243	988	988	988	988	0
170	20230728	160300	149978243	988	988	988	988	0
171	20230728	160200	149978243	988	988	988	988	0
172	20230728	160100	149978243	988	988	988	988	0
173	20230728	160000	149978243	988	988	988	988	0
174	20230728	155900	149978243	988	988	988	988	0
175	20230728	155800	149978243	988	988	988	988	0
176	20230728	155700	149978243	988	988	988	988	0
177	20230728	155600	149978243	988	988	988	988	0
178	20230728	155500	149978243	988	988	988	988	0
179	20230728	155400	149978243	988	988	988	988	0
180	20230728	155300	149978243	988	988	988	988	0
181	20230728	155200	149978243	988	988	988	988	0
182	20230728	155100	149978243	988	988	988	988	972
183	20230728	155000	149978243	988	988	988	988	0
184	20230728	154900	149978243	988	988	988	988	0
185	20230728	154800	149978243	988	988	988	988	0
186	20230728	154700	149978243	988	988	988	988	0
187	20230728	154600	149978243	988	988	988	988	0
188	20230728	154500	149978243	988	988	988	988	0
189	20230728	154400	149978243	988	988	988	988	0
190	20230728	154300	149978243	988	988	988	988	0
191	20230728	154200	149978243	988	988	988	988	0
192	20230728	154100	149978243	988	988	988	988	0
193	20230728	154000	149978243	988	988	988	988	0
194	20230728	153900	149978243	988	988	988	988	0
195	20230728	153800	149978243	988	988	988	988	0
196	20230728	153700	149978243	988	988	988	988	0
197	20230728	153600	149978243	988	988	988	988	0
198	20230728	153500	149978243	988	988	988	988	0
199	20230728	153400	149978243	988	988	988	988	0
200	20230728	153300	149978243	988	988	988	988	0
201	20230728	153200	149978243	988	988	988	988	0
202	20230728	153100	149978243	988	988	988	988	0
203	20230728	153000	149978243	988	988	988	988	972
204	20230728	152900	149017907	988	988	988	988	0
205	20230728	152800	149017907	988	988	988	988	0
206	20230728	152700	149017907	988	988	988	988	0
207	20230728	152600	149017907	988	988	988	988	0
208	20230728	152500	149017907	988	988	988	988	0
209	20230728	152400	149017907	988	988	988	988	0
210	20230728	152300	149017907	988	988	988	988	0
211	20230728	152200	149017907	988	988	988	988	0
212	20230728	152100	149017907	988	988	988	988	0
213	20230728	152000	149017907	988	988	988	988	0
214	20230728	151900	149017907	988	982	988	982	18
215	20230728	151800	149000225	988	988	988	988	203
216	20230728	151700	148799661	988	988	988	988	0
217	20230728	151600	148799661	988	981	988	981	365
218	20230728	151500	148441589	988	982	988	981	150
219	20230728	151400	148294319	988	982	988	982	51
220	20230728	151300	148244231	982	982	982	982	0
221	20230728	151200	148244231	982	984	984	982	700
222	20230728	151100	147556465	989	989	989	989	0
223	20230728	151000	147556465	989	989	989	989	0
224	20230728	150900	147556465	989	989	989	989	0
225	20230728	150800	147556465	989	989	989	989	0
226	20230728	150700	147556465	989	989	989	989	20
227	20230728	150600	147536685	989	989	989	989	100
228	20230728	150500	147437785	989	989	989	989	24
229	20230728	150400	147414049	989	989	989	989	41
230	20230728	150300	147373500	989	989	989	989	0
231	20230728	150200	147373500	989	982	989	982	7
232	20230728	150100	147366619	989	982	989	982	21
233	20230728	150000	147345990	989	985	989	982	18
234	20230728	145900	147328298	986	988	988	986	3
235	20230728	145800	147325337	988	988	988	988	0
236	20230728	145700	147325337	988	988	988	987	2201
237	20230728	145600	145150750	988	988	988	988	1
238	20230728	145500	145149762	982	982	982	982	0
239	20230728	145400	145149762	982	982	982	982	101
240	20230728	145300	145050580	988	988	988	988	0
241	20230728	145200	145050580	988	988	988	988	0
242	20230728	145100	145050580	988	988	988	988	0
243	20230728	145000	145050580	988	988	988	988	0
244	20230728	144900	145050580	988	988	988	988	0
245	20230728	144800	145050580	988	988	988	988	0
246	20230728	144700	145050580	988	990	990	988	3
247	20230728	144600	145047613	990	990	990	990	4
248	20230728	144500	145043653	990	990	990	990	0
249	20230728	144400	145043653	990	990	990	990	1
250	20230728	144300	145042663	989	984	989	984	604
251	20230728	144200	144445812	984	984	984	984	0
252	20230728	144100	144445812	984	984	984	984	0
253	20230728	144000	144445812	984	984	984	984	0
254	20230728	143900	144445812	984	984	984	984	100
255	20230728	143800	144347412	984	984	984	984	0
256	20230728	143700	144347412	984	984	984	984	0
257	20230728	143600	144347412	984	984	984	984	0
258	20230728	143500	144347412	984	979	984	979	503
259	20230728	143400	143854960	992	992	992	992	0
260	20230728	143300	143854960	992	992	992	992	0
261	20230728	143200	143854960	992	992	992	992	0
262	20230728	143100	143854960	992	992	992	992	0
263	20230728	143000	143854960	992	992	992	992	0
264	20230728	142900	143854960	992	992	992	992	0
265	20230728	142800	143854960	992	992	992	992	0
266	20230728	142700	143854960	992	992	992	992	0
267	20230728	142600	143854960	992	992	992	992	0
268	20230728	142500	143854960	992	983	992	983	15726
269	20230728	142400	128334725	983	980	983	980	10000
270	20230728	142300	118515622	978	978	978	978	0
271	20230728	142200	118515622	978	978	978	978	0
272	20230728	142100	118515622	978	979	979	978	69
273	20230728	142000	118448120	978	978	978	978	0
274	20230728	141900	118448120	978	978	978	978	418
275	20230728	141800	118039316	978	978	978	978	0
276	20230728	141700	118039316	978	978	978	978	0
277	20230728	141600	118039316	978	978	978	978	445
278	20230728	141500	117604106	978	978	978	978	0
279	20230728	141400	117604106	978	978	978	978	0
280	20230728	141300	117604106	978	978	978	978	0
281	20230728	141200	117604106	978	978	978	978	0
282	20230728	141100	117604106	978	978	978	978	0
283	20230728	141000	117604106	978	978	978	978	10
284	20230728	140900	117594326	982	982	982	982	6
285	20230728	140800	117588434	982	982	982	982	0
286	20230728	140700	117588434	982	982	982	982	49
287	20230728	140600	117540316	982	982	982	982	0
288	20230728	140500	117540316	982	982	982	982	0
289	20230728	140400	117540316	982	982	982	982	0
290	20230728	140300	117540316	982	982	982	982	4
291	20230728	140200	117536388	982	982	982	982	0
292	20230728	140100	117536388	982	982	982	982	1
293	20230728	140000	117535406	982	982	982	982	0
294	20230728	135900	117535406	982	982	982	982	0
295	20230728	135800	117535406	982	982	982	982	0
296	20230728	135700	117535406	982	982	982	982	0
297	20230728	135600	117535406	982	982	982	982	0
298	20230728	135500	117535406	982	982	982	982	0
299	20230728	135400	117535406	982	982	982	982	0
300	20230728	135300	117535406	982	982	982	982	0
301	20230728	135200	117535406	982	982	982	982	2
302	20230728	135100	117533442	982	982	982	982	0
303	20230728	135000	117533442	982	982	982	982	0
304	20230728	134900	117533442	982	982	982	982	0
305	20230728	134800	117533442	982	982	982	982	50
306	20230728	134700	117484342	982	982	982	982	0
307	20230728	134600	117484342	982	982	982	982	0
308	20230728	134500	117484342	982	982	982	982	9
309	20230728	134400	117475504	982	982	982	982	0
310	20230728	134300	117475504	982	982	982	982	0
311	20230728	134200	117475504	982	982	982	982	0
312	20230728	134100	117475504	982	982	982	982	0
313	20230728	134000	117475504	982	982	982	982	0
314	20230728	133900	117475504	982	979	982	979	10000
315	20230728	133800	107666045	979	979	979	979	0
316	20230728	133700	107666045	979	979	979	979	0
317	20230728	133600	107666045	979	979	979	979	5
318	20230728	133500	107661150	979	979	979	979	0
319	20230728	133400	107661150	979	979	979	979	0
320	20230728	133300	107661150	979	979	979	979	0
321	20230728	133200	107661150	979	979	979	979	0
322	20230728	133100	107661150	979	979	979	979	0
323	20230728	133000	107661150	979	979	979	979	0
324	20230728	132900	107661150	979	979	979	979	0
325	20230728	132800	107661150	979	979	979	979	10
326	20230728	132700	107651360	979	979	979	979	0
327	20230728	132600	107651360	979	979	979	979	3
328	20230728	132500	107648423	980	980	980	980	0
329	20230728	132400	107648423	980	980	980	980	1
330	20230728	132300	107647443	980	980	980	980	2
331	20230728	132200	107645483	980	980	980	980	0
332	20230728	132100	107645483	980	980	980	980	0
333	20230728	132000	107645483	980	980	980	980	10
334	20230728	131900	107635683	977	977	977	977	0
335	20230728	131800	107635683	977	977	977	977	0
336	20230728	131700	107635683	977	978	978	977	190
337	20230728	131600	107450018	980	980	980	980	518
338	20230728	131500	106942378	977	977	977	977	2
339	20230728	131400	106940424	980	977	980	976	3511
340	20230728	131300	103510423	978	979	979	978	451
341	20230728	131200	103069296	979	979	979	979	0
342	20230728	131100	103069296	979	978	979	978	18
343	20230728	131000	103051682	978	978	978	978	112
344	20230728	130900	102942146	978	977	978	977	901
345	20230728	130800	102061589	978	978	980	977	1530
346	20230728	130700	100563828	979	979	979	979	0
347	20230728	130600	100563828	979	979	979	979	0
348	20230728	130500	100563828	979	978	979	978	11
349	20230728	130400	100553069	978	978	978	978	38
350	20230728	130300	100515905	977	977	977	977	2
351	20230728	130200	100513951	978	978	978	978	0
352	20230728	130100	100513951	978	978	978	978	0
353	20230728	130000	100513951	978	978	978	978	0
354	20230728	125900	100513951	978	978	978	978	0
355	20230728	125800	100513951	978	978	978	978	0
356	20230728	125700	100513951	978	979	979	978	520
357	20230728	125600	100004891	979	979	979	979	0
358	20230728	125500	100004891	979	979	979	979	0
359	20230728	125400	100004891	979	979	979	979	0
360	20230728	125300	100004891	979	979	979	979	11
361	20230728	125200	99994122	980	980	980	980	0
362	20230728	125100	99994122	980	980	980	980	10
363	20230728	125000	99984322	980	980	980	980	0
364	20230728	124900	99984322	980	980	980	980	0
365	20230728	124800	99984322	980	980	980	980	8
366	20230728	124700	99976482	980	980	980	980	8
367	20230728	124600	99968642	976	976	976	976	0
368	20230728	124500	99968642	976	976	976	976	0
369	20230728	124400	99968642	976	980	980	976	1327
370	20230728	124300	98669037	980	979	980	979	301
371	20230728	124200	98374357	980	980	980	980	0
372	20230728	124100	98374357	980	980	980	980	0
373	20230728	124000	98374357	980	980	980	980	0
374	20230728	123900	98374357	980	980	980	980	0
375	20230728	123800	98374357	980	980	980	980	18
376	20230728	123700	98356717	980	980	980	980	187
377	20230728	123600	98173457	980	978	980	978	2
378	20230728	123500	98171499	980	980	980	980	0
379	20230728	123400	98171499	980	980	980	980	0
380	20230728	123300	98171499	980	979	980	979	1000
381	20230728	123200	97191999	980	978	980	978	1127
382	20230728	123100	96089139	979	979	979	979	0
383	20230728	123000	96089139	979	979	979	979	0
384	20230728	122900	96089139	979	979	979	979	100
385	20230728	122800	95991239	978	978	978	978	0
386	20230728	122700	95991239	978	978	978	978	0
387	20230728	122600	95991239	978	979	979	978	285
388	20230728	122500	95712309	978	978	978	978	419
389	20230728	122400	95302527	978	978	978	978	1
390	20230728	122300	95301549	980	980	980	980	0
391	20230728	122200	95301549	980	980	980	980	0
392	20230728	122100	95301549	980	980	980	980	0
393	20230728	122000	95301549	980	979	980	979	1600
394	20230728	121900	93735059	979	979	979	979	0
395	20230728	121800	93735059	979	979	979	979	0
396	20230728	121700	93735059	979	979	979	979	0
397	20230728	121600	93735059	979	979	979	972	109
398	20230728	121500	93628688	978	978	978	978	0
399	20230728	121400	93628688	978	978	978	978	0
400	20230728	121300	93628688	978	978	978	978	938
401	20230728	121200	92711324	978	978	978	978	100
402	20230728	121100	92613524	978	977	978	977	1030
403	20230728	121000	91606952	976	976	976	976	0
404	20230728	120900	91606952	976	976	976	976	2
405	20230728	120800	91605000	977	977	977	977	8
406	20230728	120700	91597184	977	977	977	977	0
407	20230728	120600	91597184	977	977	977	977	0
408	20230728	120500	91597184	977	977	977	977	50
409	20230728	120400	91548334	977	977	977	977	0
410	20230728	120300	91548334	977	977	977	977	0
411	20230728	120200	91548334	977	977	977	977	0
412	20230728	120100	91548334	977	977	977	977	102
413	20230728	120000	91448680	977	977	977	977	10
414	20230728	115900	91438910	977	977	977	977	53
415	20230728	115800	91387129	977	977	977	977	2
416	20230728	115700	91385175	977	977	977	977	0
417	20230728	115600	91385175	977	977	977	977	1007
418	20230728	115500	90401336	977	977	977	977	95
419	20230728	115400	90308521	976	976	976	976	50
420	20230728	115300	90259721	976	976	976	976	0
421	20230728	115200	90259721	976	976	976	976	157
422	20230728	115100	90106489	976	976	976	976	0
423	20230728	115000	90106489	976	976	976	976	0
424	20230728	114900	90106489	976	976	976	976	0
425	20230728	114800	90106489	976	976	976	976	0
426	20230728	114700	90106489	976	976	976	976	7
427	20230728	114600	90099657	976	976	976	972	1003
428	20230728	114500	89124713	972	976	976	972	100
429	20230728	114400	89027443	977	977	977	977	200
430	20230728	114300	88832043	977	977	977	977	0
431	20230728	114200	88832043	977	977	977	977	0
432	20230728	114100	88832043	977	977	977	977	0
433	20230728	114000	88832043	977	977	977	977	501
434	20230728	113900	88342566	977	977	977	977	300
435	20230728	113800	88049466	976	976	976	976	1
436	20230728	113700	88048490	977	977	977	977	50
437	20230728	113600	87999640	977	977	977	977	0
438	20230728	113500	87999640	977	977	977	977	1
439	20230728	113400	87998663	977	977	977	977	1
440	20230728	113300	87997686	973	976	976	973	2244
441	20230728	113200	85813874	977	977	977	977	0
442	20230728	113100	85813874	977	977	977	977	0
443	20230728	113000	85813874	977	977	977	977	0
444	20230728	112900	85813874	977	977	977	977	0
445	20230728	112800	85813874	977	975	977	975	1576
446	20230728	112700	84274382	973	973	973	973	0
447	20230728	112600	84274382	973	973	973	973	0
448	20230728	112500	84274382	973	973	973	973	0
449	20230728	112400	84274382	973	973	973	973	0
450	20230728	112300	84274382	973	973	973	973	60
451	20230728	112200	84216002	974	974	974	974	1000
452	20230728	112100	83242002	976	976	976	976	0
453	20230728	112000	83242002	976	976	976	976	0
454	20230728	111900	83242002	976	976	976	976	0
455	20230728	111800	83242002	976	976	976	976	0
456	20230728	111700	83242002	976	976	976	976	0
457	20230728	111600	83242002	976	976	976	976	0
458	20230728	111500	83242002	976	976	976	976	0
459	20230728	111400	83242002	976	976	976	976	0
460	20230728	111300	83242002	976	976	976	976	0
461	20230728	111200	83242002	976	976	976	976	0
462	20230728	111100	83242002	976	976	976	976	0
463	20230728	111000	83242002	976	976	976	976	0
464	20230728	110900	83242002	976	976	976	976	0
465	20230728	110800	83242002	976	976	976	976	0
466	20230728	110700	83242002	976	976	976	976	200
467	20230728	110600	83046802	976	976	976	976	10
468	20230728	110500	83037042	977	977	977	977	0
469	20230728	110400	83037042	977	976	977	976	451
470	20230728	110300	82596416	974	974	974	974	49
471	20230728	110200	82548690	974	974	974	974	0
472	20230728	110100	82548690	974	974	974	974	0
473	20230728	110000	82548690	974	974	974	974	0
474	20230728	105900	82548690	974	974	974	974	0
475	20230728	105800	82548690	974	974	974	974	0
476	20230728	105700	82548690	974	974	974	974	1
477	20230728	105600	82547716	976	976	976	976	0
478	20230728	105500	82547716	976	976	976	976	0
479	20230728	105400	82547716	976	976	976	976	0
480	20230728	105300	82547716	976	977	977	976	2
481	20230728	105200	82545763	972	972	972	972	0
482	20230728	105100	82545763	972	976	976	972	5
483	20230728	105000	82540893	977	977	977	977	0
484	20230728	104900	82540893	977	977	977	977	0
485	20230728	104800	82540893	977	977	977	977	40
486	20230728	104700	82501813	977	977	977	977	0
487	20230728	104600	82501813	977	977	977	977	0
488	20230728	104500	82501813	977	977	977	977	1
489	20230728	104400	82500836	977	977	977	977	0
490	20230728	104300	82500836	977	977	977	977	0
491	20230728	104200	82500836	977	977	977	977	0
492	20230728	104100	82500836	977	977	977	977	0
493	20230728	104000	82500836	977	977	977	977	0
494	20230728	103900	82500836	977	977	977	977	5003
495	20230728	103800	77612905	977	977	977	977	0
496	20230728	103700	77612905	977	977	977	977	0
497	20230728	103600	77612905	977	977	977	977	1
498	20230728	103500	77611928	972	972	972	972	0
499	20230728	103400	77611928	972	972	972	972	12600
500	20230728	103300	65364728	972	972	972	972	21
501	20230728	103200	65344316	977	977	977	977	0
502	20230728	103100	65344316	977	977	977	977	7
503	20230728	103000	65337477	977	977	977	977	1
504	20230728	102900	65336500	975	975	975	975	0
505	20230728	102800	65336500	975	975	975	975	217
506	20230728	102700	65124925	975	972	975	972	4947
507	20230728	102600	60306183	972	972	972	972	10
508	20230728	102500	60296463	972	972	972	972	0
509	20230728	102400	60296463	972	971	972	971	470
510	20230728	102300	59840092	965	965	965	965	0
511	20230728	102200	59840092	965	967	967	965	6000
512	20230728	102100	54048072	965	970	970	965	8000
513	20230728	102000	46325684	974	974	974	974	160
514	20230728	101900	46169844	974	974	974	974	0
515	20230728	101800	46169844	974	974	974	974	0
516	20230728	101700	46169844	974	974	974	974	13
517	20230728	101600	46157182	974	974	974	974	0
518	20230728	101500	46157182	974	974	974	974	392
519	20230728	101400	45775374	974	974	974	974	0
520	20230728	101300	45775374	974	974	974	974	1966
521	20230728	101200	43860490	973	972	973	972	2167
522	20230728	101100	41752199	970	970	970	970	500
523	20230728	101000	41267199	967	967	967	967	0
524	20230728	100900	41267199	967	967	967	967	0
525	20230728	100800	41267199	967	967	967	967	0
526	20230728	100700	41267199	967	967	967	967	21
527	20230728	100600	41246892	970	970	970	970	0
528	20230728	100500	41246892	970	970	970	970	0
529	20230728	100400	41246892	970	970	970	970	502
530	20230728	100300	40759952	970	968	970	968	6443
531	20230728	100200	34523066	968	968	968	968	5
532	20230728	100100	34518226	968	968	968	968	100
533	20230728	100000	34421426	968	964	968	964	257
534	20230728	095900	34173478	965	965	965	965	0
535	20230728	095800	34173478	965	965	965	965	1350
536	20230728	095700	32870728	965	965	965	965	0
537	20230728	095600	32870728	965	965	965	965	0
538	20230728	095500	32870728	965	965	965	965	0
539	20230728	095400	32870728	965	965	965	965	0
540	20230728	095300	32870728	965	965	965	965	613
541	20230728	095200	32279183	965	965	965	965	3880
542	20230728	095100	28534983	970	970	970	970	0
543	20230728	095000	28534983	970	970	970	970	2000
544	20230728	094900	26594983	970	970	970	970	0
545	20230728	094800	26594983	970	970	970	970	0
546	20230728	094700	26594983	970	965	970	965	1958
547	20230728	094600	24705508	970	970	970	970	0
548	20230728	094500	24705508	970	973	973	970	234
549	20230728	094400	24478153	973	973	973	973	27
550	20230728	094300	24451882	973	972	973	972	600
551	20230728	094200	23868582	970	970	970	970	1991
552	20230728	094100	21937312	964	964	964	964	0
553	20230728	094000	21937312	964	970	970	964	389
554	20230728	093900	21562292	970	970	970	970	0
555	20230728	093800	21562292	970	970	970	970	0
556	20230728	093700	21562292	970	970	970	970	3
557	20230728	093600	21559382	970	970	970	970	2
558	20230728	093500	21557442	972	972	972	972	36
559	20230728	093400	21522450	972	972	972	972	0
560	20230728	093300	21522450	972	972	972	965	102
561	20230728	093200	21423463	972	972	972	972	3
562	20230728	093100	21420547	972	970	972	970	1306
563	20230728	093000	20151646	964	970	970	964	2
564	20230728	092900	20149712	970	970	970	970	0
565	20230728	092800	20149712	970	970	970	970	1
566	20230728	092700	20148742	971	971	971	971	1
567	20230728	092600	20147771	970	971	971	970	54
568	20230728	092500	20095338	971	971	971	971	11
569	20230728	092400	20084657	971	971	971	971	1
570	20230728	092300	20083686	971	971	971	971	3
571	20230728	092200	20080773	961	965	967	961	5805
572	20230728	092100	14477243	965	965	965	965	185
573	20230728	092000	14298718	965	965	965	965	1
574	20230728	091900	14297753	965	965	965	965	0
575	20230728	091800	14297753	965	967	967	965	3
576	20230728	091700	14294856	965	966	966	965	198
577	20230728	091600	14103686	967	971	971	967	1223
578	20230728	091500	12916361	972	972	972	972	0
579	20230728	091400	12916361	972	971	972	971	12
580	20230728	091300	12904708	971	971	971	971	80
581	20230728	091200	12827028	967	967	967	967	3
582	20230728	091100	12824127	966	967	967	966	528
583	20230728	091000	12313979	966	966	966	966	0
584	20230728	090900	12313979	966	967	967	966	4
585	20230728	090800	12310113	962	962	962	962	24
586	20230728	090700	12287025	962	961	962	961	30
587	20230728	090600	12258169	961	961	961	961	700
588	20230728	090500	11585469	961	958	961	958	15
589	20230728	090400	11571084	957	957	957	957	0
590	20230728	090300	11571084	957	957	957	957	67
591	20230728	090200	11506965	957	955	957	955	2009
592	20230728	090100	9584370	955	955	955	955	0
593	20230728	090000	9584370	955	950	959	950	10058