KissMeData/033250/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190600	76005315	914	914	914	914	317
3	20230728	190500	76005315	914	914	914	914	0
4	20230728	190400	76005315	914	914	914	914	0
5	20230728	190300	76005315	914	914	914	914	0
6	20230728	190200	76005315	914	914	914	914	0
7	20230728	190100	76005315	914	914	914	914	0
8	20230728	190000	76005315	914	914	914	914	0
9	20230728	185900	76005315	914	914	914	914	0
10	20230728	185800	76005315	914	914	914	914	0
11	20230728	185700	76005315	914	914	914	914	0
12	20230728	185600	76005315	914	914	914	914	0
13	20230728	185500	76005315	914	914	914	914	0
14	20230728	185400	76005315	914	914	914	914	0
15	20230728	185300	76005315	914	914	914	914	0
16	20230728	185200	76005315	914	914	914	914	0
17	20230728	185100	76005315	914	914	914	914	0
18	20230728	185000	76005315	914	914	914	914	0
19	20230728	184900	76005315	914	914	914	914	0
20	20230728	184800	76005315	914	914	914	914	0
21	20230728	184700	76005315	914	914	914	914	0
22	20230728	184600	76005315	914	914	914	914	0
23	20230728	184500	76005315	914	914	914	914	0
24	20230728	184400	76005315	914	914	914	914	0
25	20230728	184300	76005315	914	914	914	914	0
26	20230728	184200	76005315	914	914	914	914	0
27	20230728	184100	76005315	914	914	914	914	0
28	20230728	184000	76005315	914	914	914	914	0
29	20230728	183900	76005315	914	914	914	914	0
30	20230728	183800	76005315	914	914	914	914	0
31	20230728	183700	76005315	914	914	914	914	0
32	20230728	183600	76005315	914	914	914	914	317
33	20230728	183500	76005315	914	914	914	914	0
34	20230728	183400	76005315	914	914	914	914	0
35	20230728	183300	76005315	914	914	914	914	0
36	20230728	183200	76005315	914	914	914	914	0
37	20230728	183100	76005315	914	914	914	914	0
38	20230728	183000	76005315	914	914	914	914	0
39	20230728	182900	76005315	914	914	914	914	0
40	20230728	182800	76005315	914	914	914	914	0
41	20230728	182700	76005315	914	914	914	914	0
42	20230728	182600	76005315	914	914	914	914	0
43	20230728	182500	76005315	914	914	914	914	0
44	20230728	182400	76005315	914	914	914	914	0
45	20230728	182300	76005315	914	914	914	914	0
46	20230728	182200	76005315	914	914	914	914	0
47	20230728	182100	76005315	914	914	914	914	0
48	20230728	182000	76005315	914	914	914	914	0
49	20230728	181900	76005315	914	914	914	914	0
50	20230728	181800	76005315	914	914	914	914	0
51	20230728	181700	76005315	914	914	914	914	0
52	20230728	181600	76005315	914	914	914	914	0
53	20230728	181500	76005315	914	914	914	914	0
54	20230728	181400	76005315	914	914	914	914	0
55	20230728	181300	76005315	914	914	914	914	0
56	20230728	181200	76005315	914	914	914	914	0
57	20230728	181100	76005315	914	914	914	914	0
58	20230728	181000	76005315	914	914	914	914	0
59	20230728	180900	76005315	914	914	914	914	0
60	20230728	180800	76005315	914	914	914	914	0
61	20230728	180700	76005315	914	914	914	914	0
62	20230728	180600	76005315	914	914	914	914	317
63	20230728	180500	76005315	914	914	914	914	0
64	20230728	180400	76005315	914	914	914	914	0
65	20230728	180300	76005315	914	914	914	914	0
66	20230728	180200	76005315	914	914	914	914	0
67	20230728	180100	76005315	914	914	914	914	0
68	20230728	180000	76005315	914	914	914	914	0
69	20230728	175900	76005315	914	914	914	914	0
70	20230728	175800	76005315	914	914	914	914	0
71	20230728	175700	76005315	914	914	914	914	0
72	20230728	175600	76005315	914	914	914	914	0
73	20230728	175500	76005315	914	914	914	914	0
74	20230728	175400	76005315	914	914	914	914	0
75	20230728	175300	76005315	914	914	914	914	0
76	20230728	175200	76005315	914	914	914	914	0
77	20230728	175100	76005315	914	914	914	914	0
78	20230728	175000	76005315	914	914	914	914	0
79	20230728	174900	76005315	914	914	914	914	0
80	20230728	174800	76005315	914	914	914	914	0
81	20230728	174700	76005315	914	914	914	914	0
82	20230728	174600	76005315	914	914	914	914	0
83	20230728	174500	76005315	914	914	914	914	0
84	20230728	174400	76005315	914	914	914	914	0
85	20230728	174300	76005315	914	914	914	914	0
86	20230728	174200	76005315	914	914	914	914	0
87	20230728	174100	76005315	914	914	914	914	0
88	20230728	174000	76005315	914	914	914	914	0
89	20230728	173900	76005315	914	914	914	914	0
90	20230728	173800	76005315	914	914	914	914	0
91	20230728	173700	76005315	914	914	914	914	0
92	20230728	173600	76005315	914	914	914	914	317
93	20230728	173500	76005315	914	914	914	914	0
94	20230728	173400	76005315	914	914	914	914	0
95	20230728	173300	76005315	914	914	914	914	0
96	20230728	173200	76005315	914	914	914	914	0
97	20230728	173100	76005315	914	914	914	914	0
98	20230728	173000	76005315	914	914	914	914	0
99	20230728	172900	76005315	914	914	914	914	0
100	20230728	172800	76005315	914	914	914	914	0
101	20230728	172700	76005315	914	914	914	914	0
102	20230728	172600	76005315	914	914	914	914	0
103	20230728	172500	76005315	914	914	914	914	0
104	20230728	172400	76005315	914	914	914	914	0
105	20230728	172300	76005315	914	914	914	914	0
106	20230728	172200	76005315	914	914	914	914	0
107	20230728	172100	76005315	914	914	914	914	0
108	20230728	172000	76005315	914	914	914	914	0
109	20230728	171900	76005315	914	914	914	914	0
110	20230728	171800	76005315	914	914	914	914	0
111	20230728	171700	76005315	914	914	914	914	0
112	20230728	171600	76005315	914	914	914	914	0
113	20230728	171500	76005315	914	914	914	914	0
114	20230728	171400	76005315	914	914	914	914	0
115	20230728	171300	76005315	914	914	914	914	0
116	20230728	171200	76005315	914	914	914	914	0
117	20230728	171100	76005315	914	914	914	914	0
118	20230728	171000	76005315	914	914	914	914	0
119	20230728	170900	76005315	914	914	914	914	0
120	20230728	170800	76005315	914	914	914	914	0
121	20230728	170700	76005315	914	914	914	914	0
122	20230728	170600	76005315	914	914	914	914	317
123	20230728	170500	76005315	914	914	914	914	0
124	20230728	170400	76005315	914	914	914	914	0
125	20230728	170300	76005315	914	914	914	914	0
126	20230728	170200	76005315	914	914	914	914	0
127	20230728	170100	76005315	914	914	914	914	0
128	20230728	170000	76005315	914	914	914	914	0
129	20230728	165900	76005315	914	914	914	914	0
130	20230728	165800	76005315	914	914	914	914	0
131	20230728	165700	76005315	914	914	914	914	0
132	20230728	165600	76005315	914	914	914	914	0
133	20230728	165500	76005315	914	914	914	914	0
134	20230728	165400	76005315	914	914	914	914	0
135	20230728	165300	76005315	914	914	914	914	0
136	20230728	165200	76005315	914	914	914	914	0
137	20230728	165100	76005315	914	914	914	914	0
138	20230728	165000	76005315	914	914	914	914	0
139	20230728	164900	76005315	914	914	914	914	0
140	20230728	164800	76005315	914	914	914	914	0
141	20230728	164700	76005315	914	914	914	914	0
142	20230728	164600	76005315	914	914	914	914	0
143	20230728	164500	76005315	914	914	914	914	0
144	20230728	164400	76005315	914	914	914	914	0
145	20230728	164300	76005315	914	914	914	914	0
146	20230728	164200	76005315	914	914	914	914	0
147	20230728	164100	76005315	914	914	914	914	0
148	20230728	164000	76005315	914	914	914	914	0
149	20230728	163900	76005315	914	914	914	914	0
150	20230728	163800	76005315	914	914	914	914	0
151	20230728	163700	76005315	914	914	914	914	0
152	20230728	163600	76005315	914	914	914	914	317
153	20230728	163500	76005315	914	914	914	914	0
154	20230728	163400	76005315	914	914	914	914	0
155	20230728	163300	76005315	914	914	914	914	0
156	20230728	163200	76005315	914	914	914	914	0
157	20230728	163100	76005315	914	914	914	914	0
158	20230728	163000	76005315	914	914	914	914	0
159	20230728	162900	76005315	914	914	914	914	0
160	20230728	162800	76005315	914	914	914	914	0
161	20230728	162700	76005315	914	914	914	914	0
162	20230728	162600	76005315	914	914	914	914	0
163	20230728	162500	76005315	914	914	914	914	0
164	20230728	162400	76005315	914	914	914	914	0
165	20230728	162300	76005315	914	914	914	914	0
166	20230728	162200	76005315	914	914	914	914	0
167	20230728	162100	76005315	914	914	914	914	0
168	20230728	162000	76005315	914	914	914	914	0
169	20230728	161900	76005315	914	914	914	914	0
170	20230728	161800	76005315	914	914	914	914	0
171	20230728	161700	76005315	914	914	914	914	0
172	20230728	161600	76005315	914	914	914	914	0
173	20230728	161500	76005315	914	914	914	914	0
174	20230728	161400	76005315	914	914	914	914	0
175	20230728	161300	76005315	914	914	914	914	0
176	20230728	161200	76005315	914	914	914	914	0
177	20230728	161100	76005315	914	914	914	914	0
178	20230728	161000	76005315	914	914	914	914	0
179	20230728	160900	76005315	914	914	914	914	0
180	20230728	160800	76005315	914	914	914	914	0
181	20230728	160700	76005315	914	914	914	914	0
182	20230728	160600	76005315	914	914	914	914	317
183	20230728	160500	76005315	914	914	914	914	0
184	20230728	160400	76005315	914	914	914	914	0
185	20230728	160300	76005315	914	914	914	914	0
186	20230728	160200	76005315	914	914	914	914	0
187	20230728	160100	76005315	914	914	914	914	0
188	20230728	160000	76005315	914	914	914	914	0
189	20230728	155900	76005315	914	914	914	914	0
190	20230728	155800	76005315	914	914	914	914	0
191	20230728	155700	76005315	914	914	914	914	0
192	20230728	155600	76005315	914	914	914	914	0
193	20230728	155500	76005315	914	914	914	914	0
194	20230728	155400	76005315	914	914	914	914	0
195	20230728	155300	76005315	914	914	914	914	0
196	20230728	155200	76005315	914	914	914	914	0
197	20230728	155100	76005315	914	914	914	914	0
198	20230728	155000	76005315	914	914	914	914	0
199	20230728	154900	76005315	914	914	914	914	0
200	20230728	154800	76005315	914	914	914	914	0
201	20230728	154700	76005315	914	914	914	914	0
202	20230728	154600	76005315	914	914	914	914	0
203	20230728	154500	76005315	914	914	914	914	0
204	20230728	154400	76005315	914	914	914	914	0
205	20230728	154300	76005315	914	914	914	914	0
206	20230728	154200	76005315	914	914	914	914	0
207	20230728	154100	76005315	914	914	914	914	0
208	20230728	154000	76005315	914	914	914	914	0
209	20230728	153900	76005315	914	914	914	914	0
210	20230728	153800	76005315	914	914	914	914	0
211	20230728	153700	76005315	914	914	914	914	0
212	20230728	153600	76005315	914	914	914	914	317
213	20230728	153500	76005315	914	914	914	914	0
214	20230728	153400	76005315	914	914	914	914	0
215	20230728	153300	76005315	914	914	914	914	0
216	20230728	153200	76005315	914	914	914	914	0
217	20230728	153100	76005315	914	914	914	914	0
218	20230728	153000	76005315	914	914	914	914	317
219	20230728	152900	75715577	914	914	914	914	0
220	20230728	152800	75715577	914	914	914	914	0
221	20230728	152700	75715577	914	914	914	914	0
222	20230728	152600	75715577	914	914	914	914	0
223	20230728	152500	75715577	914	914	914	914	0
224	20230728	152400	75715577	914	914	914	914	0
225	20230728	152300	75715577	914	914	914	914	0
226	20230728	152200	75715577	914	914	914	914	0
227	20230728	152100	75715577	914	914	914	914	0
228	20230728	152000	75715577	914	914	914	914	0
229	20230728	151900	75715577	914	914	914	914	0
230	20230728	151800	75715577	914	914	914	914	0
231	20230728	151700	75715577	914	914	914	914	0
232	20230728	151600	75715577	914	912	914	912	7
233	20230728	151500	75709191	913	914	914	913	61
234	20230728	151400	75653468	915	915	915	915	140
235	20230728	151300	75525368	916	916	916	916	0
236	20230728	151200	75525368	916	916	916	916	10
237	20230728	151100	75516208	917	917	917	917	0
238	20230728	151000	75516208	917	917	917	917	0
239	20230728	150900	75516208	917	917	917	917	3
240	20230728	150800	75513457	917	917	917	917	0
241	20230728	150700	75513457	917	917	917	917	49
242	20230728	150600	75468524	917	917	917	917	95
243	20230728	150500	75381409	917	917	917	917	0
244	20230728	150400	75381409	917	917	917	917	0
245	20230728	150300	75381409	917	917	917	917	0
246	20230728	150200	75381409	917	918	918	917	198
247	20230728	150100	75199833	918	918	918	918	0
248	20230728	150000	75199833	918	918	918	918	0
249	20230728	145900	75199833	918	918	918	918	0
250	20230728	145800	75199833	918	918	918	918	0
251	20230728	145700	75199833	918	918	918	918	19
252	20230728	145600	75182391	917	917	917	917	3
253	20230728	145500	75179640	917	917	917	917	10
254	20230728	145400	75170470	917	917	917	917	0
255	20230728	145300	75170470	917	917	917	917	90
256	20230728	145200	75087940	915	915	915	915	0
257	20230728	145100	75087940	915	915	915	915	0
258	20230728	145000	75087940	915	915	915	915	0
259	20230728	144900	75087940	915	915	915	915	0
260	20230728	144800	75087940	915	915	915	915	0
261	20230728	144700	75087940	915	915	915	915	0
262	20230728	144600	75087940	915	915	915	915	0
263	20230728	144500	75087940	915	915	915	915	0
264	20230728	144400	75087940	915	915	915	915	164
265	20230728	144300	74937880	915	915	915	915	0
266	20230728	144200	74937880	915	916	916	915	1816
267	20230728	144100	73275608	918	918	918	918	0
268	20230728	144000	73275608	918	918	918	918	0
269	20230728	143900	73275608	918	918	918	918	0
270	20230728	143800	73275608	918	918	918	918	18
271	20230728	143700	73259084	918	918	918	918	0
272	20230728	143600	73259084	918	918	918	918	0
273	20230728	143500	73259084	918	918	918	918	17
274	20230728	143400	73243478	918	918	918	918	0
275	20230728	143300	73243478	918	918	918	918	0
276	20230728	143200	73243478	918	918	918	918	37
277	20230728	143100	73209512	918	919	919	918	96
278	20230728	143000	73121372	918	918	918	918	10
279	20230728	142900	73112192	924	923	924	923	400
280	20230728	142800	72742743	916	916	916	916	0
281	20230728	142700	72742743	916	916	916	916	0
282	20230728	142600	72742743	916	916	916	916	0
283	20230728	142500	72742743	916	919	919	916	102
284	20230728	142400	72649222	925	925	925	925	0
285	20230728	142300	72649222	925	925	925	925	0
286	20230728	142200	72649222	925	925	925	925	0
287	20230728	142100	72649222	925	923	925	923	420
288	20230728	142000	72261018	925	917	925	917	2000
289	20230728	141900	70412190	915	915	915	915	0
290	20230728	141800	70412190	915	915	915	915	1
291	20230728	141700	70411275	915	915	915	915	0
292	20230728	141600	70411275	915	915	915	915	44
293	20230728	141500	70371015	918	918	918	918	0
294	20230728	141400	70371015	918	918	918	915	71
295	20230728	141300	70305867	918	918	918	918	17
296	20230728	141200	70290261	923	923	923	923	0
297	20230728	141100	70290261	923	921	923	921	1000
298	20230728	141000	69367548	912	917	923	912	3448
299	20230728	140900	66195106	918	918	918	918	0
300	20230728	140800	66195106	918	918	918	918	0
301	20230728	140700	66195106	918	918	925	913	1116
302	20230728	140600	65167550	918	918	918	918	1
303	20230728	140500	65166632	912	912	912	912	0
304	20230728	140400	65166632	912	912	912	912	0
305	20230728	140300	65166632	912	915	919	912	3064
306	20230728	140200	62354000	915	915	915	915	0
307	20230728	140100	62354000	915	915	915	915	0
308	20230728	140000	62354000	915	915	915	915	0
309	20230728	135900	62354000	915	915	915	915	0
310	20230728	135800	62354000	915	915	915	915	0
311	20230728	135700	62354000	915	915	915	915	0
312	20230728	135600	62354000	915	915	915	915	0
313	20230728	135500	62354000	915	915	915	915	698
314	20230728	135400	61715330	914	914	914	914	21
315	20230728	135300	61696136	914	914	914	914	33
316	20230728	135200	61665974	912	912	912	912	0
317	20230728	135100	61665974	912	912	912	912	0
318	20230728	135000	61665974	912	912	912	912	400
319	20230728	134900	61301174	915	915	915	915	0
320	20230728	134800	61301174	915	914	915	914	2
321	20230728	134700	61299345	913	913	913	913	47
322	20230728	134600	61256434	914	914	914	914	0
323	20230728	134500	61256434	914	914	914	914	0
324	20230728	134400	61256434	914	912	914	912	44
325	20230728	134300	61216299	912	912	912	912	1
326	20230728	134200	61215387	907	907	907	907	0
327	20230728	134100	61215387	907	907	907	907	0
328	20230728	134000	61215387	907	907	907	907	0
329	20230728	133900	61215387	907	907	907	907	0
330	20230728	133800	61215387	907	907	907	907	0
331	20230728	133700	61215387	907	907	907	907	0
332	20230728	133600	61215387	907	907	907	907	77
333	20230728	133500	61145548	908	908	908	908	0
334	20230728	133400	61145548	908	908	908	908	0
335	20230728	133300	61145548	908	908	908	908	0
336	20230728	133200	61145548	908	908	908	908	0
337	20230728	133100	61145548	908	908	908	908	0
338	20230728	133000	61145548	908	908	908	908	0
339	20230728	132900	61145548	908	908	908	908	4
340	20230728	132800	61141916	908	909	909	908	66
341	20230728	132700	61081978	912	912	912	912	3
342	20230728	132600	61079242	912	912	912	912	0
343	20230728	132500	61079242	912	912	912	912	0
344	20230728	132400	61079242	912	912	912	912	58
345	20230728	132300	61026346	912	912	912	912	13
346	20230728	132200	61014490	911	911	911	911	0
347	20230728	132100	61014490	911	911	911	911	0
348	20230728	132000	61014490	911	911	911	911	0
349	20230728	131900	61014490	911	911	911	911	0
350	20230728	131800	61014490	911	911	911	911	13
351	20230728	131700	61002647	912	912	912	912	616
352	20230728	131600	60440855	911	911	911	911	100
353	20230728	131500	60349755	911	911	911	911	0
354	20230728	131400	60349755	911	911	911	911	0
355	20230728	131300	60349755	911	911	911	911	0
356	20230728	131200	60349755	911	911	911	911	0
357	20230728	131100	60349755	911	911	911	911	0
358	20230728	131000	60349755	911	910	911	909	54
359	20230728	130900	60300619	910	910	910	910	5
360	20230728	130800	60296069	912	909	912	909	422
361	20230728	130700	59911325	910	910	910	910	44
362	20230728	130600	59871285	909	909	909	909	31
363	20230728	130500	59843106	910	910	910	910	0
364	20230728	130400	59843106	910	910	910	910	45
365	20230728	130300	59802156	905	905	905	905	1
366	20230728	130200	59801251	905	907	919	905	3114
367	20230728	130100	56955924	908	908	908	908	6
368	20230728	130000	56950476	908	906	908	906	693
369	20230728	125900	56321236	908	908	908	908	0
370	20230728	125800	56321236	908	908	908	908	0
371	20230728	125700	56321236	908	905	908	905	79
372	20230728	125600	56249633	906	906	906	906	0
373	20230728	125500	56249633	906	906	906	906	0
374	20230728	125400	56249633	906	906	906	906	0
375	20230728	125300	56249633	906	906	906	906	0
376	20230728	125200	56249633	906	906	906	906	0
377	20230728	125100	56249633	906	906	906	906	0
378	20230728	125000	56249633	906	906	906	906	0
379	20230728	124900	56249633	906	906	906	906	1112
380	20230728	124800	55242161	903	903	903	903	0
381	20230728	124700	55242161	903	903	903	903	10
382	20230728	124600	55233131	908	907	908	907	80
383	20230728	124500	55160501	899	899	899	899	0
384	20230728	124400	55160501	899	899	899	899	0
385	20230728	124300	55160501	899	899	899	899	0
386	20230728	124200	55160501	899	899	899	899	0
387	20230728	124100	55160501	899	899	899	899	0
388	20230728	124000	55160501	899	905	905	899	4
389	20230728	123900	55156893	908	912	913	908	1417
390	20230728	123800	53870137	908	908	908	908	0
391	20230728	123700	53870137	908	908	908	908	10
392	20230728	123600	53861057	913	905	913	905	3211
393	20230728	123500	50949219	905	905	905	905	0
394	20230728	123400	50949219	905	905	905	905	300
395	20230728	123300	50677719	905	905	905	905	0
396	20230728	123200	50677719	905	904	905	904	110
397	20230728	123100	50578179	905	905	905	905	0
398	20230728	123000	50578179	905	905	905	905	0
399	20230728	122900	50578179	905	905	905	905	0
400	20230728	122800	50578179	905	905	905	905	1
401	20230728	122700	50577274	902	901	902	901	2
402	20230728	122600	50575471	903	901	903	901	11
403	20230728	122500	50565540	903	903	903	903	21
404	20230728	122400	50546577	901	901	901	901	0
405	20230728	122300	50546577	901	900	901	900	3442
406	20230728	122200	47448438	900	900	900	900	0
407	20230728	122100	47448438	900	900	900	900	0
408	20230728	122000	47448438	900	900	900	900	0
409	20230728	121900	47448438	900	900	900	900	43
410	20230728	121800	47409738	900	900	901	900	366
411	20230728	121700	47080127	900	895	900	895	7046
412	20230728	121600	40746132	895	895	895	895	0
413	20230728	121500	40746132	895	895	895	895	0
414	20230728	121400	40746132	895	895	895	895	6
415	20230728	121300	40740762	895	895	895	895	6
416	20230728	121200	40735392	895	895	895	895	0
417	20230728	121100	40735392	895	895	895	895	0
418	20230728	121000	40735392	895	895	895	895	1
419	20230728	120900	40734497	894	894	894	894	6
420	20230728	120800	40729133	890	890	890	890	0
421	20230728	120700	40729133	890	890	890	890	0
422	20230728	120600	40729133	890	890	890	890	0
423	20230728	120500	40729133	890	890	890	890	0
424	20230728	120400	40729133	890	890	890	890	0
425	20230728	120300	40729133	890	890	890	890	0
426	20230728	120200	40729133	890	890	890	890	0
427	20230728	120100	40729133	890	890	890	890	0
428	20230728	120000	40729133	890	890	890	890	0
429	20230728	115900	40729133	890	891	892	890	602
430	20230728	115800	40193187	894	894	894	894	0
431	20230728	115700	40193187	894	894	894	894	0
432	20230728	115600	40193187	894	894	894	894	0
433	20230728	115500	40193187	894	894	894	894	3
434	20230728	115400	40190505	894	894	894	894	0
435	20230728	115300	40190505	894	894	894	894	1
436	20230728	115200	40189611	894	894	894	894	0
437	20230728	115100	40189611	894	894	894	894	0
438	20230728	115000	40189611	894	894	894	894	0
439	20230728	114900	40189611	894	894	894	894	0
440	20230728	114800	40189611	894	894	894	894	0
441	20230728	114700	40189611	894	894	894	894	0
442	20230728	114600	40189611	894	894	894	894	0
443	20230728	114500	40189611	894	894	894	894	0
444	20230728	114400	40189611	894	894	894	894	0
445	20230728	114300	40189611	894	894	894	894	0
446	20230728	114200	40189611	894	894	894	894	0
447	20230728	114100	40189611	894	894	894	894	822
448	20230728	114000	39454743	894	894	894	894	0
449	20230728	113900	39454743	894	894	894	894	0
450	20230728	113800	39454743	894	894	894	894	0
451	20230728	113700	39454743	894	894	894	894	0
452	20230728	113600	39454743	894	894	894	894	0
453	20230728	113500	39454743	894	894	894	894	0
454	20230728	113400	39454743	894	894	894	894	0
455	20230728	113300	39454743	894	894	894	894	0
456	20230728	113200	39454743	894	894	894	894	3
457	20230728	113100	39452061	893	893	893	893	1
458	20230728	113000	39451168	893	893	893	893	376
459	20230728	112900	39115400	893	893	893	893	0
460	20230728	112800	39115400	893	893	893	893	0
461	20230728	112700	39115400	893	893	893	893	0
462	20230728	112600	39115400	893	893	893	893	0
463	20230728	112500	39115400	893	893	893	893	0
464	20230728	112400	39115400	893	893	893	893	0
465	20230728	112300	39115400	893	893	893	893	0
466	20230728	112200	39115400	893	893	893	893	0
467	20230728	112100	39115400	893	893	893	893	0
468	20230728	112000	39115400	893	893	893	893	0
469	20230728	111900	39115400	893	893	893	893	0
470	20230728	111800	39115400	893	893	893	893	0
471	20230728	111700	39115400	893	893	893	893	1000
472	20230728	111600	38222400	893	893	893	893	0
473	20230728	111500	38222400	893	893	893	893	0
474	20230728	111400	38222400	893	893	893	893	836
475	20230728	111300	37475852	892	892	892	892	0
476	20230728	111200	37475852	892	892	892	892	0
477	20230728	111100	37475852	892	892	892	892	0
478	20230728	111000	37475852	892	892	892	892	418
479	20230728	110900	37102996	892	892	892	892	0
480	20230728	110800	37102996	892	892	892	892	0
481	20230728	110700	37102996	892	892	892	892	0
482	20230728	110600	37102996	892	892	892	892	0
483	20230728	110500	37102996	892	892	892	892	0
484	20230728	110400	37102996	892	892	892	892	0
485	20230728	110300	37102996	892	892	892	892	0
486	20230728	110200	37102996	892	892	892	892	0
487	20230728	110100	37102996	892	892	892	892	0
488	20230728	110000	37102996	892	892	892	892	0
489	20230728	105900	37102996	892	892	892	892	0
490	20230728	105800	37102996	892	892	892	892	110
491	20230728	105700	37004876	891	890	891	890	11
492	20230728	105600	36995076	890	892	892	889	1457
493	20230728	105500	35697845	890	891	892	890	371
494	20230728	105400	35366966	891	891	891	891	147
495	20230728	105300	35235989	892	891	892	891	6
496	20230728	105200	35230642	891	890	891	890	68
497	20230728	105100	35170100	891	890	891	890	66
498	20230728	105000	35111338	891	890	891	890	1209
499	20230728	104900	34034121	891	891	891	890	5
500	20230728	104800	34029669	890	890	890	890	68
501	20230728	104700	33969149	890	889	890	889	752
502	20230728	104600	33299889	889	889	889	889	1
503	20230728	104500	33299000	889	889	889	889	0
504	20230728	104400	33299000	889	889	889	889	0
505	20230728	104300	33299000	889	889	889	889	1
506	20230728	104200	33298111	886	886	886	886	0
507	20230728	104100	33298111	886	886	886	886	0
508	20230728	104000	33298111	886	885	886	885	5041
509	20230728	103900	28836796	885	885	885	885	0
510	20230728	103800	28836796	885	885	885	885	0
511	20230728	103700	28836796	885	885	885	885	0
512	20230728	103600	28836796	885	885	885	885	0
513	20230728	103500	28836796	885	885	885	885	0
514	20230728	103400	28836796	885	885	885	885	0
515	20230728	103300	28836796	885	885	885	885	0
516	20230728	103200	28836796	885	885	885	885	0
517	20230728	103100	28836796	885	885	885	885	0
518	20230728	103000	28836796	885	884	885	884	12
519	20230728	102900	28826187	885	885	885	885	0
520	20230728	102800	28826187	885	885	885	885	10
521	20230728	102700	28817337	886	886	886	886	0
522	20230728	102600	28817337	886	886	886	886	0
523	20230728	102500	28817337	886	886	886	886	50
524	20230728	102400	28773037	888	888	888	888	0
525	20230728	102300	28773037	888	888	888	888	0
526	20230728	102200	28773037	888	888	888	888	0
527	20230728	102100	28773037	888	888	888	888	0
528	20230728	102000	28773037	888	888	888	879	6038
529	20230728	101900	23463013	887	887	887	887	0
530	20230728	101800	23463013	887	887	887	887	0
531	20230728	101700	23463013	887	887	887	887	0
532	20230728	101600	23463013	887	887	887	887	90
533	20230728	101500	23383183	889	889	889	889	0
534	20230728	101400	23383183	889	889	889	889	0
535	20230728	101300	23383183	889	889	889	889	0
536	20230728	101200	23383183	889	889	889	889	1
537	20230728	101100	23382294	885	885	885	885	299
538	20230728	101000	23117679	885	885	885	885	1
539	20230728	100900	23116794	881	881	881	881	0
540	20230728	100800	23116794	881	881	881	881	0
541	20230728	100700	23116794	881	884	884	881	30
542	20230728	100600	23090307	885	885	885	885	0
543	20230728	100500	23090307	885	885	885	885	0
544	20230728	100400	23090307	885	885	885	885	0
545	20230728	100300	23090307	885	885	885	885	0
546	20230728	100200	23090307	885	885	885	885	0
547	20230728	100100	23090307	885	885	885	885	0
548	20230728	100000	23090307	885	885	885	885	0
549	20230728	095900	23090307	885	885	885	885	0
550	20230728	095800	23090307	885	885	885	885	0
551	20230728	095700	23090307	885	885	885	885	0
552	20230728	095600	23090307	885	885	885	885	0
553	20230728	095500	23090307	885	885	885	885	0
554	20230728	095400	23090307	885	885	885	885	0
555	20230728	095300	23090307	885	885	885	885	0
556	20230728	095200	23090307	885	885	885	885	0
557	20230728	095100	23090307	885	886	886	885	78
558	20230728	095000	23021267	886	886	886	886	0
559	20230728	094900	23021267	886	886	886	886	0
560	20230728	094800	23021267	886	886	886	886	0
561	20230728	094700	23021267	886	886	886	886	0
562	20230728	094600	23021267	886	887	888	886	503
563	20230728	094500	22575105	891	891	891	891	0
564	20230728	094400	22575105	891	891	891	891	30
565	20230728	094300	22548375	889	890	890	889	1795
566	20230728	094200	20951325	892	892	892	892	1
567	20230728	094100	20950433	890	890	890	890	0
568	20230728	094000	20950433	890	890	890	890	334
569	20230728	093900	20653173	890	890	890	890	0
570	20230728	093800	20653173	890	890	890	890	6
571	20230728	093700	20647833	890	890	890	890	49
572	20230728	093600	20604223	890	890	890	890	0
573	20230728	093500	20604223	890	890	890	890	0
574	20230728	093400	20604223	890	890	890	890	941
575	20230728	093300	19766733	892	892	892	892	0
576	20230728	093200	19766733	892	892	892	892	27
577	20230728	093100	19742649	892	892	892	892	274
578	20230728	093000	19498241	892	890	892	890	52
579	20230728	092900	19451957	890	890	890	890	0
580	20230728	092800	19451957	890	890	890	890	9
581	20230728	092700	19443947	890	890	890	890	6
582	20230728	092600	19438607	892	892	892	892	0
583	20230728	092500	19438607	892	892	892	892	0
584	20230728	092400	19438607	892	891	892	891	1092
585	20230728	092300	18465563	891	891	891	891	0
586	20230728	092200	18465563	891	891	891	891	0
587	20230728	092100	18465563	891	891	891	891	1
588	20230728	092000	18464672	891	891	891	891	0
589	20230728	091900	18464672	891	891	891	891	1
590	20230728	091800	18463781	887	887	887	887	10
591	20230728	091700	18454911	887	887	887	887	232
592	20230728	091600	18249127	888	890	890	888	958
593	20230728	091500	17397421	891	891	891	891	3
594	20230728	091400	17394748	893	893	893	893	29
595	20230728	091300	17368851	893	893	893	893	34
596	20230728	091200	17338489	893	893	893	893	0
597	20230728	091100	17338489	893	892	893	892	57
598	20230728	091000	17287599	892	891	892	891	94
599	20230728	090900	17203753	890	890	890	890	185
600	20230728	090800	17039103	889	887	890	887	1286
601	20230728	090700	15895912	887	881	887	881	1173
602	20230728	090600	14857345	880	878	880	878	6613
603	20230728	090500	9038325	876	876	876	876	0
604	20230728	090400	9038325	876	875	877	875	839
605	20230728	090300	8302580	874	873	874	873	160
606	20230728	090200	8162860	878	878	878	878	2
607	20230728	090100	8161104	872	872	872	872	0
608	20230728	090000	8161104	872	880	880	872	9274