KissMeData/025750/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190200	142181490	992	992	992	992	1556
3	20230731	190100	142181490	992	992	992	992	0
4	20230731	190000	142181490	992	992	992	992	0
5	20230731	185900	142181490	992	992	992	992	0
6	20230731	185800	142181490	992	992	992	992	0
7	20230731	185700	142181490	992	992	992	992	0
8	20230731	185600	142181490	992	992	992	992	0
9	20230731	185500	142181490	992	992	992	992	0
10	20230731	185400	142181490	992	992	992	992	0
11	20230731	185300	142181490	992	992	992	992	0
12	20230731	185200	142181490	992	992	992	992	0
13	20230731	185100	142181490	992	992	992	992	0
14	20230731	185000	142181490	992	992	992	992	0
15	20230731	184900	142181490	992	992	992	992	0
16	20230731	184800	142181490	992	992	992	992	0
17	20230731	184700	142181490	992	992	992	992	0
18	20230731	184600	142181490	992	992	992	992	0
19	20230731	184500	142181490	992	992	992	992	0
20	20230731	184400	142181490	992	992	992	992	0
21	20230731	184300	142181490	992	992	992	992	0
22	20230731	184200	142181490	992	992	992	992	0
23	20230731	184100	142181490	992	992	992	992	0
24	20230731	184000	142181490	992	992	992	992	0
25	20230731	183900	142181490	992	992	992	992	0
26	20230731	183800	142181490	992	992	992	992	0
27	20230731	183700	142181490	992	992	992	992	0
28	20230731	183600	142181490	992	992	992	992	0
29	20230731	183500	142181490	992	992	992	992	0
30	20230731	183400	142181490	992	992	992	992	0
31	20230731	183300	142181490	992	992	992	992	0
32	20230731	183200	142181490	992	992	992	992	1556
33	20230731	183100	142181490	992	992	992	992	0
34	20230731	183000	142181490	992	992	992	992	0
35	20230731	182900	142181490	992	992	992	992	0
36	20230731	182800	142181490	992	992	992	992	0
37	20230731	182700	142181490	992	992	992	992	0
38	20230731	182600	142181490	992	992	992	992	0
39	20230731	182500	142181490	992	992	992	992	0
40	20230731	182400	142181490	992	992	992	992	0
41	20230731	182300	142181490	992	992	992	992	0
42	20230731	182200	142181490	992	992	992	992	0
43	20230731	182100	142181490	992	992	992	992	0
44	20230731	182000	142181490	992	992	992	992	0
45	20230731	181900	142181490	992	992	992	992	0
46	20230731	181800	142181490	992	992	992	992	0
47	20230731	181700	142181490	992	992	992	992	0
48	20230731	181600	142181490	992	992	992	992	0
49	20230731	181500	142181490	992	992	992	992	0
50	20230731	181400	142181490	992	992	992	992	0
51	20230731	181300	142181490	992	992	992	992	0
52	20230731	181200	142181490	992	992	992	992	0
53	20230731	181100	142181490	992	992	992	992	0
54	20230731	181000	142181490	992	992	992	992	0
55	20230731	180900	142181490	992	992	992	992	0
56	20230731	180800	142181490	992	992	992	992	0
57	20230731	180700	142181490	992	992	992	992	0
58	20230731	180600	142181490	992	992	992	992	0
59	20230731	180500	142181490	992	992	992	992	0
60	20230731	180400	142181490	992	992	992	992	0
61	20230731	180300	142181490	992	992	992	992	0
62	20230731	180200	142181490	992	992	992	992	1556
63	20230731	180100	142181490	992	992	992	992	0
64	20230731	180000	142181490	992	992	992	992	0
65	20230731	175900	142181490	992	992	992	992	0
66	20230731	175800	142181490	992	992	992	992	0
67	20230731	175700	142181490	992	992	992	992	0
68	20230731	175600	142181490	992	992	992	992	0
69	20230731	175500	142181490	992	992	992	992	0
70	20230731	175400	142181490	992	992	992	992	0
71	20230731	175300	142181490	992	992	992	992	0
72	20230731	175200	142181490	992	992	992	992	0
73	20230731	175100	142181490	992	992	992	992	0
74	20230731	175000	142181490	992	992	992	992	0
75	20230731	174900	142181490	992	992	992	992	0
76	20230731	174800	142181490	992	992	992	992	0
77	20230731	174700	142181490	992	992	992	992	0
78	20230731	174600	142181490	992	992	992	992	0
79	20230731	174500	142181490	992	992	992	992	0
80	20230731	174400	142181490	992	992	992	992	0
81	20230731	174300	142181490	992	992	992	992	0
82	20230731	174200	142181490	992	992	992	992	0
83	20230731	174100	142181490	992	992	992	992	0
84	20230731	174000	142181490	992	992	992	992	0
85	20230731	173900	142181490	992	992	992	992	0
86	20230731	173800	142181490	992	992	992	992	0
87	20230731	173700	142181490	992	992	992	992	0
88	20230731	173600	142181490	992	992	992	992	0
89	20230731	173500	142181490	992	992	992	992	0
90	20230731	173400	142181490	992	992	992	992	0
91	20230731	173300	142181490	992	992	992	992	0
92	20230731	173200	142181490	992	992	992	992	1556
93	20230731	173100	142181490	992	992	992	992	0
94	20230731	173000	142181490	992	992	992	992	0
95	20230731	172900	142181490	992	992	992	992	0
96	20230731	172800	142181490	992	992	992	992	0
97	20230731	172700	142181490	992	992	992	992	0
98	20230731	172600	142181490	992	992	992	992	0
99	20230731	172500	142181490	992	992	992	992	0
100	20230731	172400	142181490	992	992	992	992	0
101	20230731	172300	142181490	992	992	992	992	0
102	20230731	172200	142181490	992	992	992	992	0
103	20230731	172100	142181490	992	992	992	992	0
104	20230731	172000	142181490	992	992	992	992	0
105	20230731	171900	142181490	992	992	992	992	0
106	20230731	171800	142181490	992	992	992	992	0
107	20230731	171700	142181490	992	992	992	992	0
108	20230731	171600	142181490	992	992	992	992	0
109	20230731	171500	142181490	992	992	992	992	0
110	20230731	171400	142181490	992	992	992	992	0
111	20230731	171300	142181490	992	992	992	992	0
112	20230731	171200	142181490	992	992	992	992	0
113	20230731	171100	142181490	992	992	992	992	0
114	20230731	171000	142181490	992	992	992	992	0
115	20230731	170900	142181490	992	992	992	992	0
116	20230731	170800	142181490	992	992	992	992	0
117	20230731	170700	142181490	992	992	992	992	0
118	20230731	170600	142181490	992	992	992	992	0
119	20230731	170500	142181490	992	992	992	992	0
120	20230731	170400	142181490	992	992	992	992	0
121	20230731	170300	142181490	992	992	992	992	0
122	20230731	170200	142181490	992	992	992	992	1556
123	20230731	170100	142181490	992	992	992	992	0
124	20230731	170000	142181490	992	992	992	992	0
125	20230731	165900	142181490	992	992	992	992	0
126	20230731	165800	142181490	992	992	992	992	0
127	20230731	165700	142181490	992	992	992	992	0
128	20230731	165600	142181490	992	992	992	992	0
129	20230731	165500	142181490	992	992	992	992	0
130	20230731	165400	142181490	992	992	992	992	0
131	20230731	165300	142181490	992	992	992	992	0
132	20230731	165200	142181490	992	992	992	992	0
133	20230731	165100	142181490	992	992	992	992	0
134	20230731	165000	142181490	992	992	992	992	0
135	20230731	164900	142181490	992	992	992	992	0
136	20230731	164800	142181490	992	992	992	992	0
137	20230731	164700	142181490	992	992	992	992	0
138	20230731	164600	142181490	992	992	992	992	0
139	20230731	164500	142181490	992	992	992	992	0
140	20230731	164400	142181490	992	992	992	992	0
141	20230731	164300	142181490	992	992	992	992	0
142	20230731	164200	142181490	992	992	992	992	0
143	20230731	164100	142181490	992	992	992	992	0
144	20230731	164000	142181490	992	992	992	992	0
145	20230731	163900	142181490	992	992	992	992	0
146	20230731	163800	142181490	992	992	992	992	0
147	20230731	163700	142181490	992	992	992	992	0
148	20230731	163600	142181490	992	992	992	992	0
149	20230731	163500	142181490	992	992	992	992	0
150	20230731	163400	142181490	992	992	992	992	0
151	20230731	163300	142181490	992	992	992	992	0
152	20230731	163200	142181490	992	992	992	992	1556
153	20230731	163100	142181490	992	992	992	992	0
154	20230731	163000	142181490	992	992	992	992	0
155	20230731	162900	142181490	992	992	992	992	0
156	20230731	162800	142181490	992	992	992	992	0
157	20230731	162700	142181490	992	992	992	992	0
158	20230731	162600	142181490	992	992	992	992	0
159	20230731	162500	142181490	992	992	992	992	0
160	20230731	162400	142181490	992	992	992	992	0
161	20230731	162300	142181490	992	992	992	992	0
162	20230731	162200	142181490	992	992	992	992	0
163	20230731	162100	142181490	992	992	992	992	0
164	20230731	162000	142181490	992	992	992	992	0
165	20230731	161900	142181490	992	992	992	992	0
166	20230731	161800	142181490	992	992	992	992	0
167	20230731	161700	142181490	992	992	992	992	0
168	20230731	161600	142181490	992	992	992	992	0
169	20230731	161500	142181490	992	992	992	992	0
170	20230731	161400	142181490	992	992	992	992	0
171	20230731	161300	142181490	992	992	992	992	0
172	20230731	161200	142181490	992	992	992	992	0
173	20230731	161100	142181490	992	992	992	992	0
174	20230731	161000	142181490	992	992	992	992	0
175	20230731	160900	142181490	992	992	992	992	0
176	20230731	160800	142181490	992	992	992	992	0
177	20230731	160700	142181490	992	992	992	992	0
178	20230731	160600	142181490	992	992	992	992	0
179	20230731	160500	142181490	992	992	992	992	0
180	20230731	160400	142181490	992	992	992	992	0
181	20230731	160300	142181490	992	992	992	992	0
182	20230731	160200	142181490	992	992	992	992	1556
183	20230731	160100	142181490	992	992	992	992	0
184	20230731	160000	142181490	992	992	992	992	0
185	20230731	155900	142181490	992	992	992	992	0
186	20230731	155800	142181490	992	992	992	992	0
187	20230731	155700	142181490	992	992	992	992	0
188	20230731	155600	142181490	992	992	992	992	0
189	20230731	155500	142181490	992	992	992	992	0
190	20230731	155400	142181490	992	992	992	992	0
191	20230731	155300	142181490	992	992	992	992	0
192	20230731	155200	142181490	992	992	992	992	0
193	20230731	155100	142181490	992	992	992	992	0
194	20230731	155000	142181490	992	992	992	992	0
195	20230731	154900	142181490	992	992	992	992	0
196	20230731	154800	142181490	992	992	992	992	0
197	20230731	154700	142181490	992	992	992	992	0
198	20230731	154600	142181490	992	992	992	992	0
199	20230731	154500	142181490	992	992	992	992	0
200	20230731	154400	142181490	992	992	992	992	0
201	20230731	154300	142181490	992	992	992	992	0
202	20230731	154200	142181490	992	992	992	992	0
203	20230731	154100	142181490	992	992	992	992	0
204	20230731	154000	142181490	992	992	992	992	0
205	20230731	153900	142181490	992	992	992	992	0
206	20230731	153800	142181490	992	992	992	992	0
207	20230731	153700	142181490	992	992	992	992	0
208	20230731	153600	142181490	992	992	992	992	0
209	20230731	153500	142181490	992	992	992	992	0
210	20230731	153400	142181490	992	992	992	992	0
211	20230731	153300	142181490	992	992	992	992	0
212	20230731	153200	142181490	992	992	992	992	1556
213	20230731	153100	142181490	992	992	992	992	0
214	20230731	153000	142181490	992	992	992	992	1556
215	20230731	152900	140637938	992	992	992	992	0
216	20230731	152800	140637938	992	992	992	992	0
217	20230731	152700	140637938	992	992	992	992	0
218	20230731	152600	140637938	992	992	992	992	0
219	20230731	152500	140637938	992	992	992	992	0
220	20230731	152400	140637938	992	992	992	992	0
221	20230731	152300	140637938	992	992	992	992	0
222	20230731	152200	140637938	992	992	992	992	0
223	20230731	152100	140637938	992	992	992	992	0
224	20230731	152000	140637938	992	992	992	992	0
225	20230731	151900	140637938	992	992	992	992	2
226	20230731	151800	140635954	992	989	992	989	104
227	20230731	151700	140533089	992	990	992	990	800
228	20230731	151600	139740869	990	990	990	990	10
229	20230731	151500	139730969	990	990	990	990	10
230	20230731	151400	139721069	989	989	989	989	1
231	20230731	151300	139720080	991	991	991	991	12
232	20230731	151200	139708188	991	990	991	990	2
233	20230731	151100	139706207	988	988	988	988	0
234	20230731	151000	139706207	988	991	991	988	2
235	20230731	150900	139704228	991	990	991	990	2
236	20230731	150800	139702247	991	991	991	991	0
237	20230731	150700	139702247	991	991	991	991	0
238	20230731	150600	139702247	991	990	991	990	2
239	20230731	150500	139700266	991	991	991	991	0
240	20230731	150400	139700266	991	991	991	991	0
241	20230731	150300	139700266	991	991	991	991	0
242	20230731	150200	139700266	991	991	991	991	0
243	20230731	150100	139700266	991	991	991	991	0
244	20230731	150000	139700266	991	991	991	991	0
245	20230731	145900	139700266	991	990	991	990	2
246	20230731	145800	139698285	991	991	991	991	1
247	20230731	145700	139697294	987	987	987	987	1
248	20230731	145600	139696307	991	991	991	990	159
249	20230731	145500	139538893	990	989	991	987	503
250	20230731	145400	139042113	991	991	991	991	0
251	20230731	145300	139042113	991	990	991	990	676
252	20230731	145200	138372871	990	990	990	990	0
253	20230731	145100	138372871	990	989	990	989	2
254	20230731	145000	138370892	990	990	990	990	5
255	20230731	144900	138365942	990	990	990	990	110
256	20230731	144800	138257042	990	989	990	989	10
257	20230731	144700	138247151	990	988	990	988	24
258	20230731	144600	138223435	989	990	990	989	230
259	20230731	144500	137995760	990	990	990	990	0
260	20230731	144400	137995760	990	990	990	989	4
261	20230731	144300	137991801	987	987	987	987	0
262	20230731	144200	137991801	987	987	987	987	0
263	20230731	144100	137991801	987	987	987	987	100
264	20230731	144000	137893101	991	991	991	991	0
265	20230731	143900	137893101	991	991	991	991	0
266	20230731	143800	137893101	991	991	991	991	0
267	20230731	143700	137893101	991	990	991	990	20
268	20230731	143600	137873282	991	991	991	991	0
269	20230731	143500	137873282	991	991	991	991	0
270	20230731	143400	137873282	991	989	991	987	1587
271	20230731	143300	136306805	991	990	991	990	2
272	20230731	143200	136304824	991	990	991	990	9
273	20230731	143100	136295912	991	991	991	991	0
274	20230731	143000	136295912	991	991	991	991	0
275	20230731	142900	136295912	991	990	991	990	3
276	20230731	142800	136292940	991	991	991	991	0
277	20230731	142700	136292940	991	991	991	991	0
278	20230731	142600	136292940	991	991	991	991	2
279	20230731	142500	136290958	990	990	990	990	70
280	20230731	142400	136221658	990	990	990	990	0
281	20230731	142300	136221658	990	990	990	990	1
282	20230731	142200	136220668	991	991	991	991	0
283	20230731	142100	136220668	991	991	991	991	0
284	20230731	142000	136220668	991	991	991	991	1
285	20230731	141900	136219677	990	991	991	990	79
286	20230731	141800	136141458	993	993	993	993	0
287	20230731	141700	136141458	993	993	993	993	0
288	20230731	141600	136141458	993	993	993	993	0
289	20230731	141500	136141458	993	993	993	993	0
290	20230731	141400	136141458	993	993	993	993	2
291	20230731	141300	136139472	992	992	992	992	501
292	20230731	141200	135642480	993	993	993	993	0
293	20230731	141100	135642480	993	993	993	993	30
294	20230731	141000	135612690	993	993	993	993	0
295	20230731	140900	135612690	993	993	993	993	0
296	20230731	140800	135612690	993	993	993	993	4
297	20230731	140700	135608718	993	993	993	993	0
298	20230731	140600	135608718	993	993	993	993	0
299	20230731	140500	135608718	993	993	993	993	0
300	20230731	140400	135608718	993	993	993	993	0
301	20230731	140300	135608718	993	993	993	993	0
302	20230731	140200	135608718	993	993	993	993	0
303	20230731	140100	135608718	993	993	993	993	0
304	20230731	140000	135608718	993	993	993	993	0
305	20230731	135900	135608718	993	993	993	993	0
306	20230731	135800	135608718	993	993	993	993	2
307	20230731	135700	135606732	990	990	990	990	71
308	20230731	135600	135536442	990	990	990	990	0
309	20230731	135500	135536442	990	990	990	987	712
310	20230731	135400	134833245	990	990	990	990	115
311	20230731	135300	134719395	990	990	990	990	30
312	20230731	135200	134689695	990	990	990	990	1
313	20230731	135100	134688705	990	990	990	990	53
314	20230731	135000	134636235	990	990	990	990	0
315	20230731	134900	134636235	990	990	990	990	0
316	20230731	134800	134636235	990	990	990	990	0
317	20230731	134700	134636235	990	990	990	990	115
318	20230731	134600	134522385	990	990	990	990	0
319	20230731	134500	134522385	990	990	990	990	2
320	20230731	134400	134520405	988	988	988	988	168
321	20230731	134300	134354421	988	988	988	988	332
322	20230731	134200	134026405	988	988	988	988	789
323	20230731	134100	133246873	988	988	988	988	511
324	20230731	134000	132742005	990	990	990	990	0
325	20230731	133900	132742005	990	990	990	990	0
326	20230731	133800	132742005	990	990	990	990	0
327	20230731	133700	132742005	990	990	990	990	1
328	20230731	133600	132741015	993	989	993	989	13
329	20230731	133500	132728138	989	989	989	989	10
330	20230731	133400	132718248	993	993	993	993	0
331	20230731	133300	132718248	993	993	993	993	0
332	20230731	133200	132718248	993	993	993	993	0
333	20230731	133100	132718248	993	993	993	993	0
334	20230731	133000	132718248	993	993	993	993	5
335	20230731	132900	132713283	993	993	993	993	0
336	20230731	132800	132713283	993	993	993	993	0
337	20230731	132700	132713283	993	993	993	993	0
338	20230731	132600	132713283	993	993	993	993	2
339	20230731	132500	132711297	992	992	992	992	27
340	20230731	132400	132684513	992	992	992	992	23
341	20230731	132300	132661697	988	988	988	988	260
342	20230731	132200	132404817	992	992	992	992	0
343	20230731	132100	132404817	992	992	992	992	0
344	20230731	132000	132404817	992	992	992	992	0
345	20230731	131900	132404817	992	992	992	992	0
346	20230731	131800	132404817	992	992	992	992	2
347	20230731	131700	132402833	991	989	991	989	22681
348	20230731	131600	109966272	989	989	989	989	0
349	20230731	131500	109966272	989	989	989	989	0
350	20230731	131400	109966272	989	988	989	988	2070
351	20230731	131300	107920817	988	988	988	988	0
352	20230731	131200	107920817	988	988	988	988	19
353	20230731	131100	107902045	988	988	988	988	0
354	20230731	131000	107902045	988	988	988	988	0
355	20230731	130900	107902045	988	988	988	988	2
356	20230731	130800	107900069	988	988	988	988	0
357	20230731	130700	107900069	988	987	988	987	20
358	20230731	130600	107880310	988	988	988	988	0
359	20230731	130500	107880310	988	988	988	988	10
360	20230731	130400	107870430	988	988	988	988	6
361	20230731	130300	107864502	988	988	988	988	0
362	20230731	130200	107864502	988	988	988	988	5
363	20230731	130100	107859562	988	988	988	988	0
364	20230731	130000	107859562	988	988	988	988	0
365	20230731	125900	107859562	988	988	988	988	500
366	20230731	125800	107365562	988	988	988	988	2
367	20230731	125700	107363586	987	987	987	987	2
368	20230731	125600	107361612	987	987	987	987	0
369	20230731	125500	107361612	987	987	987	987	10
370	20230731	125400	107351742	988	988	988	988	0
371	20230731	125300	107351742	988	986	988	986	2
372	20230731	125200	107349768	988	986	988	986	3
373	20230731	125100	107346806	986	986	986	986	1
374	20230731	125000	107345820	988	988	988	988	0
375	20230731	124900	107345820	988	988	988	988	0
376	20230731	124800	107345820	988	988	988	988	0
377	20230731	124700	107345820	988	988	988	988	0
378	20230731	124600	107345820	988	988	988	988	0
379	20230731	124500	107345820	988	988	988	988	2
380	20230731	124400	107343844	986	987	987	986	797
381	20230731	124300	106557725	988	988	988	988	7
382	20230731	124200	106550809	988	988	988	988	0
383	20230731	124100	106550809	988	987	988	987	2
384	20230731	124000	106548834	988	987	988	987	203
385	20230731	123900	106348471	987	987	987	987	0
386	20230731	123800	106348471	987	988	988	987	4
387	20230731	123700	106344521	987	987	987	987	26
388	20230731	123600	106318859	987	987	987	987	0
389	20230731	123500	106318859	987	987	987	987	0
390	20230731	123400	106318859	987	988	988	987	1363
391	20230731	123300	104973574	988	988	988	988	0
392	20230731	123200	104973574	988	988	988	988	0
393	20230731	123100	104973574	988	988	988	988	0
394	20230731	123000	104973574	988	988	988	988	0
395	20230731	122900	104973574	988	988	988	988	0
396	20230731	122800	104973574	988	988	988	988	0
397	20230731	122700	104973574	988	988	988	988	102
398	20230731	122600	104872798	989	989	989	989	1
399	20230731	122500	104871809	991	991	991	991	1
400	20230731	122400	104870818	989	989	989	989	0
401	20230731	122300	104870818	989	989	989	989	0
402	20230731	122200	104870818	989	989	989	989	0
403	20230731	122100	104870818	989	989	989	989	99
404	20230731	122000	104772907	991	991	991	991	200
405	20230731	121900	104574707	991	991	991	991	0
406	20230731	121800	104574707	991	991	991	991	0
407	20230731	121700	104574707	991	991	991	991	0
408	20230731	121600	104574707	991	991	991	991	0
409	20230731	121500	104574707	991	991	991	991	0
410	20230731	121400	104574707	991	991	991	991	0
411	20230731	121300	104574707	991	991	991	991	0
412	20230731	121200	104574707	991	991	991	991	0
413	20230731	121100	104574707	991	991	991	991	0
414	20230731	121000	104574707	991	991	991	991	500
415	20230731	120900	104079207	991	991	991	991	0
416	20230731	120800	104079207	991	991	991	991	0
417	20230731	120700	104079207	991	991	991	991	0
418	20230731	120600	104079207	991	991	991	991	0
419	20230731	120500	104079207	991	991	991	991	0
420	20230731	120400	104079207	991	991	991	991	0
421	20230731	120300	104079207	991	991	991	991	0
422	20230731	120200	104079207	991	991	991	991	0
423	20230731	120100	104079207	991	991	991	991	0
424	20230731	120000	104079207	991	991	991	991	2
425	20230731	115900	104077225	987	990	990	987	189
426	20230731	115800	103890151	991	991	991	991	0
427	20230731	115700	103890151	991	991	991	991	0
428	20230731	115600	103890151	991	991	991	991	0
429	20230731	115500	103890151	991	991	991	991	0
430	20230731	115400	103890151	991	991	991	991	2
431	20230731	115300	103888169	990	990	990	990	1723
432	20230731	115200	102182399	990	990	990	990	100
433	20230731	115100	102083399	990	990	990	990	0
434	20230731	115000	102083399	990	987	990	987	23
435	20230731	114900	102060692	987	987	987	987	100
436	20230731	114800	101961992	987	987	987	987	179
437	20230731	114700	101785319	990	990	990	990	8
438	20230731	114600	101777399	990	990	990	990	2
439	20230731	114500	101775419	987	989	989	987	1001
440	20230731	114400	100787363	990	990	990	990	0
441	20230731	114300	100787363	990	990	990	990	0
442	20230731	114200	100787363	990	990	990	990	0
443	20230731	114100	100787363	990	990	990	990	0
444	20230731	114000	100787363	990	990	990	990	0
445	20230731	113900	100787363	990	989	990	989	478
446	20230731	113800	100314144	990	989	990	989	3
447	20230731	113700	100311175	989	989	989	989	1
448	20230731	113600	100310186	989	989	989	989	85
449	20230731	113500	100226121	989	989	989	989	7
450	20230731	113400	100219198	989	986	989	986	52
451	20230731	113300	100167917	989	986	989	986	52
452	20230731	113200	100116639	989	989	989	989	0
453	20230731	113100	100116639	989	989	989	989	0
454	20230731	113000	100116639	989	989	989	989	1
455	20230731	112900	100115650	989	989	989	989	200
456	20230731	112800	99917850	989	989	989	989	2
457	20230731	112700	99915872	985	985	985	985	39
458	20230731	112600	99877457	985	985	985	985	110
459	20230731	112500	99769107	985	985	985	985	0
460	20230731	112400	99769107	985	986	986	985	2100
461	20230731	112300	97700508	986	985	986	985	2
462	20230731	112200	97698537	985	985	985	985	0
463	20230731	112100	97698537	985	986	986	985	227
464	20230731	112000	97474797	986	986	986	986	0
465	20230731	111900	97474797	986	988	988	986	500
466	20230731	111800	96981764	990	990	990	990	2
467	20230731	111700	96979784	990	990	990	990	2
468	20230731	111600	96977804	988	988	988	988	11
469	20230731	111500	96966936	991	991	991	991	0
470	20230731	111400	96966936	991	991	991	991	0
471	20230731	111300	96966936	991	991	991	991	2
472	20230731	111200	96964954	986	989	989	986	1988
473	20230731	111100	95004701	990	990	990	990	2
474	20230731	111000	95002721	986	986	986	986	150
475	20230731	110900	94854821	985	985	985	985	501
476	20230731	110800	94361336	985	990	990	985	10005
477	20230731	110700	84504792	990	990	990	990	0
478	20230731	110600	84504792	990	990	990	990	5
479	20230731	110500	84499842	988	988	988	988	1
480	20230731	110400	84498854	986	986	986	986	0
481	20230731	110300	84498854	986	986	986	986	0
482	20230731	110200	84498854	986	990	990	986	3171
483	20230731	110100	81369417	990	990	990	990	829
484	20230731	110000	80548707	991	991	991	991	1596
485	20230731	105900	78967071	991	991	991	991	0
486	20230731	105800	78967071	991	991	991	991	92
487	20230731	105700	78875899	991	991	991	991	105
488	20230731	105600	78771844	991	991	991	991	0
489	20230731	105500	78771844	991	991	991	991	82
490	20230731	105400	78690582	991	991	991	991	0
491	20230731	105300	78690582	991	991	991	991	2000
492	20230731	105200	76708582	993	993	993	993	200
493	20230731	105100	76509982	992	992	992	992	589
494	20230731	105000	75925694	992	992	992	992	16
495	20230731	104900	75909822	992	992	992	992	0
496	20230731	104800	75909822	992	992	992	992	596
497	20230731	104700	75318590	992	992	992	992	11
498	20230731	104600	75307678	992	992	992	992	11
499	20230731	104500	75296766	992	992	992	992	10
500	20230731	104400	75286846	992	992	992	992	0
501	20230731	104300	75286846	992	992	992	992	30
502	20230731	104200	75257086	992	992	992	992	0
503	20230731	104100	75257086	992	992	992	992	0
504	20230731	104000	75257086	992	992	992	992	1
505	20230731	103900	75256094	992	992	992	992	0
506	20230731	103800	75256094	992	992	992	992	0
507	20230731	103700	75256094	992	992	992	992	0
508	20230731	103600	75256094	992	992	992	992	10
509	20230731	103500	75246174	992	992	992	992	0
510	20230731	103400	75246174	992	992	992	992	4
511	20230731	103300	75242206	992	992	992	992	450
512	20230731	103200	74795806	992	992	992	992	0
513	20230731	103100	74795806	992	992	992	992	1
514	20230731	103000	74794814	992	992	992	992	1
515	20230731	102900	74793822	993	993	993	993	2
516	20230731	102800	74791836	992	992	992	992	50
517	20230731	102700	74742236	993	993	993	993	5
518	20230731	102600	74737271	993	993	993	993	0
519	20230731	102500	74737271	993	993	993	993	884
520	20230731	102400	73859459	993	993	993	993	0
521	20230731	102300	73859459	993	993	993	993	0
522	20230731	102200	73859459	993	996	996	993	2100
523	20230731	102100	71770853	998	998	998	998	0
524	20230731	102000	71770853	998	998	998	998	2
525	20230731	101900	71768857	997	997	997	997	377
526	20230731	101800	71392988	997	997	997	997	623
527	20230731	101700	70771857	996	996	996	996	500
528	20230731	101600	70273857	995	995	995	995	1
529	20230731	101500	70272862	995	995	995	995	412
530	20230731	101400	69862922	995	995	995	995	34
531	20230731	101300	69829092	995	995	995	995	1
532	20230731	101200	69828097	995	993	995	993	4058
533	20230731	101100	65798491	995	995	995	995	0
534	20230731	101000	65798491	995	995	995	995	2
535	20230731	100900	65796501	993	993	993	993	0
536	20230731	100800	65796501	993	993	993	993	241
537	20230731	100700	65557188	993	996	996	993	722
538	20230731	100600	64838079	997	996	997	996	3104
539	20230731	100500	61746491	996	995	997	994	1824
540	20230731	100400	59930565	995	995	995	995	120
541	20230731	100300	59811165	995	995	995	995	0
542	20230731	100200	59811165	995	993	995	993	27
543	20230731	100100	59784342	993	987	993	987	24
544	20230731	100000	59760648	987	987	987	987	180
545	20230731	095900	59582988	987	987	987	987	0
546	20230731	095800	59582988	987	987	987	987	0
547	20230731	095700	59582988	987	990	990	987	100
548	20230731	095600	59484195	993	993	993	993	51
549	20230731	095500	59433552	991	992	992	991	1000
550	20230731	095400	58442150	992	992	992	992	198
551	20230731	095300	58245734	992	992	992	992	0
552	20230731	095200	58245734	992	992	992	992	2
553	20230731	095100	58243750	991	991	991	991	84
554	20230731	095000	58160506	991	991	991	991	5000
555	20230731	094900	53205506	991	991	991	991	0
556	20230731	094800	53205506	991	991	991	991	0
557	20230731	094700	53205506	991	991	991	991	0
558	20230731	094600	53205506	991	991	991	991	0
559	20230731	094500	53205506	991	991	991	991	0
560	20230731	094400	53205506	991	985	991	985	133
561	20230731	094300	53074494	991	990	991	990	315
562	20230731	094200	52762643	990	986	990	986	15226
563	20230731	094100	37710490	986	987	987	986	43
564	20230731	094000	37668064	987	987	987	987	21
565	20230731	093900	37647337	987	987	987	981	922
566	20230731	093800	36742690	987	987	987	987	116
567	20230731	093700	36628198	987	982	987	981	3008
568	20230731	093600	33676510	982	982	982	982	1
569	20230731	093500	33675528	988	988	988	988	1
570	20230731	093400	33674540	988	988	988	988	13
571	20230731	093300	33661696	988	988	988	988	30
572	20230731	093200	33632056	988	986	988	986	4063
573	20230731	093100	29625884	980	982	982	980	5483
574	20230731	093000	24249544	986	986	986	986	3
575	20230731	092900	24246586	982	982	982	982	292
576	20230731	092800	23959842	980	984	984	980	3463
577	20230731	092700	20563032	985	985	985	985	201
578	20230731	092600	20365047	985	986	986	985	2
579	20230731	092500	20363076	988	988	988	988	0
580	20230731	092400	20363076	988	988	988	988	0
581	20230731	092300	20363076	988	986	988	986	577
582	20230731	092200	19793656	986	986	986	986	110
583	20230731	092100	19685196	980	984	984	980	5000
584	20230731	092000	14784687	988	988	988	988	0
585	20230731	091900	14784687	988	988	988	988	0
586	20230731	091800	14784687	988	981	988	980	17
587	20230731	091700	14767994	988	981	988	980	770
588	20230731	091600	14013185	980	985	985	980	885
589	20230731	091500	13144720	989	989	989	989	5
590	20230731	091400	13139775	989	989	989	989	1
591	20230731	091300	13138786	985	985	985	985	1705
592	20230731	091200	11459361	989	989	989	989	11
593	20230731	091100	11448482	985	987	987	985	3001
594	20230731	091000	8491505	987	987	987	987	0
595	20230731	090900	8491505	987	985	987	985	2808
596	20230731	090800	5721679	986	986	986	986	50
597	20230731	090700	5672379	985	985	985	985	0
598	20230731	090600	5672379	985	985	985	985	0
599	20230731	090500	5672379	985	986	987	985	9
600	20230731	090400	5663505	987	987	987	987	500
601	20230731	090300	5170005	988	987	988	980	46
602	20230731	090200	5124835	988	983	988	979	1603
603	20230731	090100	3553016	980	985	985	980	2652
604	20230731	090000	948555	985	985	985	985	963