KissMeData/145270/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,200100,25277495,997,997,997,997,4553
20230731,200000,25277495,997,997,997,997,0
20230731,195900,25277495,997,997,997,997,0
20230731,195800,25277495,997,997,997,997,0
20230731,195700,25277495,997,997,997,997,0
20230731,195600,25277495,997,997,997,997,0
20230731,195500,25277495,997,997,997,997,0
20230731,195400,25277495,997,997,997,997,0
20230731,195300,25277495,997,997,997,997,0
20230731,195200,25277495,997,997,997,997,0
20230731,195100,25277495,997,997,997,997,0
20230731,195000,25277495,997,997,997,997,0
20230731,194900,25277495,997,997,997,997,0
20230731,194800,25277495,997,997,997,997,0
20230731,194700,25277495,997,997,997,997,0
20230731,194600,25277495,997,997,997,997,0
20230731,194500,25277495,997,997,997,997,0
20230731,194400,25277495,997,997,997,997,0
20230731,194300,25277495,997,997,997,997,0
20230731,194200,25277495,997,997,997,997,0
20230731,194100,25277495,997,997,997,997,0
20230731,194000,25277495,997,997,997,997,0
20230731,193900,25277495,997,997,997,997,0
20230731,193800,25277495,997,997,997,997,0
20230731,193700,25277495,997,997,997,997,0
20230731,193600,25277495,997,997,997,997,0
20230731,193500,25277495,997,997,997,997,0
20230731,193400,25277495,997,997,997,997,0
20230731,193300,25277495,997,997,997,997,0
20230731,193200,25277495,997,997,997,997,0
20230731,193100,25277495,997,997,997,997,4553
20230731,193000,25277495,997,997,997,997,0
20230731,192900,25277495,997,997,997,997,0
20230731,192800,25277495,997,997,997,997,0
20230731,192700,25277495,997,997,997,997,0
20230731,192600,25277495,997,997,997,997,0
20230731,192500,25277495,997,997,997,997,0
20230731,192400,25277495,997,997,997,997,0
20230731,192300,25277495,997,997,997,997,0
20230731,192200,25277495,997,997,997,997,0
20230731,192100,25277495,997,997,997,997,0
20230731,192000,25277495,997,997,997,997,0
20230731,191900,25277495,997,997,997,997,0
20230731,191800,25277495,997,997,997,997,0
20230731,191700,25277495,997,997,997,997,0
20230731,191600,25277495,997,997,997,997,0
20230731,191500,25277495,997,997,997,997,0
20230731,191400,25277495,997,997,997,997,0
20230731,191300,25277495,997,997,997,997,0
20230731,191200,25277495,997,997,997,997,0
20230731,191100,25277495,997,997,997,997,0
20230731,191000,25277495,997,997,997,997,0
20230731,190900,25277495,997,997,997,997,0
20230731,190800,25277495,997,997,997,997,0
20230731,190700,25277495,997,997,997,997,0
20230731,190600,25277495,997,997,997,997,0
20230731,190500,25277495,997,997,997,997,0
20230731,190400,25277495,997,997,997,997,0
20230731,190300,25277495,997,997,997,997,0
20230731,190200,25277495,997,997,997,997,0
20230731,190100,25277495,997,997,997,997,4553
20230731,190000,25277495,997,997,997,997,0
20230731,185900,25277495,997,997,997,997,0
20230731,185800,25277495,997,997,997,997,0
20230731,185700,25277495,997,997,997,997,0
20230731,185600,25277495,997,997,997,997,0
20230731,185500,25277495,997,997,997,997,0
20230731,185400,25277495,997,997,997,997,0
20230731,185300,25277495,997,997,997,997,0
20230731,185200,25277495,997,997,997,997,0
20230731,185100,25277495,997,997,997,997,0
20230731,185000,25277495,997,997,997,997,0
20230731,184900,25277495,997,997,997,997,0
20230731,184800,25277495,997,997,997,997,0
20230731,184700,25277495,997,997,997,997,0
20230731,184600,25277495,997,997,997,997,0
20230731,184500,25277495,997,997,997,997,0
20230731,184400,25277495,997,997,997,997,0
20230731,184300,25277495,997,997,997,997,0
20230731,184200,25277495,997,997,997,997,0
20230731,184100,25277495,997,997,997,997,0
20230731,184000,25277495,997,997,997,997,0
20230731,183900,25277495,997,997,997,997,0
20230731,183800,25277495,997,997,997,997,0
20230731,183700,25277495,997,997,997,997,0
20230731,183600,25277495,997,997,997,997,0
20230731,183500,25277495,997,997,997,997,0
20230731,183400,25277495,997,997,997,997,0
20230731,183300,25277495,997,997,997,997,0
20230731,183200,25277495,997,997,997,997,0
20230731,183100,25277495,997,997,997,997,4553
20230731,183000,25277495,997,997,997,997,0
20230731,182900,25277495,997,997,997,997,0
20230731,182800,25277495,997,997,997,997,0
20230731,182700,25277495,997,997,997,997,0
20230731,182600,25277495,997,997,997,997,0
20230731,182500,25277495,997,997,997,997,0
20230731,182400,25277495,997,997,997,997,0
20230731,182300,25277495,997,997,997,997,0
20230731,182200,25277495,997,997,997,997,0
20230731,182100,25277495,997,997,997,997,0
20230731,182000,25277495,997,997,997,997,0
20230731,181900,25277495,997,997,997,997,0
20230731,181800,25277495,997,997,997,997,0
20230731,181700,25277495,997,997,997,997,0
20230731,181600,25277495,997,997,997,997,0
20230731,181500,25277495,997,997,997,997,0
20230731,181400,25277495,997,997,997,997,0
20230731,181300,25277495,997,997,997,997,0
20230731,181200,25277495,997,997,997,997,0
20230731,181100,25277495,997,997,997,997,0
20230731,181000,25277495,997,997,997,997,0
20230731,180900,25277495,997,997,997,997,0
20230731,180800,25277495,997,997,997,997,0
20230731,180700,25277495,997,997,997,997,0
20230731,180600,25277495,997,997,997,997,0
20230731,180500,25277495,997,997,997,997,0
20230731,180400,25277495,997,997,997,997,0
20230731,180300,25277495,997,997,997,997,0
20230731,180200,25277495,997,997,997,997,0
20230731,180100,25277495,997,997,997,997,4553
20230731,180000,25277495,997,997,997,997,0
20230731,175900,25277495,997,997,997,997,0
20230731,175800,25277495,997,997,997,997,0
20230731,175700,25277495,997,997,997,997,0
20230731,175600,25277495,997,997,997,997,0
20230731,175500,25277495,997,997,997,997,0
20230731,175400,25277495,997,997,997,997,0
20230731,175300,25277495,997,997,997,997,0
20230731,175200,25277495,997,997,997,997,0
20230731,175100,25277495,997,997,997,997,0
20230731,175000,25277495,997,997,997,997,0
20230731,174900,25277495,997,997,997,997,0
20230731,174800,25277495,997,997,997,997,0
20230731,174700,25277495,997,997,997,997,0
20230731,174600,25277495,997,997,997,997,0
20230731,174500,25277495,997,997,997,997,0
20230731,174400,25277495,997,997,997,997,0
20230731,174300,25277495,997,997,997,997,0
20230731,174200,25277495,997,997,997,997,0
20230731,174100,25277495,997,997,997,997,0
20230731,174000,25277495,997,997,997,997,0
20230731,173900,25277495,997,997,997,997,0
20230731,173800,25277495,997,997,997,997,0
20230731,173700,25277495,997,997,997,997,0
20230731,173600,25277495,997,997,997,997,0
20230731,173500,25277495,997,997,997,997,0
20230731,173400,25277495,997,997,997,997,0
20230731,173300,25277495,997,997,997,997,0
20230731,173200,25277495,997,997,997,997,0
20230731,173100,25277495,997,997,997,997,4553
20230731,173000,25277495,997,997,997,997,0
20230731,172900,25277495,997,997,997,997,0
20230731,172800,25277495,997,997,997,997,0
20230731,172700,25277495,997,997,997,997,0
20230731,172600,25277495,997,997,997,997,0
20230731,172500,25277495,997,997,997,997,0
20230731,172400,25277495,997,997,997,997,0
20230731,172300,25277495,997,997,997,997,0
20230731,172200,25277495,997,997,997,997,0
20230731,172100,25277495,997,997,997,997,0
20230731,172000,25277495,997,997,997,997,0
20230731,171900,25277495,997,997,997,997,0
20230731,171800,25277495,997,997,997,997,0
20230731,171700,25277495,997,997,997,997,0
20230731,171600,25277495,997,997,997,997,0
20230731,171500,25277495,997,997,997,997,0
20230731,171400,25277495,997,997,997,997,0
20230731,171300,25277495,997,997,997,997,0
20230731,171200,25277495,997,997,997,997,0
20230731,171100,25277495,997,997,997,997,0
20230731,171000,25277495,997,997,997,997,0
20230731,170900,25277495,997,997,997,997,0
20230731,170800,25277495,997,997,997,997,0
20230731,170700,25277495,997,997,997,997,0
20230731,170600,25277495,997,997,997,997,0
20230731,170500,25277495,997,997,997,997,0
20230731,170400,25277495,997,997,997,997,0
20230731,170300,25277495,997,997,997,997,0
20230731,170200,25277495,997,997,997,997,0
20230731,170100,25277495,997,997,997,997,4553
20230731,170000,25277495,997,997,997,997,0
20230731,165900,25277495,997,997,997,997,0
20230731,165800,25277495,997,997,997,997,0
20230731,165700,25277495,997,997,997,997,0
20230731,165600,25277495,997,997,997,997,0
20230731,165500,25277495,997,997,997,997,0
20230731,165400,25277495,997,997,997,997,0
20230731,165300,25277495,997,997,997,997,0
20230731,165200,25277495,997,997,997,997,0
20230731,165100,25277495,997,997,997,997,0
20230731,165000,25277495,997,997,997,997,0
20230731,164900,25277495,997,997,997,997,0
20230731,164800,25277495,997,997,997,997,0
20230731,164700,25277495,997,997,997,997,0
20230731,164600,25277495,997,997,997,997,0
20230731,164500,25277495,997,997,997,997,0
20230731,164400,25277495,997,997,997,997,0
20230731,164300,25277495,997,997,997,997,0
20230731,164200,25277495,997,997,997,997,0
20230731,164100,25277495,997,997,997,997,0
20230731,164000,25277495,997,997,997,997,0
20230731,163900,25277495,997,997,997,997,0
20230731,163800,25277495,997,997,997,997,0
20230731,163700,25277495,997,997,997,997,0
20230731,163600,25277495,997,997,997,997,0
20230731,163500,25277495,997,997,997,997,0
20230731,163400,25277495,997,997,997,997,0
20230731,163300,25277495,997,997,997,997,0
20230731,163200,25277495,997,997,997,997,0
20230731,163100,25277495,997,997,997,997,4553
20230731,163000,25277495,997,997,997,997,0
20230731,162900,25277495,997,997,997,997,0
20230731,162800,25277495,997,997,997,997,0
20230731,162700,25277495,997,997,997,997,0
20230731,162600,25277495,997,997,997,997,0
20230731,162500,25277495,997,997,997,997,0
20230731,162400,25277495,997,997,997,997,0
20230731,162300,25277495,997,997,997,997,0
20230731,162200,25277495,997,997,997,997,0
20230731,162100,25277495,997,997,997,997,0
20230731,162000,25277495,997,997,997,997,0
20230731,161900,25277495,997,997,997,997,0
20230731,161800,25277495,997,997,997,997,0
20230731,161700,25277495,997,997,997,997,0
20230731,161600,25277495,997,997,997,997,0
20230731,161500,25277495,997,997,997,997,0
20230731,161400,25277495,997,997,997,997,0
20230731,161300,25277495,997,997,997,997,0
20230731,161200,25277495,997,997,997,997,0
20230731,161100,25277495,997,997,997,997,0
20230731,161000,25277495,997,997,997,997,0
20230731,160900,25277495,997,997,997,997,0
20230731,160800,25277495,997,997,997,997,0
20230731,160700,25277495,997,997,997,997,0
20230731,160600,25277495,997,997,997,997,0
20230731,160500,25277495,997,997,997,997,0
20230731,160400,25277495,997,997,997,997,0
20230731,160300,25277495,997,997,997,997,0
20230731,160200,25277495,997,997,997,997,0
20230731,160100,25277495,997,997,997,997,4553
20230731,160000,25277495,997,997,997,997,0
20230731,155900,25277495,997,997,997,997,0
20230731,155800,25277495,997,997,997,997,0
20230731,155700,25277495,997,997,997,997,0
20230731,155600,25277495,997,997,997,997,0
20230731,155500,25277495,997,997,997,997,0
20230731,155400,25277495,997,997,997,997,0
20230731,155300,25277495,997,997,997,997,0
20230731,155200,25277495,997,997,997,997,0
20230731,155100,25277495,997,997,997,997,0
20230731,155000,25277495,997,997,997,997,0
20230731,154900,25277495,997,997,997,997,0
20230731,154800,25277495,997,997,997,997,0
20230731,154700,25277495,997,997,997,997,0
20230731,154600,25277495,997,997,997,997,0
20230731,154500,25277495,997,997,997,997,0
20230731,154400,25277495,997,997,997,997,0
20230731,154300,25277495,997,997,997,997,0
20230731,154200,25277495,997,997,997,997,0
20230731,154100,25277495,997,997,997,997,0
20230731,154000,25277495,997,997,997,997,0
20230731,153900,25277495,997,997,997,997,0
20230731,153800,25277495,997,997,997,997,0
20230731,153700,25277495,997,997,997,997,0
20230731,153600,25277495,997,997,997,997,0
20230731,153500,25277495,997,997,997,997,0
20230731,153400,25277495,997,997,997,997,0
20230731,153300,25277495,997,997,997,997,0
20230731,153200,25277495,997,997,997,997,0
20230731,153100,25277495,997,997,997,997,4553
20230731,153000,25277495,997,997,997,997,4553
20230731,152900,20738154,995,995,995,995,0
20230731,152800,20738154,995,995,995,995,0
20230731,152700,20738154,995,995,995,995,0
20230731,152600,20738154,995,995,995,995,0
20230731,152500,20738154,995,995,995,995,0
20230731,152400,20738154,995,995,995,995,0
20230731,152300,20738154,995,995,995,995,0
20230731,152200,20738154,995,995,995,995,0
20230731,152100,20738154,995,995,995,995,0
20230731,152000,20738154,995,995,995,995,0
20230731,151900,20738154,995,995,995,995,0
20230731,151800,20738154,995,995,995,995,0
20230731,151700,20738154,995,995,995,995,0
20230731,151600,20738154,995,995,995,995,10
20230731,151500,20728204,997,997,997,997,1
20230731,151400,20727207,996,996,996,996,0
20230731,151300,20727207,996,996,996,996,0
20230731,151200,20727207,996,996,996,996,0
20230731,151100,20727207,996,996,996,996,0
20230731,151000,20727207,996,996,996,996,0
20230731,150900,20727207,996,996,996,996,0
20230731,150800,20727207,996,996,996,996,300
20230731,150700,20428407,996,996,996,996,135
20230731,150600,20293947,996,996,996,996,0
20230731,150500,20293947,996,996,996,996,0
20230731,150400,20293947,996,996,996,996,0
20230731,150300,20293947,996,996,996,996,0
20230731,150200,20293947,996,996,996,996,0
20230731,150100,20293947,996,996,996,996,0
20230731,150000,20293947,996,996,996,996,0
20230731,145900,20293947,996,996,996,996,0
20230731,145800,20293947,996,996,996,996,0
20230731,145700,20293947,996,996,996,996,0
20230731,145600,20293947,996,996,996,996,0
20230731,145500,20293947,996,996,996,996,560
20230731,145400,19736187,997,997,997,997,11
20230731,145300,19725220,997,997,997,997,66
20230731,145200,19659418,996,996,996,996,107
20230731,145100,19552846,997,997,997,997,0
20230731,145000,19552846,997,997,997,997,0
20230731,144900,19552846,997,997,997,997,0
20230731,144800,19552846,997,997,997,997,2
20230731,144700,19550852,997,997,997,997,0
20230731,144600,19550852,997,997,997,997,14
20230731,144500,19536894,997,997,997,997,0
20230731,144400,19536894,997,997,997,997,1
20230731,144300,19535897,996,996,996,996,1
20230731,144200,19534901,996,996,996,996,0
20230731,144100,19534901,996,996,996,996,0
20230731,144000,19534901,996,996,996,996,0
20230731,143900,19534901,996,997,997,996,206
20230731,143800,19329720,997,997,997,997,1
20230731,143700,19328723,997,997,997,997,5
20230731,143600,19323738,997,997,997,997,0
20230731,143500,19323738,997,997,997,997,0
20230731,143400,19323738,997,997,997,997,0
20230731,143300,19323738,997,997,997,997,0
20230731,143200,19323738,997,997,997,997,0
20230731,143100,19323738,997,997,997,997,0
20230731,143000,19323738,997,997,997,997,1
20230731,142900,19322741,996,996,996,996,0
20230731,142800,19322741,996,996,996,996,0
20230731,142700,19322741,996,996,996,996,0
20230731,142600,19322741,996,996,996,996,0
20230731,142500,19322741,996,996,996,996,800
20230731,142400,18525941,996,996,996,996,1536
20230731,142300,16996085,997,997,997,997,0
20230731,142200,16996085,997,997,997,997,50
20230731,142100,16946235,997,997,997,997,50
20230731,142000,16896385,997,997,997,997,0
20230731,141900,16896385,997,997,997,997,0
20230731,141800,16896385,997,997,997,997,0
20230731,141700,16896385,997,997,997,997,0
20230731,141600,16896385,997,997,997,997,0
20230731,141500,16896385,997,997,997,997,0
20230731,141400,16896385,997,997,997,997,100
20230731,141300,16796685,997,997,997,997,200
20230731,141200,16597285,998,998,998,998,0
20230731,141100,16597285,998,998,998,998,0
20230731,141000,16597285,998,998,998,998,0
20230731,140900,16597285,998,998,998,998,0
20230731,140800,16597285,998,998,998,998,0
20230731,140700,16597285,998,998,998,998,0
20230731,140600,16597285,998,998,998,998,0
20230731,140500,16597285,998,998,998,998,0
20230731,140400,16597285,998,998,998,998,7
20230731,140300,16590299,998,998,998,998,0
20230731,140200,16590299,998,998,998,998,0
20230731,140100,16590299,998,998,998,998,0
20230731,140000,16590299,998,998,998,998,0
20230731,135900,16590299,998,998,998,998,10
20230731,135800,16580319,998,998,998,998,0
20230731,135700,16580319,998,998,998,998,0
20230731,135600,16580319,998,998,998,998,0
20230731,135500,16580319,998,998,998,998,1
20230731,135400,16579321,998,998,998,998,381
20230731,135300,16199083,997,997,997,997,67
20230731,135200,16132284,997,997,997,997,0
20230731,135100,16132284,997,997,997,997,0
20230731,135000,16132284,997,997,997,997,1
20230731,134900,16131287,996,996,996,996,0
20230731,134800,16131287,996,996,996,996,105
20230731,134700,16026707,996,997,997,996,3
20230731,134600,16023717,997,997,997,997,3
20230731,134500,16020726,998,998,998,998,0
20230731,134400,16020726,998,998,998,998,0
20230731,134300,16020726,998,998,998,998,0
20230731,134200,16020726,998,998,998,998,0
20230731,134100,16020726,998,998,998,998,0
20230731,134000,16020726,998,998,998,998,557
20230731,133900,15464840,998,998,998,998,0
20230731,133800,15464840,998,998,998,998,0
20230731,133700,15464840,998,998,998,998,0
20230731,133600,15464840,998,998,998,998,0
20230731,133500,15464840,998,998,998,998,0
20230731,133400,15464840,998,998,998,998,0
20230731,133300,15464840,998,998,998,998,150
20230731,133200,15315140,998,998,998,998,0
20230731,133100,15315140,998,998,998,998,0
20230731,133000,15315140,998,998,998,998,0
20230731,132900,15315140,998,998,998,998,0
20230731,132800,15315140,998,998,998,998,0
20230731,132700,15315140,998,997,998,997,250
20230731,132600,15065646,996,997,997,996,4
20230731,132500,15061659,997,997,997,997,3
20230731,132400,15058668,998,998,998,998,0
20230731,132300,15058668,998,998,998,998,0
20230731,132200,15058668,998,998,998,998,0
20230731,132100,15058668,998,998,998,998,1
20230731,132000,15057670,998,998,998,998,0
20230731,131900,15057670,998,998,998,998,0
20230731,131800,15057670,998,998,998,998,0
20230731,131700,15057670,998,998,998,998,0
20230731,131600,15057670,998,998,998,998,0
20230731,131500,15057670,998,998,998,998,289
20230731,131400,14769248,998,998,998,998,0
20230731,131300,14769248,998,998,998,998,0
20230731,131200,14769248,998,998,998,998,0
20230731,131100,14769248,998,998,998,998,0
20230731,131000,14769248,998,998,998,998,1000
20230731,130900,13771248,998,998,998,998,0
20230731,130800,13771248,998,998,998,998,0
20230731,130700,13771248,998,998,998,998,0
20230731,130600,13771248,998,998,998,998,0
20230731,130500,13771248,998,998,998,998,6
20230731,130400,13765260,998,998,998,998,0
20230731,130300,13765260,998,998,998,998,3
20230731,130200,13762266,998,998,998,998,1
20230731,130100,13761268,998,998,998,998,0
20230731,130000,13761268,998,998,998,998,1
20230731,125900,13760270,996,996,996,996,0
20230731,125800,13760270,996,996,996,996,1
20230731,125700,13759274,996,996,996,996,0
20230731,125600,13759274,996,996,996,996,0
20230731,125500,13759274,996,996,996,996,0
20230731,125400,13759274,996,996,996,996,0
20230731,125300,13759274,996,996,996,996,0
20230731,125200,13759274,996,996,996,996,0
20230731,125100,13759274,996,996,996,996,0
20230731,125000,13759274,996,996,996,996,0
20230731,124900,13759274,996,996,996,996,0
20230731,124800,13759274,996,996,996,996,0
20230731,124700,13759274,996,996,996,996,0
20230731,124600,13759274,996,996,996,996,0
20230731,124500,13759274,996,996,996,996,0
20230731,124400,13759274,996,996,996,996,0
20230731,124300,13759274,996,996,996,996,0
20230731,124200,13759274,996,996,996,996,0
20230731,124100,13759274,996,996,996,996,0
20230731,124000,13759274,996,996,996,996,0
20230731,123900,13759274,996,997,997,996,1188
20230731,123800,12575458,998,998,998,998,1
20230731,123700,12574460,998,998,998,998,50
20230731,123600,12524560,998,998,998,998,0
20230731,123500,12524560,998,998,998,998,0
20230731,123400,12524560,998,998,998,998,0
20230731,123300,12524560,998,998,998,998,0
20230731,123200,12524560,998,998,998,998,0
20230731,123100,12524560,998,998,998,998,0
20230731,123000,12524560,998,998,998,998,0
20230731,122900,12524560,998,998,998,998,502
20230731,122800,12023564,998,998,998,998,0
20230731,122700,12023564,998,998,998,998,47
20230731,122600,11976658,997,997,997,997,0
20230731,122500,11976658,997,997,997,997,0
20230731,122400,11976658,997,997,997,997,0
20230731,122300,11976658,997,997,997,997,0
20230731,122200,11976658,997,997,997,997,0
20230731,122100,11976658,997,997,997,997,0
20230731,122000,11976658,997,997,997,997,0
20230731,121900,11976658,997,997,997,997,0
20230731,121800,11976658,997,997,997,997,421
20230731,121700,11556921,997,997,997,997,0
20230731,121600,11556921,997,997,997,997,0
20230731,121500,11556921,997,997,997,997,1000
20230731,121400,10559921,997,997,997,997,21
20230731,121300,10538984,997,997,997,997,479
20230731,121200,10061421,998,998,998,998,0
20230731,121100,10061421,998,998,998,998,0
20230731,121000,10061421,998,998,998,998,0
20230731,120900,10061421,998,998,998,998,213
20230731,120800,9848847,998,998,998,998,0
20230731,120700,9848847,998,998,998,998,0
20230731,120600,9848847,998,998,998,998,0
20230731,120500,9848847,998,998,998,998,0
20230731,120400,9848847,998,998,998,998,0
20230731,120300,9848847,998,998,998,998,0
20230731,120200,9848847,998,998,998,998,2
20230731,120100,9846851,998,998,998,998,0
20230731,120000,9846851,998,998,998,998,1
20230731,115900,9845853,998,998,998,998,0
20230731,115800,9845853,998,998,998,998,0
20230731,115700,9845853,998,998,998,998,1
20230731,115600,9844855,998,998,998,998,0
20230731,115500,9844855,998,998,998,998,0
20230731,115400,9844855,998,998,998,998,0
20230731,115300,9844855,998,998,998,998,4
20230731,115200,9840863,999,999,999,999,0
20230731,115100,9840863,999,999,999,999,0
20230731,115000,9840863,999,999,999,999,5
20230731,114900,9835868,999,999,999,999,0
20230731,114800,9835868,999,999,999,999,5
20230731,114700,9830873,998,998,998,998,0
20230731,114600,9830873,998,998,998,998,0
20230731,114500,9830873,998,998,998,998,0
20230731,114400,9830873,998,998,998,998,0
20230731,114300,9830873,998,998,998,998,0
20230731,114200,9830873,998,998,998,998,0
20230731,114100,9830873,998,998,998,998,0
20230731,114000,9830873,998,998,998,998,0
20230731,113900,9830873,998,998,998,998,123
20230731,113800,9708119,999,999,999,999,0
20230731,113700,9708119,999,999,999,999,0
20230731,113600,9708119,999,999,999,999,0
20230731,113500,9708119,999,999,999,999,0
20230731,113400,9708119,999,999,999,999,0
20230731,113300,9708119,999,999,999,999,0
20230731,113200,9708119,999,999,999,999,1
20230731,113100,9707120,999,999,999,999,0
20230731,113000,9707120,999,999,999,999,0
20230731,112900,9707120,999,999,999,999,0
20230731,112800,9707120,999,999,999,999,0
20230731,112700,9707120,999,999,999,999,2
20230731,112600,9705122,999,999,999,999,0
20230731,112500,9705122,999,999,999,999,30
20230731,112400,9675152,998,998,998,998,0
20230731,112300,9675152,998,998,998,998,0
20230731,112200,9675152,998,998,998,998,0
20230731,112100,9675152,998,998,998,998,0
20230731,112000,9675152,998,998,998,998,0
20230731,111900,9675152,998,998,998,998,600
20230731,111800,9076352,998,998,998,998,0
20230731,111700,9076352,998,998,998,998,0
20230731,111600,9076352,998,998,998,998,0
20230731,111500,9076352,998,998,998,998,0
20230731,111400,9076352,998,998,998,998,0
20230731,111300,9076352,998,998,998,998,0
20230731,111200,9076352,998,998,998,998,733
20230731,111100,8344818,999,999,999,999,0
20230731,111000,8344818,999,999,999,999,0
20230731,110900,8344818,999,999,999,999,0
20230731,110800,8344818,999,999,999,999,0
20230731,110700,8344818,999,999,999,999,0
20230731,110600,8344818,999,999,999,999,1
20230731,110500,8343819,999,999,999,999,0
20230731,110400,8343819,999,999,999,999,0
20230731,110300,8343819,999,999,999,999,0
20230731,110200,8343819,999,999,999,999,15
20230731,110100,8328834,999,999,999,999,0
20230731,110000,8328834,999,999,999,999,16
20230731,105900,8312850,999,999,999,999,0
20230731,105800,8312850,999,999,999,999,4
20230731,105700,8308854,998,998,998,998,0
20230731,105600,8308854,998,998,998,998,0
20230731,105500,8308854,998,998,998,998,0
20230731,105400,8308854,998,998,998,998,0
20230731,105300,8308854,998,998,998,998,1
20230731,105200,8307856,998,998,998,998,1518
20230731,105100,6792892,998,998,998,998,0
20230731,105000,6792892,998,998,998,998,25
20230731,104900,6767942,997,997,997,997,0
20230731,104800,6767942,997,997,997,997,39
20230731,104700,6729059,997,997,997,997,1
20230731,104600,6728062,997,997,997,997,17
20230731,104500,6711113,997,997,997,997,109
20230731,104400,6602440,998,998,998,998,0
20230731,104300,6602440,998,998,998,998,0
20230731,104200,6602440,998,998,998,998,0
20230731,104100,6602440,998,998,998,998,0
20230731,104000,6602440,998,998,998,998,0
20230731,103900,6602440,998,998,998,998,10
20230731,103800,6592460,998,998,998,998,0
20230731,103700,6592460,998,998,998,998,1
20230731,103600,6591462,997,997,997,997,0
20230731,103500,6591462,997,997,997,997,0
20230731,103400,6591462,997,997,997,997,0
20230731,103300,6591462,997,997,997,997,0
20230731,103200,6591462,997,997,997,997,500
20230731,103100,6092962,998,998,998,998,0
20230731,103000,6092962,998,998,998,998,0
20230731,102900,6092962,998,998,998,998,0
20230731,102800,6092962,998,998,998,998,5
20230731,102700,6087972,998,998,998,998,0
20230731,102600,6087972,998,998,998,998,0
20230731,102500,6087972,998,998,998,998,0
20230731,102400,6087972,998,998,998,998,0
20230731,102300,6087972,998,998,998,998,0
20230731,102200,6087972,998,998,998,998,0
20230731,102100,6087972,998,998,998,998,0
20230731,102000,6087972,998,998,998,998,0
20230731,101900,6087972,998,998,998,998,0
20230731,101800,6087972,998,998,998,998,0
20230731,101700,6087972,998,998,998,998,0
20230731,101600,6087972,998,998,998,998,10
20230731,101500,6077992,998,998,998,998,0
20230731,101400,6077992,998,998,998,998,1
20230731,101300,6076994,998,998,998,998,1
20230731,101200,6075996,998,998,998,998,0
20230731,101100,6075996,998,998,998,998,0
20230731,101000,6075996,998,998,998,998,0
20230731,100900,6075996,998,997,998,997,102
20230731,100800,5974282,998,998,998,998,0
20230731,100700,5974282,998,998,998,998,0
20230731,100600,5974282,998,998,998,998,0
20230731,100500,5974282,998,998,998,998,0
20230731,100400,5974282,998,998,998,998,1
20230731,100300,5973284,998,998,998,998,99
20230731,100200,5874482,998,998,998,998,1
20230731,100100,5873484,997,997,997,997,0
20230731,100000,5873484,997,997,997,997,371
20230731,095900,5503597,997,997,997,997,0
20230731,095800,5503597,997,997,997,997,30
20230731,095700,5473687,997,997,997,997,0
20230731,095600,5473687,997,997,997,997,0
20230731,095500,5473687,997,997,997,997,0
20230731,095400,5473687,997,997,997,997,0
20230731,095300,5473687,997,997,997,997,8
20230731,095200,5465711,997,997,997,997,40
20230731,095100,5425831,997,997,997,997,4
20230731,095000,5421843,997,997,997,997,0
20230731,094900,5421843,997,997,997,997,0
20230731,094800,5421843,997,997,997,997,0
20230731,094700,5421843,997,997,997,997,0
20230731,094600,5421843,997,997,997,997,0
20230731,094500,5421843,997,997,997,997,547
20230731,094400,4876484,997,997,997,997,1493
20230731,094300,3387963,997,997,997,997,0
20230731,094200,3387963,997,997,997,997,1
20230731,094100,3386966,997,997,997,997,2
20230731,094000,3384972,998,998,998,998,0
20230731,093900,3384972,998,997,998,994,1516
20230731,093800,1874631,997,997,997,997,6
20230731,093700,1868649,997,998,998,997,13
20230731,093600,1855685,995,996,1000,995,112
20230731,093500,1744145,995,994,995,994,209
20230731,093400,1536299,994,994,994,994,1
20230731,093300,1535305,994,994,994,994,11
20230731,093200,1524371,994,994,994,994,5
20230731,093100,1519401,994,994,994,994,0
20230731,093000,1519401,994,994,994,994,2
20230731,092900,1517413,994,994,994,994,154
20230731,092800,1364337,994,994,994,994,10
20230731,092700,1354397,994,994,994,994,0
20230731,092600,1354397,994,994,994,994,0
20230731,092500,1354397,994,994,994,994,0
20230731,092400,1354397,994,994,994,994,0
20230731,092300,1354397,994,994,994,994,0
20230731,092200,1354397,994,994,994,994,1
20230731,092100,1353403,994,994,994,994,2
20230731,092000,1351415,1000,1000,1000,1000,0
20230731,091900,1351415,1000,1000,1000,1000,0
20230731,091800,1351415,1000,1000,1000,1000,0
20230731,091700,1351415,1000,1000,1000,1000,0
20230731,091600,1351415,1000,1000,1000,1000,1
20230731,091500,1350415,995,995,995,995,30
20230731,091400,1320565,993,993,993,993,1
20230731,091300,1319572,995,995,995,995,15
20230731,091200,1304647,995,996,996,995,60
20230731,091100,1244899,996,996,996,996,0
20230731,091000,1244899,996,996,996,996,14
20230731,090900,1230955,1000,999,1000,999,21
20230731,090800,1209956,999,999,999,999,150
20230731,090700,1060106,996,996,996,996,0
20230731,090600,1060106,996,996,996,996,0
20230731,090500,1060106,996,996,996,996,1
20230731,090400,1059110,1001,1001,1001,1001,0
20230731,090300,1059110,1001,1001,1001,1001,0
20230731,090200,1059110,1001,1001,1001,1001,1
20230731,090100,1058109,1001,1001,1001,1001,3
20230731,090000,1055106,1002,1002,1002,1002,1053