KissMeData/208710/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201300	299908479	999	999	999	999	7176
3	20230731	201200	299908479	999	999	999	999	0
4	20230731	201100	299908479	999	999	999	999	0
5	20230731	201000	299908479	999	999	999	999	0
6	20230731	200900	299908479	999	999	999	999	0
7	20230731	200800	299908479	999	999	999	999	0
8	20230731	200700	299908479	999	999	999	999	0
9	20230731	200600	299908479	999	999	999	999	0
10	20230731	200500	299908479	999	999	999	999	0
11	20230731	200400	299908479	999	999	999	999	0
12	20230731	200300	299908479	999	999	999	999	0
13	20230731	200200	299908479	999	999	999	999	0
14	20230731	200100	299908479	999	999	999	999	0
15	20230731	200000	299908479	999	999	999	999	0
16	20230731	195900	299908479	999	999	999	999	0
17	20230731	195800	299908479	999	999	999	999	0
18	20230731	195700	299908479	999	999	999	999	0
19	20230731	195600	299908479	999	999	999	999	0
20	20230731	195500	299908479	999	999	999	999	0
21	20230731	195400	299908479	999	999	999	999	0
22	20230731	195300	299908479	999	999	999	999	0
23	20230731	195200	299908479	999	999	999	999	0
24	20230731	195100	299908479	999	999	999	999	0
25	20230731	195000	299908479	999	999	999	999	0
26	20230731	194900	299908479	999	999	999	999	0
27	20230731	194800	299908479	999	999	999	999	0
28	20230731	194700	299908479	999	999	999	999	0
29	20230731	194600	299908479	999	999	999	999	0
30	20230731	194500	299908479	999	999	999	999	0
31	20230731	194400	299908479	999	999	999	999	0
32	20230731	194300	299908479	999	999	999	999	7176
33	20230731	194200	299908479	999	999	999	999	0
34	20230731	194100	299908479	999	999	999	999	0
35	20230731	194000	299908479	999	999	999	999	0
36	20230731	193900	299908479	999	999	999	999	0
37	20230731	193800	299908479	999	999	999	999	0
38	20230731	193700	299908479	999	999	999	999	0
39	20230731	193600	299908479	999	999	999	999	0
40	20230731	193500	299908479	999	999	999	999	0
41	20230731	193400	299908479	999	999	999	999	0
42	20230731	193300	299908479	999	999	999	999	0
43	20230731	193200	299908479	999	999	999	999	0
44	20230731	193100	299908479	999	999	999	999	0
45	20230731	193000	299908479	999	999	999	999	0
46	20230731	192900	299908479	999	999	999	999	0
47	20230731	192800	299908479	999	999	999	999	0
48	20230731	192700	299908479	999	999	999	999	0
49	20230731	192600	299908479	999	999	999	999	0
50	20230731	192500	299908479	999	999	999	999	0
51	20230731	192400	299908479	999	999	999	999	0
52	20230731	192300	299908479	999	999	999	999	0
53	20230731	192200	299908479	999	999	999	999	0
54	20230731	192100	299908479	999	999	999	999	0
55	20230731	192000	299908479	999	999	999	999	0
56	20230731	191900	299908479	999	999	999	999	0
57	20230731	191800	299908479	999	999	999	999	0
58	20230731	191700	299908479	999	999	999	999	0
59	20230731	191600	299908479	999	999	999	999	0
60	20230731	191500	299908479	999	999	999	999	0
61	20230731	191400	299908479	999	999	999	999	0
62	20230731	191300	299908479	999	999	999	999	7176
63	20230731	191200	299908479	999	999	999	999	0
64	20230731	191100	299908479	999	999	999	999	0
65	20230731	191000	299908479	999	999	999	999	0
66	20230731	190900	299908479	999	999	999	999	0
67	20230731	190800	299908479	999	999	999	999	0
68	20230731	190700	299908479	999	999	999	999	0
69	20230731	190600	299908479	999	999	999	999	0
70	20230731	190500	299908479	999	999	999	999	0
71	20230731	190400	299908479	999	999	999	999	0
72	20230731	190300	299908479	999	999	999	999	0
73	20230731	190200	299908479	999	999	999	999	0
74	20230731	190100	299908479	999	999	999	999	0
75	20230731	190000	299908479	999	999	999	999	0
76	20230731	185900	299908479	999	999	999	999	0
77	20230731	185800	299908479	999	999	999	999	0
78	20230731	185700	299908479	999	999	999	999	0
79	20230731	185600	299908479	999	999	999	999	0
80	20230731	185500	299908479	999	999	999	999	0
81	20230731	185400	299908479	999	999	999	999	0
82	20230731	185300	299908479	999	999	999	999	0
83	20230731	185200	299908479	999	999	999	999	0
84	20230731	185100	299908479	999	999	999	999	0
85	20230731	185000	299908479	999	999	999	999	0
86	20230731	184900	299908479	999	999	999	999	0
87	20230731	184800	299908479	999	999	999	999	0
88	20230731	184700	299908479	999	999	999	999	0
89	20230731	184600	299908479	999	999	999	999	0
90	20230731	184500	299908479	999	999	999	999	0
91	20230731	184400	299908479	999	999	999	999	0
92	20230731	184300	299908479	999	999	999	999	7176
93	20230731	184200	299908479	999	999	999	999	0
94	20230731	184100	299908479	999	999	999	999	0
95	20230731	184000	299908479	999	999	999	999	0
96	20230731	183900	299908479	999	999	999	999	0
97	20230731	183800	299908479	999	999	999	999	0
98	20230731	183700	299908479	999	999	999	999	0
99	20230731	183600	299908479	999	999	999	999	0
100	20230731	183500	299908479	999	999	999	999	0
101	20230731	183400	299908479	999	999	999	999	0
102	20230731	183300	299908479	999	999	999	999	0
103	20230731	183200	299908479	999	999	999	999	0
104	20230731	183100	299908479	999	999	999	999	0
105	20230731	183000	299908479	999	999	999	999	0
106	20230731	182900	299908479	999	999	999	999	0
107	20230731	182800	299908479	999	999	999	999	0
108	20230731	182700	299908479	999	999	999	999	0
109	20230731	182600	299908479	999	999	999	999	0
110	20230731	182500	299908479	999	999	999	999	0
111	20230731	182400	299908479	999	999	999	999	0
112	20230731	182300	299908479	999	999	999	999	0
113	20230731	182200	299908479	999	999	999	999	0
114	20230731	182100	299908479	999	999	999	999	0
115	20230731	182000	299908479	999	999	999	999	0
116	20230731	181900	299908479	999	999	999	999	0
117	20230731	181800	299908479	999	999	999	999	0
118	20230731	181700	299908479	999	999	999	999	0
119	20230731	181600	299908479	999	999	999	999	0
120	20230731	181500	299908479	999	999	999	999	0
121	20230731	181400	299908479	999	999	999	999	0
122	20230731	181300	299908479	999	999	999	999	7176
123	20230731	181200	299908479	999	999	999	999	0
124	20230731	181100	299908479	999	999	999	999	0
125	20230731	181000	299908479	999	999	999	999	0
126	20230731	180900	299908479	999	999	999	999	0
127	20230731	180800	299908479	999	999	999	999	0
128	20230731	180700	299908479	999	999	999	999	0
129	20230731	180600	299908479	999	999	999	999	0
130	20230731	180500	299908479	999	999	999	999	0
131	20230731	180400	299908479	999	999	999	999	0
132	20230731	180300	299908479	999	999	999	999	0
133	20230731	180200	299908479	999	999	999	999	0
134	20230731	180100	299908479	999	999	999	999	0
135	20230731	180000	299908479	999	999	999	999	0
136	20230731	175900	299908479	999	999	999	999	0
137	20230731	175800	299908479	999	999	999	999	0
138	20230731	175700	299908479	999	999	999	999	0
139	20230731	175600	299908479	999	999	999	999	0
140	20230731	175500	299908479	999	999	999	999	0
141	20230731	175400	299908479	999	999	999	999	0
142	20230731	175300	299908479	999	999	999	999	0
143	20230731	175200	299908479	999	999	999	999	0
144	20230731	175100	299908479	999	999	999	999	0
145	20230731	175000	299908479	999	999	999	999	0
146	20230731	174900	299908479	999	999	999	999	0
147	20230731	174800	299908479	999	999	999	999	0
148	20230731	174700	299908479	999	999	999	999	0
149	20230731	174600	299908479	999	999	999	999	0
150	20230731	174500	299908479	999	999	999	999	0
151	20230731	174400	299908479	999	999	999	999	0
152	20230731	174300	299908479	999	999	999	999	7176
153	20230731	174200	299908479	999	999	999	999	0
154	20230731	174100	299908479	999	999	999	999	0
155	20230731	174000	299908479	999	999	999	999	0
156	20230731	173900	299908479	999	999	999	999	0
157	20230731	173800	299908479	999	999	999	999	0
158	20230731	173700	299908479	999	999	999	999	0
159	20230731	173600	299908479	999	999	999	999	0
160	20230731	173500	299908479	999	999	999	999	0
161	20230731	173400	299908479	999	999	999	999	0
162	20230731	173300	299908479	999	999	999	999	0
163	20230731	173200	299908479	999	999	999	999	0
164	20230731	173100	299908479	999	999	999	999	0
165	20230731	173000	299908479	999	999	999	999	0
166	20230731	172900	299908479	999	999	999	999	0
167	20230731	172800	299908479	999	999	999	999	0
168	20230731	172700	299908479	999	999	999	999	0
169	20230731	172600	299908479	999	999	999	999	0
170	20230731	172500	299908479	999	999	999	999	0
171	20230731	172400	299908479	999	999	999	999	0
172	20230731	172300	299908479	999	999	999	999	0
173	20230731	172200	299908479	999	999	999	999	0
174	20230731	172100	299908479	999	999	999	999	0
175	20230731	172000	299908479	999	999	999	999	0
176	20230731	171900	299908479	999	999	999	999	0
177	20230731	171800	299908479	999	999	999	999	0
178	20230731	171700	299908479	999	999	999	999	0
179	20230731	171600	299908479	999	999	999	999	0
180	20230731	171500	299908479	999	999	999	999	0
181	20230731	171400	299908479	999	999	999	999	0
182	20230731	171300	299908479	999	999	999	999	7176
183	20230731	171200	299908479	999	999	999	999	0
184	20230731	171100	299908479	999	999	999	999	0
185	20230731	171000	299908479	999	999	999	999	0
186	20230731	170900	299908479	999	999	999	999	0
187	20230731	170800	299908479	999	999	999	999	0
188	20230731	170700	299908479	999	999	999	999	0
189	20230731	170600	299908479	999	999	999	999	0
190	20230731	170500	299908479	999	999	999	999	0
191	20230731	170400	299908479	999	999	999	999	0
192	20230731	170300	299908479	999	999	999	999	0
193	20230731	170200	299908479	999	999	999	999	0
194	20230731	170100	299908479	999	999	999	999	0
195	20230731	170000	299908479	999	999	999	999	0
196	20230731	165900	299908479	999	999	999	999	0
197	20230731	165800	299908479	999	999	999	999	0
198	20230731	165700	299908479	999	999	999	999	0
199	20230731	165600	299908479	999	999	999	999	0
200	20230731	165500	299908479	999	999	999	999	0
201	20230731	165400	299908479	999	999	999	999	0
202	20230731	165300	299908479	999	999	999	999	0
203	20230731	165200	299908479	999	999	999	999	0
204	20230731	165100	299908479	999	999	999	999	0
205	20230731	165000	299908479	999	999	999	999	0
206	20230731	164900	299908479	999	999	999	999	0
207	20230731	164800	299908479	999	999	999	999	0
208	20230731	164700	299908479	999	999	999	999	0
209	20230731	164600	299908479	999	999	999	999	0
210	20230731	164500	299908479	999	999	999	999	0
211	20230731	164400	299908479	999	999	999	999	0
212	20230731	164300	299908479	999	999	999	999	7176
213	20230731	164200	299908479	999	999	999	999	0
214	20230731	164100	299908479	999	999	999	999	0
215	20230731	164000	299908479	999	999	999	999	0
216	20230731	163900	299908479	999	999	999	999	0
217	20230731	163800	299908479	999	999	999	999	0
218	20230731	163700	299908479	999	999	999	999	0
219	20230731	163600	299908479	999	999	999	999	0
220	20230731	163500	299908479	999	999	999	999	0
221	20230731	163400	299908479	999	999	999	999	0
222	20230731	163300	299908479	999	999	999	999	0
223	20230731	163200	299908479	999	999	999	999	0
224	20230731	163100	299908479	999	999	999	999	0
225	20230731	163000	299908479	999	999	999	999	0
226	20230731	162900	299908479	999	999	999	999	0
227	20230731	162800	299908479	999	999	999	999	0
228	20230731	162700	299908479	999	999	999	999	0
229	20230731	162600	299908479	999	999	999	999	0
230	20230731	162500	299908479	999	999	999	999	0
231	20230731	162400	299908479	999	999	999	999	0
232	20230731	162300	299908479	999	999	999	999	0
233	20230731	162200	299908479	999	999	999	999	0
234	20230731	162100	299908479	999	999	999	999	0
235	20230731	162000	299908479	999	999	999	999	0
236	20230731	161900	299908479	999	999	999	999	0
237	20230731	161800	299908479	999	999	999	999	0
238	20230731	161700	299908479	999	999	999	999	0
239	20230731	161600	299908479	999	999	999	999	0
240	20230731	161500	299908479	999	999	999	999	0
241	20230731	161400	299908479	999	999	999	999	0
242	20230731	161300	299908479	999	999	999	999	7176
243	20230731	161200	299908479	999	999	999	999	0
244	20230731	161100	299908479	999	999	999	999	0
245	20230731	161000	299908479	999	999	999	999	0
246	20230731	160900	299908479	999	999	999	999	0
247	20230731	160800	299908479	999	999	999	999	0
248	20230731	160700	299908479	999	999	999	999	0
249	20230731	160600	299908479	999	999	999	999	0
250	20230731	160500	299908479	999	999	999	999	0
251	20230731	160400	299908479	999	999	999	999	0
252	20230731	160300	299908479	999	999	999	999	0
253	20230731	160200	299908479	999	999	999	999	0
254	20230731	160100	299908479	999	999	999	999	0
255	20230731	160000	299908479	999	999	999	999	0
256	20230731	155900	299908479	999	999	999	999	0
257	20230731	155800	299908479	999	999	999	999	0
258	20230731	155700	299908479	999	999	999	999	0
259	20230731	155600	299908479	999	999	999	999	0
260	20230731	155500	299908479	999	999	999	999	0
261	20230731	155400	299908479	999	999	999	999	0
262	20230731	155300	299908479	999	999	999	999	0
263	20230731	155200	299908479	999	999	999	999	0
264	20230731	155100	299908479	999	999	999	999	0
265	20230731	155000	299908479	999	999	999	999	0
266	20230731	154900	299908479	999	999	999	999	0
267	20230731	154800	299908479	999	999	999	999	0
268	20230731	154700	299908479	999	999	999	999	0
269	20230731	154600	299908479	999	999	999	999	0
270	20230731	154500	299908479	999	999	999	999	0
271	20230731	154400	299908479	999	999	999	999	0
272	20230731	154300	299908479	999	999	999	999	7176
273	20230731	154200	299908479	999	999	999	999	0
274	20230731	154100	299908479	999	999	999	999	0
275	20230731	154000	299908479	999	999	999	999	0
276	20230731	153900	299908479	999	999	999	999	0
277	20230731	153800	299908479	999	999	999	999	0
278	20230731	153700	299908479	999	999	999	999	0
279	20230731	153600	299908479	999	999	999	999	0
280	20230731	153500	299908479	999	999	999	999	0
281	20230731	153400	299908479	999	999	999	999	0
282	20230731	153300	299908479	999	999	999	999	0
283	20230731	153200	299908479	999	999	999	999	0
284	20230731	153100	299908479	999	999	999	999	0
285	20230731	153000	299908479	999	999	999	999	7176
286	20230731	152900	292739655	1003	1003	1003	1003	0
287	20230731	152800	292739655	1003	1003	1003	1003	0
288	20230731	152700	292739655	1003	1003	1003	1003	0
289	20230731	152600	292739655	1003	1003	1003	1003	0
290	20230731	152500	292739655	1003	1003	1003	1003	0
291	20230731	152400	292739655	1003	1003	1003	1003	0
292	20230731	152300	292739655	1003	1003	1003	1003	0
293	20230731	152200	292739655	1003	1003	1003	1003	0
294	20230731	152100	292739655	1003	1003	1003	1003	0
295	20230731	152000	292739655	1003	1003	1003	1003	0
296	20230731	151900	292739655	1003	1003	1003	1003	0
297	20230731	151800	292739655	1003	1003	1003	1003	0
298	20230731	151700	292739655	1003	999	1003	999	705
299	20230731	151600	292035320	1003	1001	1003	999	321
300	20230731	151500	291714541	1001	1001	1001	1001	1010
301	20230731	151400	290703531	999	999	999	999	100
302	20230731	151300	290603631	998	998	998	998	0
303	20230731	151200	290603631	998	998	998	998	31
304	20230731	151100	290572693	998	998	998	998	200
305	20230731	151000	290373093	1001	1001	1001	1001	102
306	20230731	150900	290270991	1001	1001	1001	1001	378
307	20230731	150800	289892613	1003	1003	1003	1003	1
308	20230731	150700	289891610	1001	1001	1001	1001	170
309	20230731	150600	289721440	1003	1003	1003	1003	0
310	20230731	150500	289721440	1003	1003	1003	1003	0
311	20230731	150400	289721440	1003	1003	1003	1003	0
312	20230731	150300	289721440	1003	1003	1003	1003	0
313	20230731	150200	289721440	1003	1003	1003	1003	12
314	20230731	150100	289709404	1003	1003	1003	1003	1
315	20230731	150000	289708401	1001	1002	1003	1001	60
316	20230731	145900	289648302	1002	1002	1003	1001	2480
317	20230731	145800	287164241	1003	1003	1003	1003	0
318	20230731	145700	287164241	1003	1003	1003	1003	1
319	20230731	145600	287163238	1002	1002	1002	1002	424
320	20230731	145500	286738390	1002	1001	1002	1001	112
321	20230731	145400	286626274	1002	1001	1002	1001	253
322	20230731	145300	286373020	1001	998	1001	998	2061
323	20230731	145200	284310139	1001	1001	1001	1001	0
324	20230731	145100	284310139	1001	999	1001	999	144
325	20230731	145000	284166273	1001	1001	1001	1001	0
326	20230731	144900	284166273	1001	1000	1001	1000	60
327	20230731	144800	284106214	1001	1001	1001	1001	2
328	20230731	144700	284104212	1002	1002	1002	1002	0
329	20230731	144600	284104212	1002	999	1002	999	57
330	20230731	144500	284047266	1003	1002	1003	999	71
331	20230731	144400	283976233	1003	1003	1003	1003	0
332	20230731	144300	283976233	1003	1003	1003	1003	0
333	20230731	144200	283976233	1003	1003	1003	1003	0
334	20230731	144100	283976233	1003	1003	1003	1003	1
335	20230731	144000	283975230	997	998	998	997	1892
336	20230731	143900	282088806	1004	997	1004	997	817
337	20230731	143800	281274250	1004	1004	1004	1004	0
338	20230731	143700	281274250	1004	1004	1004	1004	36
339	20230731	143600	281238106	1004	1004	1004	1004	0
340	20230731	143500	281238106	1004	1004	1004	1004	0
341	20230731	143400	281238106	1004	1004	1004	1004	0
342	20230731	143300	281238106	1004	1003	1004	997	9860
343	20230731	143200	271400178	1004	1004	1004	1004	0
344	20230731	143100	271400178	1004	1004	1004	1004	0
345	20230731	143000	271400178	1004	1003	1004	1003	53
346	20230731	142900	271347018	1004	1004	1004	1004	0
347	20230731	142800	271347018	1004	1003	1004	1003	267
348	20230731	142700	271079216	1003	1003	1003	1003	0
349	20230731	142600	271079216	1003	1003	1003	1003	0
350	20230731	142500	271079216	1003	1000	1003	1000	489
351	20230731	142400	270590213	1000	999	1000	999	363
352	20230731	142300	270227575	999	999	999	999	698
353	20230731	142200	269530273	1000	1000	1000	1000	0
354	20230731	142100	269530273	1000	1000	1000	1000	0
355	20230731	142000	269530273	1000	1000	1000	1000	0
356	20230731	141900	269530273	1000	1000	1000	1000	0
357	20230731	141800	269530273	1000	1000	1000	1000	7
358	20230731	141700	269523273	1000	1000	1000	1000	0
359	20230731	141600	269523273	1000	1000	1000	1000	0
360	20230731	141500	269523273	1000	1000	1000	1000	100
361	20230731	141400	269423273	999	999	999	999	1
362	20230731	141300	269422274	1000	1000	1000	1000	0
363	20230731	141200	269422274	1000	1000	1000	1000	10
364	20230731	141100	269412274	1000	1000	1000	1000	0
365	20230731	141000	269412274	1000	1000	1000	1000	0
366	20230731	140900	269412274	1000	1000	1000	1000	2
367	20230731	140800	269410274	1000	1000	1000	1000	200
368	20230731	140700	269210274	1000	1000	1000	1000	1
369	20230731	140600	269209274	997	997	997	997	2
370	20230731	140500	269207280	996	996	996	996	1
371	20230731	140400	269206284	1000	996	1000	996	221
372	20230731	140300	268985884	996	997	997	996	51
373	20230731	140200	268935078	1000	1000	1000	1000	0
374	20230731	140100	268935078	1000	999	1000	996	2261
375	20230731	140000	266681170	1003	1003	1003	1003	1
376	20230731	135900	266680167	1000	1000	1000	1000	827
377	20230731	135800	265853167	1001	1001	1001	1001	51
378	20230731	135700	265802116	1002	1002	1002	1002	0
379	20230731	135600	265802116	1002	1002	1002	1002	1
380	20230731	135500	265801114	1000	1000	1000	1000	1000
381	20230731	135400	264801114	1002	1002	1002	1002	0
382	20230731	135300	264801114	1002	1002	1002	1000	1521
383	20230731	135200	263280072	1000	1000	1000	1000	90
384	20230731	135100	263190072	1002	1002	1002	1002	82
385	20230731	135000	263107908	998	998	998	998	1
386	20230731	134900	263106910	1004	1004	1004	1004	0
387	20230731	134800	263106910	1004	1004	1004	1004	0
388	20230731	134700	263106910	1004	1004	1004	1004	0
389	20230731	134600	263106910	1004	1004	1004	1004	0
390	20230731	134500	263106910	1004	1004	1004	1004	0
391	20230731	134400	263106910	1004	1004	1004	1004	0
392	20230731	134300	263106910	1004	1004	1004	1004	0
393	20230731	134200	263106910	1004	1004	1004	1004	22
394	20230731	134100	263084822	1005	1000	1006	996	8998
395	20230731	134000	254110186	1006	1006	1006	1006	656
396	20230731	133900	253450250	1006	1006	1006	1006	0
397	20230731	133800	253450250	1006	999	1006	999	18
398	20230731	133700	253432198	1006	1007	1007	998	20262
399	20230731	133600	233152207	1009	1009	1009	1009	400
400	20230731	133500	232748607	1009	1009	1009	1009	0
401	20230731	133400	232748607	1009	1007	1009	1007	51
402	20230731	133300	232697248	1009	1009	1009	1009	0
403	20230731	133200	232697248	1009	1009	1009	1009	0
404	20230731	133100	232697248	1009	1009	1009	1009	0
405	20230731	133000	232697248	1009	1009	1009	1009	0
406	20230731	132900	232697248	1009	1009	1009	1009	0
407	20230731	132800	232697248	1009	1009	1009	1009	0
408	20230731	132700	232697248	1009	1009	1009	1009	0
409	20230731	132600	232697248	1009	1009	1009	1009	18
410	20230731	132500	232679086	1009	1009	1009	1009	0
411	20230731	132400	232679086	1009	1009	1009	1009	0
412	20230731	132300	232679086	1009	1009	1009	1009	6
413	20230731	132200	232673032	1009	1009	1009	1009	0
414	20230731	132100	232673032	1009	1009	1009	1009	0
415	20230731	132000	232673032	1009	1009	1009	1009	0
416	20230731	131900	232673032	1009	1009	1009	1009	0
417	20230731	131800	232673032	1009	1009	1009	1009	0
418	20230731	131700	232673032	1009	1009	1009	1009	0
419	20230731	131600	232673032	1009	1009	1009	1009	0
420	20230731	131500	232673032	1009	1009	1009	1009	0
421	20230731	131400	232673032	1009	1009	1009	1009	0
422	20230731	131300	232673032	1009	1009	1009	1009	0
423	20230731	131200	232673032	1009	1009	1009	1009	0
424	20230731	131100	232673032	1009	1009	1009	1009	3
425	20230731	131000	232670005	1012	1012	1012	1012	0
426	20230731	130900	232670005	1012	1012	1012	1012	0
427	20230731	130800	232670005	1012	1012	1012	1012	70
428	20230731	130700	232599165	1012	1012	1012	1012	0
429	20230731	130600	232599165	1012	1012	1012	1006	2229
430	20230731	130500	230356779	1006	1007	1007	1006	50
431	20230731	130400	230306471	1012	1008	1012	1007	51
432	20230731	130300	230255071	1012	1012	1012	1012	8
433	20230731	130200	230246975	1013	1013	1013	1013	601
434	20230731	130100	229638162	1012	1012	1013	1012	4
435	20230731	130000	229634113	1014	1014	1014	1014	150
436	20230731	125900	229482013	1014	1012	1014	1012	3546
437	20230731	125800	225891918	1012	1012	1012	1012	0
438	20230731	125700	225891918	1012	1012	1012	1012	1
439	20230731	125600	225890906	1012	1012	1012	1012	0
440	20230731	125500	225890906	1012	1008	1012	1008	1467
441	20230731	125400	224412166	1008	1008	1008	1007	59
442	20230731	125300	224352695	1008	1009	1009	1008	2
443	20230731	125200	224350678	1009	1008	1009	1008	3
444	20230731	125100	224347653	1011	1011	1011	1011	500
445	20230731	125000	223842153	1011	1011	1011	1011	0
446	20230731	124900	223842153	1011	1010	1011	1010	2637
447	20230731	124800	221178782	1010	1010	1010	1010	1
448	20230731	124700	221177772	1009	1006	1009	1006	281
449	20230731	124600	220894823	1007	1006	1007	1006	1799
450	20230731	124500	219085028	1007	1006	1007	1006	31
451	20230731	124400	219053841	1005	1005	1005	1005	211
452	20230731	124300	218841786	1005	1005	1005	1005	1
453	20230731	124200	218840781	1004	1005	1005	1004	5
454	20230731	124100	218835757	1004	1004	1004	1004	646
455	20230731	124000	218187173	1004	1004	1004	1004	74
456	20230731	123900	218112877	1003	1003	1003	1003	219
457	20230731	123800	217893220	1004	1004	1004	1004	1
458	20230731	123700	217892216	1003	1004	1004	1003	217
459	20230731	123600	217674365	1004	1003	1004	1003	119
460	20230731	123500	217554998	1003	1004	1004	1003	4
461	20230731	123400	217550983	1002	1002	1002	1002	0
462	20230731	123300	217550983	1002	1002	1002	1002	0
463	20230731	123200	217550983	1002	1002	1002	1002	0
464	20230731	123100	217550983	1002	1002	1002	1002	0
465	20230731	123000	217550983	1002	1002	1002	1002	5
466	20230731	122900	217545973	1004	1003	1004	1003	22
467	20230731	122800	217523905	1004	1004	1004	1004	0
468	20230731	122700	217523905	1004	1004	1004	1004	0
469	20230731	122600	217523905	1004	1004	1004	1004	0
470	20230731	122500	217523905	1004	1004	1004	1004	100
471	20230731	122400	217423505	1004	1004	1004	1004	0
472	20230731	122300	217423505	1004	1004	1004	1004	0
473	20230731	122200	217423505	1004	1003	1004	1001	354
474	20230731	122100	217068168	1003	1003	1003	1003	1
475	20230731	122000	217067165	1003	1003	1003	1003	16
476	20230731	121900	217051117	1003	1003	1003	1003	0
477	20230731	121800	217051117	1003	1003	1003	1003	96
478	20230731	121700	216954829	1003	1003	1003	1003	0
479	20230731	121600	216954829	1003	1003	1003	1003	0
480	20230731	121500	216954829	1003	1003	1003	1003	0
481	20230731	121400	216954829	1003	1004	1004	1000	702
482	20230731	121300	216252822	1002	1004	1004	1001	9243
483	20230731	121200	206991578	1002	1003	1004	1002	58
484	20230731	121100	206933403	1003	1003	1003	1003	0
485	20230731	121000	206933403	1003	1003	1003	1003	0
486	20230731	120900	206933403	1003	1003	1003	1003	0
487	20230731	120800	206933403	1003	1001	1003	1001	58
488	20230731	120700	206875306	1002	1002	1002	1002	1163
489	20230731	120600	205709980	1003	1004	1004	1003	891
490	20230731	120500	204816104	1005	1005	1005	1005	113
491	20230731	120400	204702539	1005	1005	1005	1005	0
492	20230731	120300	204702539	1005	1005	1005	1005	1
493	20230731	120200	204701534	1010	1010	1010	1010	0
494	20230731	120100	204701534	1010	1010	1010	1010	1
495	20230731	120000	204700524	1010	1010	1010	1010	0
496	20230731	115900	204700524	1010	1010	1010	1010	0
497	20230731	115800	204700524	1010	1010	1010	1010	0
498	20230731	115700	204700524	1010	1010	1010	1010	10
499	20230731	115600	204690424	1010	1010	1010	1010	494
500	20230731	115500	204191484	1010	1010	1010	1010	11
501	20230731	115400	204180374	1010	1010	1010	1010	0
502	20230731	115300	204180374	1010	1010	1010	1010	0
503	20230731	115200	204180374	1010	1010	1010	1005	14
504	20230731	115100	204166249	1006	1006	1006	1006	0
505	20230731	115000	204166249	1006	1006	1006	1006	112
506	20230731	114900	204053577	1006	1006	1006	1006	512
507	20230731	114800	203538505	1006	1007	1007	1006	648
508	20230731	114700	202886417	1007	1007	1007	1007	800
509	20230731	114600	202080817	1011	1011	1011	1011	1
510	20230731	114500	202079806	1011	1008	1011	1007	7
511	20230731	114400	202072747	1012	1012	1012	1012	0
512	20230731	114300	202072747	1012	1013	1013	1007	127
513	20230731	114200	201944847	1007	1009	1009	1007	888
514	20230731	114100	201050079	1013	1013	1013	1013	9
515	20230731	114000	201040962	1013	1013	1013	1013	0
516	20230731	113900	201040962	1013	1013	1013	1013	0
517	20230731	113800	201040962	1013	1012	1013	1009	79
518	20230731	113700	200961064	1012	1012	1013	1012	487
519	20230731	113600	200467962	1012	1012	1013	1012	852
520	20230731	113500	199605708	1012	1011	1012	1011	20
521	20230731	113400	199585469	1009	1009	1009	1009	0
522	20230731	113300	199585469	1009	1009	1009	1009	0
523	20230731	113200	199585469	1009	1010	1010	1009	1300
524	20230731	113100	198273704	1012	1012	1012	1012	100
525	20230731	113000	198172504	1012	1012	1012	1012	0
526	20230731	112900	198172504	1012	1010	1012	1010	110
527	20230731	112800	198061204	1012	1012	1012	1012	294
528	20230731	112700	197763676	1012	1012	1012	1012	1002
529	20230731	112600	196749652	1013	1013	1013	1013	0
530	20230731	112500	196749652	1013	1013	1013	1013	0
531	20230731	112400	196749652	1013	1013	1013	1013	0
532	20230731	112300	196749652	1013	1013	1013	1013	0
533	20230731	112200	196749652	1013	1013	1013	1013	43
534	20230731	112100	196706093	1015	1009	1015	1009	496
535	20230731	112000	196203647	1015	1008	1015	1008	7766
536	20230731	111900	188349710	1011	1010	1011	1009	829
537	20230731	111800	187513215	1011	1010	1011	1010	87
538	20230731	111700	187425344	1013	1012	1013	1012	595
539	20230731	111600	186822890	1014	1014	1015	1014	4426
540	20230731	111500	182333116	1015	1014	1015	1014	5036
541	20230731	111400	177225066	1014	1010	1014	1010	7667
542	20230731	111300	169467641	1010	1003	1010	1003	7013
543	20230731	111200	162401887	1004	1004	1004	1002	4628
544	20230731	111100	157763100	1004	1002	1004	1002	8577
545	20230731	111000	149168693	1002	1002	1002	1002	253
546	20230731	110900	148915187	1002	1002	1002	1002	0
547	20230731	110800	148915187	1002	1000	1002	1000	917
548	20230731	110700	147998182	1000	1001	1002	1000	1129
549	20230731	110600	146869042	1001	1000	1001	1000	1100
550	20230731	110500	145768442	1000	1000	1000	1000	1000
551	20230731	110400	144768442	1000	1000	1000	1000	2000
552	20230731	110300	142768442	1000	1000	1000	1000	0
553	20230731	110200	142768442	1000	1000	1000	1000	100
554	20230731	110100	142668442	1000	1001	1001	1000	40
555	20230731	110000	142628439	1001	1000	1001	1000	694
556	20230731	105900	141934432	1000	1000	1000	1000	40
557	20230731	105800	141894432	1000	1000	1000	1000	1
558	20230731	105700	141893432	1002	996	1002	996	19106
559	20230731	105600	122795286	997	997	997	997	314
560	20230731	105500	122482228	997	996	997	996	1210
561	20230731	105400	121276068	996	996	996	996	5010
562	20230731	105300	116286108	996	996	996	996	0
563	20230731	105200	116286108	996	996	996	996	2
564	20230731	105100	116284116	996	997	997	996	201
565	20230731	105000	116083919	997	997	997	997	642
566	20230731	104900	115443845	997	996	997	996	366
567	20230731	104800	115078948	997	992	999	992	9753
568	20230731	104700	105349705	991	991	991	990	1674
569	20230731	104600	103691271	991	991	991	991	0
570	20230731	104500	103691271	991	991	991	991	465
571	20230731	104400	103230456	992	992	992	992	0
572	20230731	104300	103230456	992	992	992	992	0
573	20230731	104200	103230456	992	992	992	992	3554
574	20230731	104100	99704888	992	992	992	992	4000
575	20230731	104000	95736888	992	994	994	992	1400
576	20230731	103900	94347288	996	996	996	996	32
577	20230731	103800	94315416	997	996	997	996	601
578	20230731	103700	93716819	996	996	996	996	500
579	20230731	103600	93218819	996	996	996	996	4700
580	20230731	103500	88537619	997	997	997	997	2293
581	20230731	103400	86251498	996	996	996	996	0
582	20230731	103300	86251498	996	996	997	996	2187
583	20230731	103200	84072246	996	996	996	996	433
584	20230731	103100	83640978	996	996	996	996	251
585	20230731	103000	83390982	995	995	995	995	0
586	20230731	102900	83390982	995	996	996	995	510
587	20230731	102800	82883032	996	996	996	996	0
588	20230731	102700	82883032	996	996	996	996	1
589	20230731	102600	82882036	996	996	996	996	2
590	20230731	102500	82880044	995	995	995	995	0
591	20230731	102400	82880044	995	995	995	995	62
592	20230731	102300	82818354	995	995	995	995	63
593	20230731	102200	82755669	995	995	995	995	37
594	20230731	102100	82718854	996	995	996	995	1694
595	20230731	102000	81031693	995	995	995	995	0
596	20230731	101900	81031693	995	995	995	995	1048
597	20230731	101800	79988933	995	995	995	995	0
598	20230731	101700	79988933	995	995	995	995	0
599	20230731	101600	79988933	995	994	995	994	2050
600	20230731	101500	77951183	994	994	994	994	91
601	20230731	101400	77860729	990	990	990	990	0
602	20230731	101300	77860729	990	990	990	990	0
603	20230731	101200	77860729	990	990	990	990	353
604	20230731	101100	77511259	989	990	990	989	525
605	20230731	101000	76991534	990	989	990	989	2002
606	20230731	100900	75009566	989	989	989	989	0
607	20230731	100800	75009566	989	994	994	989	3041
608	20230731	100700	71989015	994	994	994	994	11
609	20230731	100600	71978081	990	990	990	990	0
610	20230731	100500	71978081	990	989	990	989	1885
611	20230731	100400	70113454	989	989	989	989	1400
612	20230731	100300	68728854	988	988	988	988	970
613	20230731	100200	67770494	988	988	988	988	112
614	20230731	100100	67659838	984	984	984	984	0
615	20230731	100000	67659838	984	984	984	984	46
616	20230731	095900	67614574	984	984	984	984	61
617	20230731	095800	67554550	984	984	984	984	184
618	20230731	095700	67373494	984	985	985	984	30
619	20230731	095600	67343969	984	984	984	984	0
620	20230731	095500	67343969	984	984	984	984	0
621	20230731	095400	67343969	984	985	988	984	363
622	20230731	095300	66986768	988	988	988	984	627
623	20230731	095200	66368900	989	989	989	989	64
624	20230731	095100	66305604	989	988	989	988	101
625	20230731	095000	66205815	988	989	989	985	154
626	20230731	094900	66053793	989	992	992	987	5865
627	20230731	094800	60247899	992	992	992	991	1056
628	20230731	094700	59200402	994	994	994	992	102
629	20230731	094600	59099214	992	993	993	992	1020
630	20230731	094500	58087334	994	992	994	992	2300
631	20230731	094400	55801395	992	993	993	992	2332
632	20230731	094300	53487651	993	994	994	993	1476
633	20230731	094200	52021982	993	994	994	993	142
634	20230731	094100	51880956	994	994	994	993	2127
635	20230731	094000	49768744	997	997	997	997	0
636	20230731	093900	49768744	997	994	997	994	1009
637	20230731	093800	48765781	995	993	995	992	2198
638	20230731	093700	46584838	993	997	998	992	2743
639	20230731	093600	43858904	998	996	999	994	168
640	20230731	093500	43691585	999	996	999	993	6011
641	20230731	093400	37693829	996	993	996	993	200
642	20230731	093300	37495207	993	990	993	990	1305
643	20230731	093200	36199680	990	990	990	990	2773
644	20230731	093100	33454410	989	989	989	989	309
645	20230731	093000	33148809	989	989	989	989	0
646	20230731	092900	33148809	989	989	989	989	1000
647	20230731	092800	32159809	989	982	989	982	5435
648	20230731	092700	26796858	982	982	982	982	103
649	20230731	092600	26695712	982	982	982	982	1
650	20230731	092500	26694730	976	976	976	976	1452
651	20230731	092400	25277578	979	979	979	979	0
652	20230731	092300	25277578	979	979	979	973	751
653	20230731	092200	24546285	975	976	979	975	754
654	20230731	092100	23809675	976	973	976	973	996
655	20230731	092000	22838658	973	973	973	973	1058
656	20230731	091900	21809224	973	973	973	973	682
657	20230731	091800	21145638	972	973	973	972	169
658	20230731	091700	20981266	973	975	975	973	437
659	20230731	091600	20555865	975	975	975	973	205
660	20230731	091500	20356042	982	982	982	982	100
661	20230731	091400	20257842	982	988	991	975	8561
662	20230731	091300	11873723	983	988	991	983	2678
663	20230731	091200	9240418	993	993	993	992	1540
664	20230731	091100	7712198	987	993	993	984	22
665	20230731	091000	7690484	984	993	993	984	1289
666	20230731	090900	6418650	987	990	993	987	56
667	20230731	090800	6363279	988	990	990	988	91
668	20230731	090700	6273369	993	993	993	993	0
669	20230731	090600	6273369	993	993	993	993	0
670	20230731	090500	6273369	993	993	993	993	0
671	20230731	090400	6273369	993	991	993	991	300
672	20230731	090300	5975671	992	992	992	992	0
673	20230731	090200	5975671	992	992	992	992	44
674	20230731	090100	5932023	992	992	992	992	11
675	20230731	090000	5921111	983	988	992	983	5995