KissMeData/200230/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200900	100785815	914	914	914	914	5221
3	20230728	200800	100785815	914	914	914	914	0
4	20230728	200700	100785815	914	914	914	914	0
5	20230728	200600	100785815	914	914	914	914	0
6	20230728	200500	100785815	914	914	914	914	0
7	20230728	200400	100785815	914	914	914	914	0
8	20230728	200300	100785815	914	914	914	914	0
9	20230728	200200	100785815	914	914	914	914	0
10	20230728	200100	100785815	914	914	914	914	0
11	20230728	200000	100785815	914	914	914	914	0
12	20230728	195900	100785815	914	914	914	914	0
13	20230728	195800	100785815	914	914	914	914	0
14	20230728	195700	100785815	914	914	914	914	0
15	20230728	195600	100785815	914	914	914	914	0
16	20230728	195500	100785815	914	914	914	914	0
17	20230728	195400	100785815	914	914	914	914	0
18	20230728	195300	100785815	914	914	914	914	0
19	20230728	195200	100785815	914	914	914	914	0
20	20230728	195100	100785815	914	914	914	914	0
21	20230728	195000	100785815	914	914	914	914	0
22	20230728	194900	100785815	914	914	914	914	0
23	20230728	194800	100785815	914	914	914	914	0
24	20230728	194700	100785815	914	914	914	914	0
25	20230728	194600	100785815	914	914	914	914	0
26	20230728	194500	100785815	914	914	914	914	0
27	20230728	194400	100785815	914	914	914	914	0
28	20230728	194300	100785815	914	914	914	914	0
29	20230728	194200	100785815	914	914	914	914	0
30	20230728	194100	100785815	914	914	914	914	0
31	20230728	194000	100785815	914	914	914	914	0
32	20230728	193900	100785815	914	914	914	914	5221
33	20230728	193800	100785815	914	914	914	914	0
34	20230728	193700	100785815	914	914	914	914	0
35	20230728	193600	100785815	914	914	914	914	0
36	20230728	193500	100785815	914	914	914	914	0
37	20230728	193400	100785815	914	914	914	914	0
38	20230728	193300	100785815	914	914	914	914	0
39	20230728	193200	100785815	914	914	914	914	0
40	20230728	193100	100785815	914	914	914	914	0
41	20230728	193000	100785815	914	914	914	914	0
42	20230728	192900	100785815	914	914	914	914	0
43	20230728	192800	100785815	914	914	914	914	0
44	20230728	192700	100785815	914	914	914	914	0
45	20230728	192600	100785815	914	914	914	914	0
46	20230728	192500	100785815	914	914	914	914	0
47	20230728	192400	100785815	914	914	914	914	0
48	20230728	192300	100785815	914	914	914	914	0
49	20230728	192200	100785815	914	914	914	914	0
50	20230728	192100	100785815	914	914	914	914	0
51	20230728	192000	100785815	914	914	914	914	0
52	20230728	191900	100785815	914	914	914	914	0
53	20230728	191800	100785815	914	914	914	914	0
54	20230728	191700	100785815	914	914	914	914	0
55	20230728	191600	100785815	914	914	914	914	0
56	20230728	191500	100785815	914	914	914	914	0
57	20230728	191400	100785815	914	914	914	914	0
58	20230728	191300	100785815	914	914	914	914	0
59	20230728	191200	100785815	914	914	914	914	0
60	20230728	191100	100785815	914	914	914	914	0
61	20230728	191000	100785815	914	914	914	914	0
62	20230728	190900	100785815	914	914	914	914	5221
63	20230728	190800	100785815	914	914	914	914	0
64	20230728	190700	100785815	914	914	914	914	0
65	20230728	190600	100785815	914	914	914	914	0
66	20230728	190500	100785815	914	914	914	914	0
67	20230728	190400	100785815	914	914	914	914	0
68	20230728	190300	100785815	914	914	914	914	0
69	20230728	190200	100785815	914	914	914	914	0
70	20230728	190100	100785815	914	914	914	914	0
71	20230728	190000	100785815	914	914	914	914	0
72	20230728	185900	100785815	914	914	914	914	0
73	20230728	185800	100785815	914	914	914	914	0
74	20230728	185700	100785815	914	914	914	914	0
75	20230728	185600	100785815	914	914	914	914	0
76	20230728	185500	100785815	914	914	914	914	0
77	20230728	185400	100785815	914	914	914	914	0
78	20230728	185300	100785815	914	914	914	914	0
79	20230728	185200	100785815	914	914	914	914	0
80	20230728	185100	100785815	914	914	914	914	0
81	20230728	185000	100785815	914	914	914	914	0
82	20230728	184900	100785815	914	914	914	914	0
83	20230728	184800	100785815	914	914	914	914	0
84	20230728	184700	100785815	914	914	914	914	0
85	20230728	184600	100785815	914	914	914	914	0
86	20230728	184500	100785815	914	914	914	914	0
87	20230728	184400	100785815	914	914	914	914	0
88	20230728	184300	100785815	914	914	914	914	0
89	20230728	184200	100785815	914	914	914	914	0
90	20230728	184100	100785815	914	914	914	914	0
91	20230728	184000	100785815	914	914	914	914	0
92	20230728	183900	100785815	914	914	914	914	5221
93	20230728	183800	100785815	914	914	914	914	0
94	20230728	183700	100785815	914	914	914	914	0
95	20230728	183600	100785815	914	914	914	914	0
96	20230728	183500	100785815	914	914	914	914	0
97	20230728	183400	100785815	914	914	914	914	0
98	20230728	183300	100785815	914	914	914	914	0
99	20230728	183200	100785815	914	914	914	914	0
100	20230728	183100	100785815	914	914	914	914	0
101	20230728	183000	100785815	914	914	914	914	0
102	20230728	182900	100785815	914	914	914	914	0
103	20230728	182800	100785815	914	914	914	914	0
104	20230728	182700	100785815	914	914	914	914	0
105	20230728	182600	100785815	914	914	914	914	0
106	20230728	182500	100785815	914	914	914	914	0
107	20230728	182400	100785815	914	914	914	914	0
108	20230728	182300	100785815	914	914	914	914	0
109	20230728	182200	100785815	914	914	914	914	0
110	20230728	182100	100785815	914	914	914	914	0
111	20230728	182000	100785815	914	914	914	914	0
112	20230728	181900	100785815	914	914	914	914	0
113	20230728	181800	100785815	914	914	914	914	0
114	20230728	181700	100785815	914	914	914	914	0
115	20230728	181600	100785815	914	914	914	914	0
116	20230728	181500	100785815	914	914	914	914	0
117	20230728	181400	100785815	914	914	914	914	0
118	20230728	181300	100785815	914	914	914	914	0
119	20230728	181200	100785815	914	914	914	914	0
120	20230728	181100	100785815	914	914	914	914	0
121	20230728	181000	100785815	914	914	914	914	0
122	20230728	180900	100785815	914	914	914	914	5221
123	20230728	180800	100785815	914	914	914	914	0
124	20230728	180700	100785815	914	914	914	914	0
125	20230728	180600	100785815	914	914	914	914	0
126	20230728	180500	100785815	914	914	914	914	0
127	20230728	180400	100785815	914	914	914	914	0
128	20230728	180300	100785815	914	914	914	914	0
129	20230728	180200	100785815	914	914	914	914	0
130	20230728	180100	100785815	914	914	914	914	0
131	20230728	180000	100785815	914	914	914	914	0
132	20230728	175900	100785815	914	914	914	914	0
133	20230728	175800	100785815	914	914	914	914	0
134	20230728	175700	100785815	914	914	914	914	0
135	20230728	175600	100785815	914	914	914	914	0
136	20230728	175500	100785815	914	914	914	914	0
137	20230728	175400	100785815	914	914	914	914	0
138	20230728	175300	100785815	914	914	914	914	0
139	20230728	175200	100785815	914	914	914	914	0
140	20230728	175100	100785815	914	914	914	914	0
141	20230728	175000	100785815	914	914	914	914	0
142	20230728	174900	100785815	914	914	914	914	0
143	20230728	174800	100785815	914	914	914	914	0
144	20230728	174700	100785815	914	914	914	914	0
145	20230728	174600	100785815	914	914	914	914	0
146	20230728	174500	100785815	914	914	914	914	0
147	20230728	174400	100785815	914	914	914	914	0
148	20230728	174300	100785815	914	914	914	914	0
149	20230728	174200	100785815	914	914	914	914	0
150	20230728	174100	100785815	914	914	914	914	0
151	20230728	174000	100785815	914	914	914	914	0
152	20230728	173900	100785815	914	914	914	914	5221
153	20230728	173800	100785815	914	914	914	914	0
154	20230728	173700	100785815	914	914	914	914	0
155	20230728	173600	100785815	914	914	914	914	0
156	20230728	173500	100785815	914	914	914	914	0
157	20230728	173400	100785815	914	914	914	914	0
158	20230728	173300	100785815	914	914	914	914	0
159	20230728	173200	100785815	914	914	914	914	0
160	20230728	173100	100785815	914	914	914	914	0
161	20230728	173000	100785815	914	914	914	914	0
162	20230728	172900	100785815	914	914	914	914	0
163	20230728	172800	100785815	914	914	914	914	0
164	20230728	172700	100785815	914	914	914	914	0
165	20230728	172600	100785815	914	914	914	914	0
166	20230728	172500	100785815	914	914	914	914	0
167	20230728	172400	100785815	914	914	914	914	0
168	20230728	172300	100785815	914	914	914	914	0
169	20230728	172200	100785815	914	914	914	914	0
170	20230728	172100	100785815	914	914	914	914	0
171	20230728	172000	100785815	914	914	914	914	0
172	20230728	171900	100785815	914	914	914	914	0
173	20230728	171800	100785815	914	914	914	914	0
174	20230728	171700	100785815	914	914	914	914	0
175	20230728	171600	100785815	914	914	914	914	0
176	20230728	171500	100785815	914	914	914	914	0
177	20230728	171400	100785815	914	914	914	914	0
178	20230728	171300	100785815	914	914	914	914	0
179	20230728	171200	100785815	914	914	914	914	0
180	20230728	171100	100785815	914	914	914	914	0
181	20230728	171000	100785815	914	914	914	914	0
182	20230728	170900	100785815	914	914	914	914	5221
183	20230728	170800	100785815	914	914	914	914	0
184	20230728	170700	100785815	914	914	914	914	0
185	20230728	170600	100785815	914	914	914	914	0
186	20230728	170500	100785815	914	914	914	914	0
187	20230728	170400	100785815	914	914	914	914	0
188	20230728	170300	100785815	914	914	914	914	0
189	20230728	170200	100785815	914	914	914	914	0
190	20230728	170100	100785815	914	914	914	914	0
191	20230728	170000	100785815	914	914	914	914	0
192	20230728	165900	100785815	914	914	914	914	0
193	20230728	165800	100785815	914	914	914	914	0
194	20230728	165700	100785815	914	914	914	914	0
195	20230728	165600	100785815	914	914	914	914	0
196	20230728	165500	100785815	914	914	914	914	0
197	20230728	165400	100785815	914	914	914	914	0
198	20230728	165300	100785815	914	914	914	914	0
199	20230728	165200	100785815	914	914	914	914	0
200	20230728	165100	100785815	914	914	914	914	0
201	20230728	165000	100785815	914	914	914	914	0
202	20230728	164900	100785815	914	914	914	914	0
203	20230728	164800	100785815	914	914	914	914	0
204	20230728	164700	100785815	914	914	914	914	0
205	20230728	164600	100785815	914	914	914	914	0
206	20230728	164500	100785815	914	914	914	914	0
207	20230728	164400	100785815	914	914	914	914	0
208	20230728	164300	100785815	914	914	914	914	0
209	20230728	164200	100785815	914	914	914	914	0
210	20230728	164100	100785815	914	914	914	914	0
211	20230728	164000	100785815	914	914	914	914	0
212	20230728	163900	100785815	914	914	914	914	5221
213	20230728	163800	100785815	914	914	914	914	0
214	20230728	163700	100785815	914	914	914	914	0
215	20230728	163600	100785815	914	914	914	914	0
216	20230728	163500	100785815	914	914	914	914	0
217	20230728	163400	100785815	914	914	914	914	0
218	20230728	163300	100785815	914	914	914	914	0
219	20230728	163200	100785815	914	914	914	914	0
220	20230728	163100	100785815	914	914	914	914	0
221	20230728	163000	100785815	914	914	914	914	0
222	20230728	162900	100785815	914	914	914	914	0
223	20230728	162800	100785815	914	914	914	914	0
224	20230728	162700	100785815	914	914	914	914	0
225	20230728	162600	100785815	914	914	914	914	0
226	20230728	162500	100785815	914	914	914	914	0
227	20230728	162400	100785815	914	914	914	914	0
228	20230728	162300	100785815	914	914	914	914	0
229	20230728	162200	100785815	914	914	914	914	0
230	20230728	162100	100785815	914	914	914	914	0
231	20230728	162000	100785815	914	914	914	914	0
232	20230728	161900	100785815	914	914	914	914	0
233	20230728	161800	100785815	914	914	914	914	0
234	20230728	161700	100785815	914	914	914	914	0
235	20230728	161600	100785815	914	914	914	914	0
236	20230728	161500	100785815	914	914	914	914	0
237	20230728	161400	100785815	914	914	914	914	0
238	20230728	161300	100785815	914	914	914	914	0
239	20230728	161200	100785815	914	914	914	914	0
240	20230728	161100	100785815	914	914	914	914	0
241	20230728	161000	100785815	914	914	914	914	0
242	20230728	160900	100785815	914	914	914	914	5221
243	20230728	160800	100785815	914	914	914	914	0
244	20230728	160700	100785815	914	914	914	914	0
245	20230728	160600	100785815	914	914	914	914	0
246	20230728	160500	100785815	914	914	914	914	0
247	20230728	160400	100785815	914	914	914	914	0
248	20230728	160300	100785815	914	914	914	914	0
249	20230728	160200	100785815	914	914	914	914	0
250	20230728	160100	100785815	914	914	914	914	0
251	20230728	160000	100785815	914	914	914	914	0
252	20230728	155900	100785815	914	914	914	914	0
253	20230728	155800	100785815	914	914	914	914	0
254	20230728	155700	100785815	914	914	914	914	0
255	20230728	155600	100785815	914	914	914	914	0
256	20230728	155500	100785815	914	914	914	914	0
257	20230728	155400	100785815	914	914	914	914	0
258	20230728	155300	100785815	914	914	914	914	0
259	20230728	155200	100785815	914	914	914	914	0
260	20230728	155100	100785815	914	914	914	914	0
261	20230728	155000	100785815	914	914	914	914	0
262	20230728	154900	100785815	914	914	914	914	0
263	20230728	154800	100785815	914	914	914	914	0
264	20230728	154700	100785815	914	914	914	914	0
265	20230728	154600	100785815	914	914	914	914	0
266	20230728	154500	100785815	914	914	914	914	0
267	20230728	154400	100785815	914	914	914	914	0
268	20230728	154300	100785815	914	914	914	914	0
269	20230728	154200	100785815	914	914	914	914	0
270	20230728	154100	100785815	914	914	914	914	0
271	20230728	154000	100785815	914	914	914	914	0
272	20230728	153900	100785815	914	914	914	914	5221
273	20230728	153800	100785815	914	914	914	914	0
274	20230728	153700	100785815	914	914	914	914	0
275	20230728	153600	100785815	914	914	914	914	0
276	20230728	153500	100785815	914	914	914	914	0
277	20230728	153400	100785815	914	914	914	914	0
278	20230728	153300	100785815	914	914	914	914	0
279	20230728	153200	100785815	914	914	914	914	0
280	20230728	153100	100785815	914	914	914	914	0
281	20230728	153000	100785815	914	914	914	914	5221
282	20230728	152900	96013821	915	915	915	915	0
283	20230728	152800	96013821	915	915	915	915	0
284	20230728	152700	96013821	915	915	915	915	0
285	20230728	152600	96013821	915	915	915	915	0
286	20230728	152500	96013821	915	915	915	915	0
287	20230728	152400	96013821	915	915	915	915	0
288	20230728	152300	96013821	915	915	915	915	0
289	20230728	152200	96013821	915	915	915	915	0
290	20230728	152100	96013821	915	915	915	915	0
291	20230728	152000	96013821	915	915	915	915	0
292	20230728	151900	96013821	915	916	916	915	15
293	20230728	151800	96000083	914	915	915	914	11
294	20230728	151700	95990019	916	916	916	916	23
295	20230728	151600	95968951	916	916	916	916	10
296	20230728	151500	95959791	916	916	916	916	201
297	20230728	151400	95775675	916	914	916	914	144
298	20230728	151300	95643991	916	916	916	916	7
299	20230728	151200	95637579	914	914	914	914	20
300	20230728	151100	95619299	913	913	913	913	0
301	20230728	151000	95619299	913	914	914	913	204
302	20230728	150900	95432844	913	914	914	913	4
303	20230728	150800	95429190	913	915	915	913	42
304	20230728	150700	95390802	913	913	913	913	0
305	20230728	150600	95390802	913	913	913	913	0
306	20230728	150500	95390802	913	913	913	913	0
307	20230728	150400	95390802	913	913	913	913	0
308	20230728	150300	95390802	913	913	913	913	0
309	20230728	150200	95390802	913	913	913	913	0
310	20230728	150100	95390802	913	913	913	913	0
311	20230728	150000	95390802	913	913	913	913	0
312	20230728	145900	95390802	913	913	913	913	0
313	20230728	145800	95390802	913	913	913	913	0
314	20230728	145700	95390802	913	913	913	913	0
315	20230728	145600	95390802	913	913	913	913	3
316	20230728	145500	95388063	911	911	911	911	0
317	20230728	145400	95388063	911	911	911	911	0
318	20230728	145300	95388063	911	911	911	911	0
319	20230728	145200	95388063	911	911	911	911	0
320	20230728	145100	95388063	911	911	911	911	0
321	20230728	145000	95388063	911	911	911	911	0
322	20230728	144900	95388063	911	911	911	911	0
323	20230728	144800	95388063	911	911	911	911	0
324	20230728	144700	95388063	911	911	911	911	0
325	20230728	144600	95388063	911	913	913	911	9086
326	20230728	144500	87105597	913	913	913	913	0
327	20230728	144400	87105597	913	913	913	913	0
328	20230728	144300	87105597	913	913	913	913	0
329	20230728	144200	87105597	913	913	913	913	0
330	20230728	144100	87105597	913	913	913	913	2
331	20230728	144000	87103771	914	914	914	914	0
332	20230728	143900	87103771	914	913	914	913	8
333	20230728	143800	87096466	915	915	915	915	0
334	20230728	143700	87096466	915	915	915	915	1
335	20230728	143600	87095551	912	912	912	912	0
336	20230728	143500	87095551	912	912	912	912	0
337	20230728	143400	87095551	912	916	916	912	851
338	20230728	143300	86319432	916	916	916	916	0
339	20230728	143200	86319432	916	916	916	916	0
340	20230728	143100	86319432	916	916	916	916	0
341	20230728	143000	86319432	916	916	916	916	0
342	20230728	142900	86319432	916	916	916	916	2
343	20230728	142800	86317600	916	916	916	916	3
344	20230728	142700	86314852	916	916	916	916	0
345	20230728	142600	86314852	916	916	916	916	1
346	20230728	142500	86313936	911	911	911	911	0
347	20230728	142400	86313936	911	911	911	911	0
348	20230728	142300	86313936	911	911	911	911	0
349	20230728	142200	86313936	911	914	914	911	173
350	20230728	142100	86156245	911	911	911	911	0
351	20230728	142000	86156245	911	914	914	911	4558
352	20230728	141900	81998950	913	913	913	913	0
353	20230728	141800	81998950	913	913	913	913	0
354	20230728	141700	81998950	913	913	913	913	0
355	20230728	141600	81998950	913	913	913	913	0
356	20230728	141500	81998950	913	913	913	913	1
357	20230728	141400	81998037	913	913	913	913	2483
358	20230728	141300	79731058	913	913	913	913	0
359	20230728	141200	79731058	913	913	913	913	0
360	20230728	141100	79731058	913	913	913	913	55
361	20230728	141000	79680843	912	913	913	912	5951
362	20230728	140900	74253530	913	913	913	913	2
363	20230728	140800	74251704	913	913	913	913	60
364	20230728	140700	74196924	913	913	913	913	19
365	20230728	140600	74179577	912	912	912	912	0
366	20230728	140500	74179577	912	912	912	912	0
367	20230728	140400	74179577	912	912	912	912	0
368	20230728	140300	74179577	912	912	912	912	3
369	20230728	140200	74176841	912	912	912	912	3
370	20230728	140100	74174105	914	914	914	914	100
371	20230728	140000	74082705	913	913	913	913	0
372	20230728	135900	74082705	913	913	913	913	300
373	20230728	135800	73808805	913	913	913	913	700
374	20230728	135700	73169705	913	913	913	913	3376
375	20230728	135600	70087417	913	913	913	913	1772
376	20230728	135500	68469581	913	913	913	913	0
377	20230728	135400	68469581	913	913	913	913	44
378	20230728	135300	68429409	913	913	913	913	201
379	20230728	135200	68245896	913	913	913	913	100
380	20230728	135100	68154596	913	913	913	913	7
381	20230728	135000	68148205	913	913	913	913	240
382	20230728	134900	67929085	913	913	913	913	90
383	20230728	134800	67846915	912	912	912	912	0
384	20230728	134700	67846915	912	912	912	912	677
385	20230728	134600	67229491	912	913	913	912	1034
386	20230728	134500	66285851	913	913	913	913	46
387	20230728	134400	66243853	913	913	913	913	0
388	20230728	134300	66243853	913	913	913	913	0
389	20230728	134200	66243853	913	913	913	913	3813
390	20230728	134100	62762584	913	913	913	913	142
391	20230728	134000	62632938	913	913	913	913	0
392	20230728	133900	62632938	913	913	913	913	0
393	20230728	133800	62632938	913	913	913	913	0
394	20230728	133700	62632938	913	913	913	913	0
395	20230728	133600	62632938	913	913	913	913	50
396	20230728	133500	62587288	912	913	913	912	575
397	20230728	133400	62062323	913	913	913	913	0
398	20230728	133300	62062323	913	913	913	913	0
399	20230728	133200	62062323	913	913	913	913	0
400	20230728	133100	62062323	913	913	913	913	0
401	20230728	133000	62062323	913	914	914	913	805
402	20230728	132900	61327205	914	914	914	914	0
403	20230728	132800	61327205	914	914	914	914	0
404	20230728	132700	61327205	914	914	914	914	17
405	20230728	132600	61311667	922	922	922	922	0
406	20230728	132500	61311667	922	922	922	922	0
407	20230728	132400	61311667	922	922	922	922	0
408	20230728	132300	61311667	922	922	922	922	0
409	20230728	132200	61311667	922	918	922	918	750
410	20230728	132100	60621445	914	914	914	914	1500
411	20230728	132000	59250445	914	914	914	914	0
412	20230728	131900	59250445	914	914	914	914	0
413	20230728	131800	59250445	914	914	914	914	20
414	20230728	131700	59232165	913	913	913	913	0
415	20230728	131600	59232165	913	913	913	913	0
416	20230728	131500	59232165	913	913	913	913	0
417	20230728	131400	59232165	913	913	913	913	0
418	20230728	131300	59232165	913	913	913	913	0
419	20230728	131200	59232165	913	913	913	913	0
420	20230728	131100	59232165	913	913	913	913	0
421	20230728	131000	59232165	913	913	913	913	0
422	20230728	130900	59232165	913	913	913	913	0
423	20230728	130800	59232165	913	913	913	913	1
424	20230728	130700	59231252	913	913	913	913	0
425	20230728	130600	59231252	913	913	913	913	0
426	20230728	130500	59231252	913	913	913	913	0
427	20230728	130400	59231252	913	913	913	913	0
428	20230728	130300	59231252	913	913	913	913	0
429	20230728	130200	59231252	913	913	913	913	3
430	20230728	130100	59228513	913	914	914	913	779
431	20230728	130000	58516945	913	913	913	913	0
432	20230728	125900	58516945	913	913	913	913	0
433	20230728	125800	58516945	913	913	913	913	0
434	20230728	125700	58516945	913	913	913	913	0
435	20230728	125600	58516945	913	913	913	913	0
436	20230728	125500	58516945	913	913	913	913	0
437	20230728	125400	58516945	913	914	914	913	616
438	20230728	125300	57954517	913	913	913	913	1
439	20230728	125200	57953604	914	914	914	914	1981
440	20230728	125100	56142970	913	913	913	913	0
441	20230728	125000	56142970	913	913	913	913	235
442	20230728	124900	55928415	914	915	915	914	3821
443	20230728	124800	52436011	915	915	915	915	2463
444	20230728	124700	50182366	915	915	915	915	18
445	20230728	124600	50165896	916	916	916	915	500
446	20230728	124500	49707971	916	916	916	916	1
447	20230728	124400	49707055	916	916	916	916	1750
448	20230728	124300	48104055	916	916	916	916	9
449	20230728	124200	48095811	917	919	919	917	252
450	20230728	124100	47864565	920	920	920	920	0
451	20230728	124000	47864565	920	920	920	920	10
452	20230728	123900	47855365	920	920	920	920	0
453	20230728	123800	47855365	920	920	920	920	0
454	20230728	123700	47855365	920	920	920	920	0
455	20230728	123600	47855365	920	920	920	920	0
456	20230728	123500	47855365	920	920	920	920	0
457	20230728	123400	47855365	920	920	920	920	0
458	20230728	123300	47855365	920	920	920	920	1
459	20230728	123200	47854445	916	916	916	916	0
460	20230728	123100	47854445	916	916	916	916	0
461	20230728	123000	47854445	916	916	916	916	0
462	20230728	122900	47854445	916	916	916	916	0
463	20230728	122800	47854445	916	916	916	916	2
464	20230728	122700	47852613	916	920	920	916	50
465	20230728	122600	47806719	919	919	919	919	0
466	20230728	122500	47806719	919	919	919	919	0
467	20230728	122400	47806719	919	919	919	919	687
468	20230728	122300	47175366	916	916	916	916	0
469	20230728	122200	47175366	916	916	916	916	1
470	20230728	122100	47174450	916	916	916	916	0
471	20230728	122000	47174450	916	916	916	916	0
472	20230728	121900	47174450	916	916	916	916	2
473	20230728	121800	47172618	916	916	916	916	0
474	20230728	121700	47172618	916	916	916	916	0
475	20230728	121600	47172618	916	916	916	916	1
476	20230728	121500	47171702	916	916	916	916	2
477	20230728	121400	47169870	916	916	916	916	0
478	20230728	121300	47169870	916	916	916	916	2
479	20230728	121200	47168038	916	919	919	916	418
480	20230728	121100	46783899	916	917	917	916	293
481	20230728	121000	46515219	916	916	916	916	0
482	20230728	120900	46515219	916	916	916	916	0
483	20230728	120800	46515219	916	916	916	916	0
484	20230728	120700	46515219	916	916	916	916	0
485	20230728	120600	46515219	916	916	916	916	0
486	20230728	120500	46515219	916	916	916	916	0
487	20230728	120400	46515219	916	916	916	916	0
488	20230728	120300	46515219	916	916	916	916	0
489	20230728	120200	46515219	916	916	916	916	0
490	20230728	120100	46515219	916	916	916	916	2
491	20230728	120000	46513387	916	917	917	916	16
492	20230728	115900	46498716	916	919	919	916	24
493	20230728	115800	46476693	916	916	916	916	0
494	20230728	115700	46476693	916	918	918	916	14
495	20230728	115600	46463855	916	916	916	916	0
496	20230728	115500	46463855	916	916	916	916	0
497	20230728	115400	46463855	916	916	916	916	0
498	20230728	115300	46463855	916	916	916	916	0
499	20230728	115200	46463855	916	916	916	916	0
500	20230728	115100	46463855	916	916	916	916	0
501	20230728	115000	46463855	916	916	916	916	2
502	20230728	114900	46462023	916	917	917	916	1169
503	20230728	114800	45390051	916	916	916	916	0
504	20230728	114700	45390051	916	916	916	916	0
505	20230728	114600	45390051	916	916	916	916	0
506	20230728	114500	45390051	916	916	916	916	0
507	20230728	114400	45390051	916	916	916	916	263
508	20230728	114300	45149143	915	915	915	915	0
509	20230728	114200	45149143	915	915	915	915	0
510	20230728	114100	45149143	915	916	916	915	211
511	20230728	114000	44955870	916	916	916	916	0
512	20230728	113900	44955870	916	916	916	916	0
513	20230728	113800	44955870	916	916	916	916	0
514	20230728	113700	44955870	916	916	916	916	0
515	20230728	113600	44955870	916	916	916	916	0
516	20230728	113500	44955870	916	916	916	916	0
517	20230728	113400	44955870	916	916	916	916	0
518	20230728	113300	44955870	916	916	916	916	10
519	20230728	113200	44946710	915	915	915	915	0
520	20230728	113100	44946710	915	915	915	915	0
521	20230728	113000	44946710	915	915	915	915	0
522	20230728	112900	44946710	915	915	915	915	0
523	20230728	112800	44946710	915	915	915	915	0
524	20230728	112700	44946710	915	915	915	915	90
525	20230728	112600	44864360	917	917	917	917	1185
526	20230728	112500	43777715	917	918	918	917	3
527	20230728	112400	43774963	917	917	917	917	0
528	20230728	112300	43774963	917	917	917	917	0
529	20230728	112200	43774963	917	917	917	917	0
530	20230728	112100	43774963	917	917	917	917	1
531	20230728	112000	43774046	916	916	916	916	76
532	20230728	111900	43704430	915	916	916	915	110
533	20230728	111800	43603779	915	915	915	915	0
534	20230728	111700	43603779	915	915	915	915	110
535	20230728	111600	43503129	915	915	915	915	110
536	20230728	111500	43402479	914	914	914	914	0
537	20230728	111400	43402479	914	914	914	914	2
538	20230728	111300	43400651	919	915	919	914	13
539	20230728	111200	43388763	914	914	914	914	0
540	20230728	111100	43388763	914	914	915	914	36
541	20230728	111000	43355858	913	915	915	913	25
542	20230728	110900	43333011	913	913	913	913	0
543	20230728	110800	43333011	913	915	915	913	410
544	20230728	110700	42958126	916	921	921	916	1409
545	20230728	110600	41665559	921	921	921	921	0
546	20230728	110500	41665559	921	921	921	921	2
547	20230728	110400	41663717	921	921	921	921	48
548	20230728	110300	41619509	921	921	921	921	1
549	20230728	110200	41618588	917	917	917	917	0
550	20230728	110100	41618588	917	917	917	917	0
551	20230728	110000	41618588	917	918	918	917	3022
552	20230728	105900	38847209	916	916	916	916	0
553	20230728	105800	38847209	916	922	922	916	500
554	20230728	105700	38388309	923	923	923	923	1
555	20230728	105600	38387386	925	924	925	923	133
556	20230728	105500	38264364	925	926	928	925	234
557	20230728	105400	38047285	926	926	926	926	2
558	20230728	105300	38045433	926	928	928	926	60
559	20230728	105200	37989755	929	929	929	929	0
560	20230728	105100	37989755	929	929	929	929	0
561	20230728	105000	37989755	929	929	929	929	0
562	20230728	104900	37989755	929	929	929	929	7
563	20230728	104800	37983252	933	930	933	930	2410
564	20230728	104700	35737517	930	921	930	921	5068
565	20230728	104600	31049197	920	920	920	920	0
566	20230728	104500	31049197	920	918	920	918	5560
567	20230728	104400	25934620	918	918	918	918	0
568	20230728	104300	25934620	918	918	918	918	0
569	20230728	104200	25934620	918	918	918	918	100
570	20230728	104100	25842820	918	918	918	918	0
571	20230728	104000	25842820	918	918	918	918	0
572	20230728	103900	25842820	918	918	918	918	0
573	20230728	103800	25842820	918	918	918	918	0
574	20230728	103700	25842820	918	918	918	918	0
575	20230728	103600	25842820	918	918	918	918	300
576	20230728	103500	25567420	918	918	918	918	20
577	20230728	103400	25549060	918	918	918	918	500
578	20230728	103300	25090060	918	915	918	915	4
579	20230728	103200	25086391	919	919	919	919	2
580	20230728	103100	25084553	914	914	914	914	1500
581	20230728	103000	23713553	913	913	913	913	0
582	20230728	102900	23713553	913	913	913	913	0
583	20230728	102800	23713553	913	913	913	913	380
584	20230728	102700	23366613	911	917	917	911	2106
585	20230728	102600	21445809	919	917	919	917	5
586	20230728	102500	21441220	919	919	919	919	0
587	20230728	102400	21441220	919	919	919	919	0
588	20230728	102300	21441220	919	919	919	919	0
589	20230728	102200	21441220	919	919	919	919	0
590	20230728	102100	21441220	919	919	919	919	0
591	20230728	102000	21441220	919	919	919	919	0
592	20230728	101900	21441220	919	919	919	919	20
593	20230728	101800	21422840	919	919	919	919	162
594	20230728	101700	21273962	918	918	918	918	0
595	20230728	101600	21273962	918	918	918	918	0
596	20230728	101500	21273962	918	918	918	918	3062
597	20230728	101400	18463046	918	918	918	918	10
598	20230728	101300	18453866	918	918	918	918	10
599	20230728	101200	18444686	915	915	915	915	0
600	20230728	101100	18444686	915	914	915	914	1340
601	20230728	101000	17219873	914	914	914	914	0
602	20230728	100900	17219873	914	914	914	914	901
603	20230728	100800	16396359	914	914	914	914	0
604	20230728	100700	16396359	914	914	914	914	0
605	20230728	100600	16396359	914	914	914	914	0
606	20230728	100500	16396359	914	914	914	914	0
607	20230728	100400	16396359	914	914	914	914	23
608	20230728	100300	16375337	914	914	914	914	0
609	20230728	100200	16375337	914	914	914	914	3157
610	20230728	100100	13489839	914	914	914	914	0
611	20230728	100000	13489839	914	914	914	914	0
612	20230728	095900	13489839	914	914	914	914	0
613	20230728	095800	13489839	914	914	914	914	110
614	20230728	095700	13389299	914	914	914	914	17
615	20230728	095600	13373761	914	914	914	914	0
616	20230728	095500	13373761	914	914	914	914	0
617	20230728	095400	13373761	914	914	914	914	1
618	20230728	095300	13372847	911	911	911	911	0
619	20230728	095200	13372847	911	911	911	911	0
620	20230728	095100	13372847	911	911	911	911	0
621	20230728	095000	13372847	911	911	911	911	0
622	20230728	094900	13372847	911	912	912	911	4600
623	20230728	094800	9181062	912	912	912	912	0
624	20230728	094700	9181062	912	912	912	912	0
625	20230728	094600	9181062	912	912	912	912	0
626	20230728	094500	9181062	912	912	912	912	0
627	20230728	094400	9181062	912	912	912	912	5
628	20230728	094300	9176502	912	912	912	912	4
629	20230728	094200	9172854	912	912	912	912	4
630	20230728	094100	9169206	912	912	912	912	5
631	20230728	094000	9164646	915	915	915	915	240
632	20230728	093900	8945046	915	915	915	915	4
633	20230728	093800	8941386	915	915	915	915	237
634	20230728	093700	8724531	915	914	915	914	33
635	20230728	093600	8694338	912	912	912	912	4
636	20230728	093500	8690690	914	914	914	914	1
637	20230728	093400	8689776	912	914	914	912	2363
638	20230728	093300	6531098	915	915	915	915	0
639	20230728	093200	6531098	915	915	915	915	99
640	20230728	093100	6440513	914	914	914	914	4
641	20230728	093000	6436857	914	914	914	914	504
642	20230728	092900	5976201	914	914	914	914	0
643	20230728	092800	5976201	914	916	916	914	1578
644	20230728	092700	4530761	916	916	916	916	4
645	20230728	092600	4527097	917	917	917	917	21
646	20230728	092500	4507840	917	917	917	917	70
647	20230728	092400	4443650	917	917	917	917	3
648	20230728	092300	4440899	917	917	917	917	0
649	20230728	092200	4440899	917	916	917	916	10
650	20230728	092100	4431733	916	916	916	916	0
651	20230728	092000	4431733	916	916	916	916	0
652	20230728	091900	4431733	916	916	916	916	4
653	20230728	091800	4428069	916	915	916	915	11
654	20230728	091700	4418001	914	916	916	914	702
655	20230728	091600	3775011	917	917	917	916	242
656	20230728	091500	3553107	918	918	918	918	0
657	20230728	091400	3553107	918	919	919	918	23
658	20230728	091300	3531990	919	914	919	914	15
659	20230728	091200	3518230	915	915	915	915	1
660	20230728	091100	3517315	919	919	919	919	0
661	20230728	091000	3517315	919	914	919	914	30
662	20230728	090900	3489770	919	919	919	919	0
663	20230728	090800	3489770	919	919	919	919	0
664	20230728	090700	3489770	919	919	919	919	0
665	20230728	090600	3489770	919	919	919	919	0
666	20230728	090500	3489770	919	919	919	919	50
667	20230728	090400	3443820	911	911	911	910	308
668	20230728	090300	3163236	911	911	911	911	4
669	20230728	090200	3159592	911	913	913	911	2453
670	20230728	090100	924881	911	912	912	911	404
671	20230728	090000	556621	911	911	911	911	611