KissMeData/021880/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185900	59206488	335	335	335	335	486
3	20230728	185800	59206488	335	335	335	335	0
4	20230728	185700	59206488	335	335	335	335	0
5	20230728	185600	59206488	335	335	335	335	0
6	20230728	185500	59206488	335	335	335	335	0
7	20230728	185400	59206488	335	335	335	335	0
8	20230728	185300	59206488	335	335	335	335	0
9	20230728	185200	59206488	335	335	335	335	0
10	20230728	185100	59206488	335	335	335	335	0
11	20230728	185000	59206488	335	335	335	335	0
12	20230728	184900	59206488	335	335	335	335	0
13	20230728	184800	59206488	335	335	335	335	0
14	20230728	184700	59206488	335	335	335	335	0
15	20230728	184600	59206488	335	335	335	335	0
16	20230728	184500	59206488	335	335	335	335	0
17	20230728	184400	59206488	335	335	335	335	0
18	20230728	184300	59206488	335	335	335	335	0
19	20230728	184200	59206488	335	335	335	335	0
20	20230728	184100	59206488	335	335	335	335	0
21	20230728	184000	59206488	335	335	335	335	0
22	20230728	183900	59206488	335	335	335	335	0
23	20230728	183800	59206488	335	335	335	335	0
24	20230728	183700	59206488	335	335	335	335	0
25	20230728	183600	59206488	335	335	335	335	0
26	20230728	183500	59206488	335	335	335	335	0
27	20230728	183400	59206488	335	335	335	335	0
28	20230728	183300	59206488	335	335	335	335	0
29	20230728	183200	59206488	335	335	335	335	0
30	20230728	183100	59206488	335	335	335	335	0
31	20230728	183000	59206488	335	335	335	335	0
32	20230728	182900	59206488	335	335	335	335	486
33	20230728	182800	59206488	335	335	335	335	0
34	20230728	182700	59206488	335	335	335	335	0
35	20230728	182600	59206488	335	335	335	335	0
36	20230728	182500	59206488	335	335	335	335	0
37	20230728	182400	59206488	335	335	335	335	0
38	20230728	182300	59206488	335	335	335	335	0
39	20230728	182200	59206488	335	335	335	335	0
40	20230728	182100	59206488	335	335	335	335	0
41	20230728	182000	59206488	335	335	335	335	0
42	20230728	181900	59206488	335	335	335	335	0
43	20230728	181800	59206488	335	335	335	335	0
44	20230728	181700	59206488	335	335	335	335	0
45	20230728	181600	59206488	335	335	335	335	0
46	20230728	181500	59206488	335	335	335	335	0
47	20230728	181400	59206488	335	335	335	335	0
48	20230728	181300	59206488	335	335	335	335	0
49	20230728	181200	59206488	335	335	335	335	0
50	20230728	181100	59206488	335	335	335	335	0
51	20230728	181000	59206488	335	335	335	335	0
52	20230728	180900	59206488	335	335	335	335	0
53	20230728	180800	59206488	335	335	335	335	0
54	20230728	180700	59206488	335	335	335	335	0
55	20230728	180600	59206488	335	335	335	335	0
56	20230728	180500	59206488	335	335	335	335	0
57	20230728	180400	59206488	335	335	335	335	0
58	20230728	180300	59206488	335	335	335	335	0
59	20230728	180200	59206488	335	335	335	335	0
60	20230728	180100	59206488	335	335	335	335	0
61	20230728	180000	59206488	335	335	335	335	0
62	20230728	175900	59206488	335	335	335	335	486
63	20230728	175800	59206488	335	335	335	335	0
64	20230728	175700	59206488	335	335	335	335	0
65	20230728	175600	59206488	335	335	335	335	0
66	20230728	175500	59206488	335	335	335	335	0
67	20230728	175400	59206488	335	335	335	335	0
68	20230728	175300	59206488	335	335	335	335	0
69	20230728	175200	59206488	335	335	335	335	0
70	20230728	175100	59206488	335	335	335	335	0
71	20230728	175000	59206488	335	335	335	335	0
72	20230728	174900	59206488	335	335	335	335	0
73	20230728	174800	59206488	335	335	335	335	0
74	20230728	174700	59206488	335	335	335	335	0
75	20230728	174600	59206488	335	335	335	335	0
76	20230728	174500	59206488	335	335	335	335	0
77	20230728	174400	59206488	335	335	335	335	0
78	20230728	174300	59206488	335	335	335	335	0
79	20230728	174200	59206488	335	335	335	335	0
80	20230728	174100	59206488	335	335	335	335	0
81	20230728	174000	59206488	335	335	335	335	0
82	20230728	173900	59206488	335	335	335	335	0
83	20230728	173800	59206488	335	335	335	335	0
84	20230728	173700	59206488	335	335	335	335	0
85	20230728	173600	59206488	335	335	335	335	0
86	20230728	173500	59206488	335	335	335	335	0
87	20230728	173400	59206488	335	335	335	335	0
88	20230728	173300	59206488	335	335	335	335	0
89	20230728	173200	59206488	335	335	335	335	0
90	20230728	173100	59206488	335	335	335	335	0
91	20230728	173000	59206488	335	335	335	335	0
92	20230728	172900	59206488	335	335	335	335	486
93	20230728	172800	59206488	335	335	335	335	0
94	20230728	172700	59206488	335	335	335	335	0
95	20230728	172600	59206488	335	335	335	335	0
96	20230728	172500	59206488	335	335	335	335	0
97	20230728	172400	59206488	335	335	335	335	0
98	20230728	172300	59206488	335	335	335	335	0
99	20230728	172200	59206488	335	335	335	335	0
100	20230728	172100	59206488	335	335	335	335	0
101	20230728	172000	59206488	335	335	335	335	0
102	20230728	171900	59206488	335	335	335	335	0
103	20230728	171800	59206488	335	335	335	335	0
104	20230728	171700	59206488	335	335	335	335	0
105	20230728	171600	59206488	335	335	335	335	0
106	20230728	171500	59206488	335	335	335	335	0
107	20230728	171400	59206488	335	335	335	335	0
108	20230728	171300	59206488	335	335	335	335	0
109	20230728	171200	59206488	335	335	335	335	0
110	20230728	171100	59206488	335	335	335	335	0
111	20230728	171000	59206488	335	335	335	335	0
112	20230728	170900	59206488	335	335	335	335	0
113	20230728	170800	59206488	335	335	335	335	0
114	20230728	170700	59206488	335	335	335	335	0
115	20230728	170600	59206488	335	335	335	335	0
116	20230728	170500	59206488	335	335	335	335	0
117	20230728	170400	59206488	335	335	335	335	0
118	20230728	170300	59206488	335	335	335	335	0
119	20230728	170200	59206488	335	335	335	335	0
120	20230728	170100	59206488	335	335	335	335	0
121	20230728	170000	59206488	335	335	335	335	0
122	20230728	165900	59206488	335	335	335	335	486
123	20230728	165800	59206488	335	335	335	335	0
124	20230728	165700	59206488	335	335	335	335	0
125	20230728	165600	59206488	335	335	335	335	0
126	20230728	165500	59206488	335	335	335	335	0
127	20230728	165400	59206488	335	335	335	335	0
128	20230728	165300	59206488	335	335	335	335	0
129	20230728	165200	59206488	335	335	335	335	0
130	20230728	165100	59206488	335	335	335	335	0
131	20230728	165000	59206488	335	335	335	335	0
132	20230728	164900	59206488	335	335	335	335	0
133	20230728	164800	59206488	335	335	335	335	0
134	20230728	164700	59206488	335	335	335	335	0
135	20230728	164600	59206488	335	335	335	335	0
136	20230728	164500	59206488	335	335	335	335	0
137	20230728	164400	59206488	335	335	335	335	0
138	20230728	164300	59206488	335	335	335	335	0
139	20230728	164200	59206488	335	335	335	335	0
140	20230728	164100	59206488	335	335	335	335	0
141	20230728	164000	59206488	335	335	335	335	0
142	20230728	163900	59206488	335	335	335	335	0
143	20230728	163800	59206488	335	335	335	335	0
144	20230728	163700	59206488	335	335	335	335	0
145	20230728	163600	59206488	335	335	335	335	0
146	20230728	163500	59206488	335	335	335	335	0
147	20230728	163400	59206488	335	335	335	335	0
148	20230728	163300	59206488	335	335	335	335	0
149	20230728	163200	59206488	335	335	335	335	0
150	20230728	163100	59206488	335	335	335	335	0
151	20230728	163000	59206488	335	335	335	335	0
152	20230728	162900	59206488	335	335	335	335	486
153	20230728	162800	59206488	335	335	335	335	0
154	20230728	162700	59206488	335	335	335	335	0
155	20230728	162600	59206488	335	335	335	335	0
156	20230728	162500	59206488	335	335	335	335	0
157	20230728	162400	59206488	335	335	335	335	0
158	20230728	162300	59206488	335	335	335	335	0
159	20230728	162200	59206488	335	335	335	335	0
160	20230728	162100	59206488	335	335	335	335	0
161	20230728	162000	59206488	335	335	335	335	0
162	20230728	161900	59206488	335	335	335	335	0
163	20230728	161800	59206488	335	335	335	335	0
164	20230728	161700	59206488	335	335	335	335	0
165	20230728	161600	59206488	335	335	335	335	0
166	20230728	161500	59206488	335	335	335	335	0
167	20230728	161400	59206488	335	335	335	335	0
168	20230728	161300	59206488	335	335	335	335	0
169	20230728	161200	59206488	335	335	335	335	0
170	20230728	161100	59206488	335	335	335	335	0
171	20230728	161000	59206488	335	335	335	335	0
172	20230728	160900	59206488	335	335	335	335	0
173	20230728	160800	59206488	335	335	335	335	0
174	20230728	160700	59206488	335	335	335	335	0
175	20230728	160600	59206488	335	335	335	335	0
176	20230728	160500	59206488	335	335	335	335	0
177	20230728	160400	59206488	335	335	335	335	0
178	20230728	160300	59206488	335	335	335	335	0
179	20230728	160200	59206488	335	335	335	335	0
180	20230728	160100	59206488	335	335	335	335	0
181	20230728	160000	59206488	335	335	335	335	0
182	20230728	155900	59206488	335	335	335	335	486
183	20230728	155800	59206488	335	335	335	335	0
184	20230728	155700	59206488	335	335	335	335	0
185	20230728	155600	59206488	335	335	335	335	0
186	20230728	155500	59206488	335	335	335	335	0
187	20230728	155400	59206488	335	335	335	335	0
188	20230728	155300	59206488	335	335	335	335	0
189	20230728	155200	59206488	335	335	335	335	0
190	20230728	155100	59206488	335	335	335	335	0
191	20230728	155000	59206488	335	335	335	335	0
192	20230728	154900	59206488	335	335	335	335	0
193	20230728	154800	59206488	335	335	335	335	0
194	20230728	154700	59206488	335	335	335	335	0
195	20230728	154600	59206488	335	335	335	335	0
196	20230728	154500	59206488	335	335	335	335	0
197	20230728	154400	59206488	335	335	335	335	0
198	20230728	154300	59206488	335	335	335	335	0
199	20230728	154200	59206488	335	335	335	335	0
200	20230728	154100	59206488	335	335	335	335	0
201	20230728	154000	59206488	335	335	335	335	0
202	20230728	153900	59206488	335	335	335	335	0
203	20230728	153800	59206488	335	335	335	335	0
204	20230728	153700	59206488	335	335	335	335	0
205	20230728	153600	59206488	335	335	335	335	0
206	20230728	153500	59206488	335	335	335	335	0
207	20230728	153400	59206488	335	335	335	335	0
208	20230728	153300	59206488	335	335	335	335	0
209	20230728	153200	59206488	335	335	335	335	0
210	20230728	153100	59206488	335	335	335	335	0
211	20230728	153000	59206488	335	335	335	335	486
212	20230728	152900	59043678	336	336	336	336	0
213	20230728	152800	59043678	336	336	336	336	0
214	20230728	152700	59043678	336	336	336	336	0
215	20230728	152600	59043678	336	336	336	336	0
216	20230728	152500	59043678	336	336	336	336	0
217	20230728	152400	59043678	336	336	336	336	0
218	20230728	152300	59043678	336	336	336	336	0
219	20230728	152200	59043678	336	336	336	336	0
220	20230728	152100	59043678	336	336	336	336	0
221	20230728	152000	59043678	336	336	336	336	0
222	20230728	151900	59043678	336	336	336	336	0
223	20230728	151800	59043678	336	336	336	336	0
224	20230728	151700	59043678	336	334	336	334	3308
225	20230728	151600	57935498	335	335	335	332	16
226	20230728	151500	57930180	332	332	332	332	500
227	20230728	151400	57764180	332	332	332	332	3500
228	20230728	151300	56602180	335	335	335	335	0
229	20230728	151200	56602180	335	334	335	334	1000
230	20230728	151100	56267310	334	334	334	334	0
231	20230728	151000	56267310	334	334	334	334	7
232	20230728	150900	56264972	334	334	334	334	1
233	20230728	150800	56264638	334	334	334	334	0
234	20230728	150700	56264638	334	333	334	332	119
235	20230728	150600	56225127	335	335	335	335	3100
236	20230728	150500	55186627	331	334	334	331	3000
237	20230728	150400	54191738	335	335	335	335	0
238	20230728	150300	54191738	335	335	335	335	0
239	20230728	150200	54191738	335	335	335	335	0
240	20230728	150100	54191738	335	335	335	335	0
241	20230728	150000	54191738	335	335	335	335	0
242	20230728	145900	54191738	335	335	335	335	0
243	20230728	145800	54191738	335	335	335	335	0
244	20230728	145700	54191738	335	335	335	335	0
245	20230728	145600	54191738	335	335	335	335	1
246	20230728	145500	54191403	333	334	334	333	3000
247	20230728	145400	53192165	334	334	334	334	0
248	20230728	145300	53192165	334	334	334	334	0
249	20230728	145200	53192165	334	334	334	334	0
250	20230728	145100	53192165	334	335	335	334	73
251	20230728	145000	53167773	335	335	335	335	1
252	20230728	144900	53167438	335	335	335	335	1
253	20230728	144800	53167103	336	336	336	336	0
254	20230728	144700	53167103	336	336	336	336	0
255	20230728	144600	53167103	336	336	336	336	0
256	20230728	144500	53167103	336	336	336	336	0
257	20230728	144400	53167103	336	336	336	336	0
258	20230728	144300	53167103	336	336	336	336	0
259	20230728	144200	53167103	336	336	336	336	6
260	20230728	144100	53165087	336	336	336	336	0
261	20230728	144000	53165087	336	336	336	336	1
262	20230728	143900	53164751	333	333	333	333	0
263	20230728	143800	53164751	333	333	333	333	0
264	20230728	143700	53164751	333	334	334	333	1305
265	20230728	143600	52730185	336	336	336	336	0
266	20230728	143500	52730185	336	336	336	336	0
267	20230728	143400	52730185	336	336	336	336	0
268	20230728	143300	52730185	336	336	336	336	0
269	20230728	143200	52730185	336	336	336	336	1
270	20230728	143100	52729849	334	334	334	334	798
271	20230728	143000	52463317	335	335	335	335	1
272	20230728	142900	52462982	335	335	335	335	0
273	20230728	142800	52462982	335	335	335	335	0
274	20230728	142700	52462982	335	335	335	335	0
275	20230728	142600	52462982	335	335	335	335	0
276	20230728	142500	52462982	335	335	335	335	0
277	20230728	142400	52462982	335	335	335	335	0
278	20230728	142300	52462982	335	335	335	335	1
279	20230728	142200	52462647	334	334	335	334	1838
280	20230728	142100	51848754	335	335	335	335	2200
281	20230728	142000	51111754	336	336	336	336	0
282	20230728	141900	51111754	336	336	336	336	0
283	20230728	141800	51111754	336	336	336	336	0
284	20230728	141700	51111754	336	336	336	336	0
285	20230728	141600	51111754	336	336	336	336	17
286	20230728	141500	51106042	336	336	336	336	0
287	20230728	141400	51106042	336	336	336	336	0
288	20230728	141300	51106042	336	336	336	336	0
289	20230728	141200	51106042	336	336	336	336	0
290	20230728	141100	51106042	336	336	336	336	1
291	20230728	141000	51105706	335	335	335	335	0
292	20230728	140900	51105706	335	335	335	335	2
293	20230728	140800	51105036	335	335	335	335	3
294	20230728	140700	51104031	335	335	335	335	0
295	20230728	140600	51104031	335	335	335	335	1
296	20230728	140500	51103696	336	336	336	336	0
297	20230728	140400	51103696	336	336	336	336	0
298	20230728	140300	51103696	336	336	336	336	36
299	20230728	140200	51091600	336	336	336	336	0
300	20230728	140100	51091600	336	336	336	336	0
301	20230728	140000	51091600	336	336	336	336	0
302	20230728	135900	51091600	336	336	336	336	0
303	20230728	135800	51091600	336	336	336	336	0
304	20230728	135700	51091600	336	336	336	336	0
305	20230728	135600	51091600	336	336	336	336	11
306	20230728	135500	51087904	335	335	335	335	70
307	20230728	135400	51064454	336	336	336	336	0
308	20230728	135300	51064454	336	336	336	336	0
309	20230728	135200	51064454	336	336	336	336	0
310	20230728	135100	51064454	336	336	336	336	0
311	20230728	135000	51064454	336	336	336	336	0
312	20230728	134900	51064454	336	336	336	336	1
313	20230728	134800	51064118	335	335	335	335	69
314	20230728	134700	51041003	335	335	335	335	0
315	20230728	134600	51041003	335	335	335	335	10
316	20230728	134500	51037653	335	335	335	335	0
317	20230728	134400	51037653	335	335	335	335	1
318	20230728	134300	51037318	335	335	335	335	0
319	20230728	134200	51037318	335	335	335	335	0
320	20230728	134100	51037318	335	335	335	335	0
321	20230728	134000	51037318	335	335	335	335	0
322	20230728	133900	51037318	335	335	335	335	0
323	20230728	133800	51037318	335	335	335	335	0
324	20230728	133700	51037318	335	335	335	335	0
325	20230728	133600	51037318	335	335	335	335	0
326	20230728	133500	51037318	335	335	335	335	0
327	20230728	133400	51037318	335	335	335	335	0
328	20230728	133300	51037318	335	335	335	335	0
329	20230728	133200	51037318	335	335	335	335	10
330	20230728	133100	51033968	335	335	335	335	0
331	20230728	133000	51033968	335	335	335	335	0
332	20230728	132900	51033968	335	335	335	335	0
333	20230728	132800	51033968	335	335	335	335	0
334	20230728	132700	51033968	335	335	335	335	0
335	20230728	132600	51033968	335	335	335	335	0
336	20230728	132500	51033968	335	335	335	335	0
337	20230728	132400	51033968	335	335	335	335	0
338	20230728	132300	51033968	335	335	335	335	0
339	20230728	132200	51033968	335	335	335	335	0
340	20230728	132100	51033968	335	335	335	335	301
341	20230728	132000	50933133	335	335	335	335	100
342	20230728	131900	50899633	335	335	335	335	0
343	20230728	131800	50899633	335	335	335	335	0
344	20230728	131700	50899633	335	335	335	335	6
345	20230728	131600	50897623	335	335	335	335	3
346	20230728	131500	50896618	337	337	337	337	0
347	20230728	131400	50896618	337	337	337	337	0
348	20230728	131300	50896618	337	337	337	337	0
349	20230728	131200	50896618	337	337	337	337	0
350	20230728	131100	50896618	337	337	337	337	0
351	20230728	131000	50896618	337	337	337	337	0
352	20230728	130900	50896618	337	337	337	337	0
353	20230728	130800	50896618	337	337	337	337	0
354	20230728	130700	50896618	337	337	337	337	0
355	20230728	130600	50896618	337	337	337	337	1
356	20230728	130500	50896281	334	334	334	334	0
357	20230728	130400	50896281	334	336	336	334	5000
358	20230728	130300	49226197	336	336	336	336	61
359	20230728	130200	49205701	337	337	337	337	0
360	20230728	130100	49205701	337	337	337	337	0
361	20230728	130000	49205701	337	337	337	337	0
362	20230728	125900	49205701	337	337	337	337	0
363	20230728	125800	49205701	337	337	337	337	2600
364	20230728	125700	48329501	336	336	336	336	0
365	20230728	125600	48329501	336	336	336	336	114
366	20230728	125500	48291197	336	336	336	336	0
367	20230728	125400	48291197	336	336	336	336	0
368	20230728	125300	48291197	336	336	336	336	5000
369	20230728	125200	46611197	335	335	335	335	4708
370	20230728	125100	45034017	335	335	335	335	0
371	20230728	125000	45034017	335	335	335	335	0
372	20230728	124900	45034017	335	335	335	335	0
373	20230728	124800	45034017	335	335	335	335	100
374	20230728	124700	45000517	335	335	335	335	0
375	20230728	124600	45000517	335	335	335	335	0
376	20230728	124500	45000517	335	335	335	335	1192
377	20230728	124400	44601197	336	336	336	336	0
378	20230728	124300	44601197	336	336	336	336	0
379	20230728	124200	44601197	336	336	336	336	0
380	20230728	124100	44601197	336	336	336	336	0
381	20230728	124000	44601197	336	336	336	336	0
382	20230728	123900	44601197	336	336	336	336	0
383	20230728	123800	44601197	336	336	336	336	0
384	20230728	123700	44601197	336	336	336	336	0
385	20230728	123600	44601197	336	336	336	336	0
386	20230728	123500	44601197	336	336	336	336	0
387	20230728	123400	44601197	336	336	336	336	0
388	20230728	123300	44601197	336	335	336	335	173
389	20230728	123200	44543241	335	335	335	335	0
390	20230728	123100	44543241	335	335	335	335	0
391	20230728	123000	44543241	335	335	335	335	0
392	20230728	122900	44543241	335	335	335	335	0
393	20230728	122800	44543241	335	335	335	335	0
394	20230728	122700	44543241	335	335	335	335	53
395	20230728	122600	44525486	335	335	335	335	0
396	20230728	122500	44525486	335	335	335	335	0
397	20230728	122400	44525486	335	335	335	335	2
398	20230728	122300	44524816	335	335	335	335	0
399	20230728	122200	44524816	335	335	335	335	0
400	20230728	122100	44524816	335	335	335	335	1
401	20230728	122000	44524481	334	335	335	334	520
402	20230728	121900	44350800	335	335	335	335	0
403	20230728	121800	44350800	335	335	335	335	9
404	20230728	121700	44347785	335	335	335	335	0
405	20230728	121600	44347785	335	335	335	335	0
406	20230728	121500	44347785	335	335	335	335	0
407	20230728	121400	44347785	335	335	335	335	0
408	20230728	121300	44347785	335	335	335	335	0
409	20230728	121200	44347785	335	335	335	335	0
410	20230728	121100	44347785	335	334	335	334	197
411	20230728	121000	44281986	335	335	335	335	0
412	20230728	120900	44281986	335	335	335	335	0
413	20230728	120800	44281986	335	335	335	335	1
414	20230728	120700	44281651	335	335	335	335	0
415	20230728	120600	44281651	335	334	335	334	301
416	20230728	120500	44180818	335	335	335	335	1
417	20230728	120400	44180483	335	335	335	335	2796
418	20230728	120300	43243823	335	335	335	335	0
419	20230728	120200	43243823	335	335	335	335	300
420	20230728	120100	43143323	335	335	335	335	0
421	20230728	120000	43143323	335	335	335	335	0
422	20230728	115900	43143323	335	335	335	335	0
423	20230728	115800	43143323	335	335	335	335	0
424	20230728	115700	43143323	335	335	335	335	0
425	20230728	115600	43143323	335	335	335	335	0
426	20230728	115500	43143323	335	335	335	335	0
427	20230728	115400	43143323	335	335	335	335	0
428	20230728	115300	43143323	335	335	335	335	10
429	20230728	115200	43139973	335	335	335	335	0
430	20230728	115100	43139973	335	335	335	335	0
431	20230728	115000	43139973	335	335	335	335	0
432	20230728	114900	43139973	335	335	335	335	2
433	20230728	114800	43139303	336	336	336	336	1
434	20230728	114700	43138967	335	335	335	335	0
435	20230728	114600	43138967	335	335	335	335	0
436	20230728	114500	43138967	335	335	335	335	0
437	20230728	114400	43138967	335	335	335	335	1566
438	20230728	114300	42614357	335	335	335	335	4
439	20230728	114200	42613017	335	335	335	335	0
440	20230728	114100	42613017	335	335	335	335	0
441	20230728	114000	42613017	335	335	335	335	90
442	20230728	113900	42582867	336	336	336	336	0
443	20230728	113800	42582867	336	336	336	336	0
444	20230728	113700	42582867	336	336	336	336	0
445	20230728	113600	42582867	336	335	336	335	5001
446	20230728	113500	40907531	336	336	336	336	0
447	20230728	113400	40907531	336	334	336	334	10002
448	20230728	113300	37566860	335	335	335	335	2
449	20230728	113200	37566190	336	336	336	336	0
450	20230728	113100	37566190	336	336	336	336	0
451	20230728	113000	37566190	336	336	336	336	1
452	20230728	112900	37565854	336	336	336	336	0
453	20230728	112800	37565854	336	336	336	336	9
454	20230728	112700	37562830	337	337	337	337	1
455	20230728	112600	37562493	335	335	335	335	5000
456	20230728	112500	35887493	337	337	337	337	0
457	20230728	112400	35887493	337	337	337	337	0
458	20230728	112300	35887493	337	337	337	337	0
459	20230728	112200	35887493	337	337	337	337	0
460	20230728	112100	35887493	337	337	337	337	0
461	20230728	112000	35887493	337	337	337	337	3
462	20230728	111900	35886482	337	337	337	337	0
463	20230728	111800	35886482	337	337	337	337	0
464	20230728	111700	35886482	337	337	337	337	0
465	20230728	111600	35886482	337	337	337	337	63
466	20230728	111500	35865251	337	337	337	337	0
467	20230728	111400	35865251	337	337	337	337	0
468	20230728	111300	35865251	337	337	337	337	0
469	20230728	111200	35865251	337	337	337	337	1
470	20230728	111100	35864914	336	336	336	336	721
471	20230728	111000	35622658	336	336	336	336	0
472	20230728	110900	35622658	336	336	336	336	0
473	20230728	110800	35622658	336	336	336	336	0
474	20230728	110700	35622658	336	336	336	336	0
475	20230728	110600	35622658	336	336	336	336	4
476	20230728	110500	35621314	336	336	336	336	3805
477	20230728	110400	34342834	336	336	336	336	0
478	20230728	110300	34342834	336	336	336	336	2900
479	20230728	110200	33368434	336	336	336	335	3
480	20230728	110100	33367427	333	333	333	333	1
481	20230728	110000	33367094	336	336	336	336	0
482	20230728	105900	33367094	336	336	336	336	0
483	20230728	105800	33367094	336	336	336	336	0
484	20230728	105700	33367094	336	336	336	336	1
485	20230728	105600	33366758	333	333	333	333	0
486	20230728	105500	33366758	333	333	333	333	100
487	20230728	105400	33333458	336	335	336	335	2
488	20230728	105300	33332787	332	333	333	332	2000
489	20230728	105200	32668684	336	336	336	336	0
490	20230728	105100	32668684	336	336	336	336	1
491	20230728	105000	32668348	336	336	336	336	0
492	20230728	104900	32668348	336	336	336	336	0
493	20230728	104800	32668348	336	333	336	332	3099
494	20230728	104700	31639472	336	336	336	333	502
495	20230728	104600	31472300	334	335	336	334	605
496	20230728	104500	31270224	335	335	335	335	96
497	20230728	104400	31238064	336	336	336	336	0
498	20230728	104300	31238064	336	336	336	336	0
499	20230728	104200	31238064	336	337	338	336	3098
500	20230728	104100	30191649	337	337	337	337	0
501	20230728	104000	30191649	337	337	337	337	0
502	20230728	103900	30191649	337	337	337	337	0
503	20230728	103800	30191649	337	337	337	337	0
504	20230728	103700	30191649	337	336	337	336	302
505	20230728	103600	30089877	337	337	337	337	500
506	20230728	103500	29921377	338	338	338	338	0
507	20230728	103400	29921377	338	338	338	338	0
508	20230728	103300	29921377	338	335	338	335	5000
509	20230728	103200	28240034	335	335	335	335	0
510	20230728	103100	28240034	335	334	335	334	2708
511	20230728	103000	27332862	335	335	335	335	3300
512	20230728	102900	26227362	332	332	332	332	0
513	20230728	102800	26227362	332	332	332	332	0
514	20230728	102700	26227362	332	333	333	332	2
515	20230728	102600	26226697	332	332	332	332	3200
516	20230728	102500	25164297	332	335	335	332	2
517	20230728	102400	25163630	333	333	333	333	0
518	20230728	102300	25163630	333	333	333	333	0
519	20230728	102200	25163630	333	333	333	333	1
520	20230728	102100	25163297	333	333	333	333	0
521	20230728	102000	25163297	333	333	333	333	0
522	20230728	101900	25163297	333	334	334	333	2
523	20230728	101800	25162630	332	332	332	332	0
524	20230728	101700	25162630	332	332	332	332	0
525	20230728	101600	25162630	332	333	333	332	3480
526	20230728	101500	24007258	332	333	333	332	350
527	20230728	101400	23891057	334	334	334	334	0
528	20230728	101300	23891057	334	334	334	334	0
529	20230728	101200	23891057	334	334	334	334	0
530	20230728	101100	23891057	334	333	334	333	23105
531	20230728	101000	16196174	333	333	333	333	5
532	20230728	100900	16194509	333	333	333	333	0
533	20230728	100800	16194509	333	333	333	333	2052
534	20230728	100700	15511193	333	333	333	333	2908
535	20230728	100600	14542829	332	333	333	332	401
536	20230728	100500	14409696	333	333	333	333	0
537	20230728	100400	14409696	333	333	333	333	2001
538	20230728	100300	13743363	333	332	333	331	226
539	20230728	100200	13668544	332	332	332	332	995
540	20230728	100100	13338204	332	332	332	332	0
541	20230728	100000	13338204	332	332	332	332	4
542	20230728	095900	13336876	332	332	332	332	0
543	20230728	095800	13336876	332	332	332	332	1
544	20230728	095700	13336544	331	331	331	331	1000
545	20230728	095600	13005544	333	333	333	333	0
546	20230728	095500	13005544	333	333	333	333	1
547	20230728	095400	13005211	329	329	329	329	0
548	20230728	095300	13005211	329	329	329	329	0
549	20230728	095200	13005211	329	331	331	329	1234
550	20230728	095100	12596952	332	332	332	332	0
551	20230728	095000	12596952	332	333	333	332	2
552	20230728	094900	12596287	333	333	333	329	9926
553	20230728	094800	9316714	332	332	332	332	0
554	20230728	094700	9316714	332	332	332	332	0
555	20230728	094600	9316714	332	332	332	332	9
556	20230728	094500	9313726	333	333	333	333	1
557	20230728	094400	9313393	334	334	334	334	0
558	20230728	094300	9313393	334	334	334	334	0
559	20230728	094200	9313393	334	334	334	334	0
560	20230728	094100	9313393	334	334	334	334	2
561	20230728	094000	9312725	331	331	331	331	0
562	20230728	093900	9312725	331	331	331	331	0
563	20230728	093800	9312725	331	331	331	331	0
564	20230728	093700	9312725	331	331	331	331	0
565	20230728	093600	9312725	331	334	334	331	5032
566	20230728	093500	7646525	334	333	334	333	69
567	20230728	093400	7623537	333	334	334	333	44
568	20230728	093300	7608884	334	334	334	334	2
569	20230728	093200	7608216	334	334	334	334	4
570	20230728	093100	7606880	334	334	334	334	3
571	20230728	093000	7605878	334	334	334	334	0
572	20230728	092900	7605878	334	334	334	334	8
573	20230728	092800	7603206	334	334	334	334	0
574	20230728	092700	7603206	334	334	334	334	0
575	20230728	092600	7603206	334	334	334	334	3301
576	20230728	092500	6500672	334	335	335	334	1534
577	20230728	092400	5988311	334	334	334	334	0
578	20230728	092300	5988311	334	334	334	334	250
579	20230728	092200	5904811	334	335	335	334	2000
580	20230728	092100	5236810	337	336	337	336	1639
581	20230728	092000	4686103	336	335	336	335	908
582	20230728	091900	4381922	335	335	335	335	1
583	20230728	091800	4381587	334	334	334	334	131
584	20230728	091700	4337833	334	334	334	334	0
585	20230728	091600	4337833	334	334	334	334	0
586	20230728	091500	4337833	334	333	334	333	586
587	20230728	091400	4142694	333	333	333	333	0
588	20230728	091300	4142694	333	332	333	332	93
589	20230728	091200	4111817	332	330	332	330	366
590	20230728	091100	3991035	332	332	332	332	0
591	20230728	091000	3991035	332	332	332	332	6
592	20230728	090900	3989043	332	332	332	332	0
593	20230728	090800	3989043	332	332	332	332	1
594	20230728	090700	3988711	331	331	331	331	70
595	20230728	090600	3965541	330	330	330	330	0
596	20230728	090500	3965541	330	330	330	330	1175
597	20230728	090400	3577791	330	330	330	330	0
598	20230728	090300	3577791	330	330	330	330	0
599	20230728	090200	3577791	330	328	330	326	32
600	20230728	090100	3567353	329	329	329	329	7000
601	20230728	090000	1264353	329	326	329	326	3868