KissMeData/002870/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183600	47313618	939	939	939	939	186
3	20230731	183500	47313618	939	939	939	939	0
4	20230731	183400	47313618	939	939	939	939	0
5	20230731	183300	47313618	939	939	939	939	0
6	20230731	183200	47313618	939	939	939	939	0
7	20230731	183100	47313618	939	939	939	939	0
8	20230731	183000	47313618	939	939	939	939	0
9	20230731	182900	47313618	939	939	939	939	0
10	20230731	182800	47313618	939	939	939	939	0
11	20230731	182700	47313618	939	939	939	939	0
12	20230731	182600	47313618	939	939	939	939	0
13	20230731	182500	47313618	939	939	939	939	0
14	20230731	182400	47313618	939	939	939	939	0
15	20230731	182300	47313618	939	939	939	939	0
16	20230731	182200	47313618	939	939	939	939	0
17	20230731	182100	47313618	939	939	939	939	0
18	20230731	182000	47313618	939	939	939	939	0
19	20230731	181900	47313618	939	939	939	939	0
20	20230731	181800	47313618	939	939	939	939	0
21	20230731	181700	47313618	939	939	939	939	0
22	20230731	181600	47313618	939	939	939	939	0
23	20230731	181500	47313618	939	939	939	939	0
24	20230731	181400	47313618	939	939	939	939	0
25	20230731	181300	47313618	939	939	939	939	0
26	20230731	181200	47313618	939	939	939	939	0
27	20230731	181100	47313618	939	939	939	939	0
28	20230731	181000	47313618	939	939	939	939	0
29	20230731	180900	47313618	939	939	939	939	0
30	20230731	180800	47313618	939	939	939	939	0
31	20230731	180700	47313618	939	939	939	939	0
32	20230731	180600	47313618	939	939	939	939	186
33	20230731	180500	47313618	939	939	939	939	0
34	20230731	180400	47313618	939	939	939	939	0
35	20230731	180300	47313618	939	939	939	939	0
36	20230731	180200	47313618	939	939	939	939	0
37	20230731	180100	47313618	939	939	939	939	0
38	20230731	180000	47313618	939	939	939	939	0
39	20230731	175900	47313618	939	939	939	939	0
40	20230731	175800	47313618	939	939	939	939	0
41	20230731	175700	47313618	939	939	939	939	0
42	20230731	175600	47313618	939	939	939	939	0
43	20230731	175500	47313618	939	939	939	939	0
44	20230731	175400	47313618	939	939	939	939	0
45	20230731	175300	47313618	939	939	939	939	0
46	20230731	175200	47313618	939	939	939	939	0
47	20230731	175100	47313618	939	939	939	939	0
48	20230731	175000	47313618	939	939	939	939	0
49	20230731	174900	47313618	939	939	939	939	0
50	20230731	174800	47313618	939	939	939	939	0
51	20230731	174700	47313618	939	939	939	939	0
52	20230731	174600	47313618	939	939	939	939	0
53	20230731	174500	47313618	939	939	939	939	0
54	20230731	174400	47313618	939	939	939	939	0
55	20230731	174300	47313618	939	939	939	939	0
56	20230731	174200	47313618	939	939	939	939	0
57	20230731	174100	47313618	939	939	939	939	0
58	20230731	174000	47313618	939	939	939	939	0
59	20230731	173900	47313618	939	939	939	939	0
60	20230731	173800	47313618	939	939	939	939	0
61	20230731	173700	47313618	939	939	939	939	0
62	20230731	173600	47313618	939	939	939	939	186
63	20230731	173500	47313618	939	939	939	939	0
64	20230731	173400	47313618	939	939	939	939	0
65	20230731	173300	47313618	939	939	939	939	0
66	20230731	173200	47313618	939	939	939	939	0
67	20230731	173100	47313618	939	939	939	939	0
68	20230731	173000	47313618	939	939	939	939	0
69	20230731	172900	47313618	939	939	939	939	0
70	20230731	172800	47313618	939	939	939	939	0
71	20230731	172700	47313618	939	939	939	939	0
72	20230731	172600	47313618	939	939	939	939	0
73	20230731	172500	47313618	939	939	939	939	0
74	20230731	172400	47313618	939	939	939	939	0
75	20230731	172300	47313618	939	939	939	939	0
76	20230731	172200	47313618	939	939	939	939	0
77	20230731	172100	47313618	939	939	939	939	0
78	20230731	172000	47313618	939	939	939	939	0
79	20230731	171900	47313618	939	939	939	939	0
80	20230731	171800	47313618	939	939	939	939	0
81	20230731	171700	47313618	939	939	939	939	0
82	20230731	171600	47313618	939	939	939	939	0
83	20230731	171500	47313618	939	939	939	939	0
84	20230731	171400	47313618	939	939	939	939	0
85	20230731	171300	47313618	939	939	939	939	0
86	20230731	171200	47313618	939	939	939	939	0
87	20230731	171100	47313618	939	939	939	939	0
88	20230731	171000	47313618	939	939	939	939	0
89	20230731	170900	47313618	939	939	939	939	0
90	20230731	170800	47313618	939	939	939	939	0
91	20230731	170700	47313618	939	939	939	939	0
92	20230731	170600	47313618	939	939	939	939	186
93	20230731	170500	47313618	939	939	939	939	0
94	20230731	170400	47313618	939	939	939	939	0
95	20230731	170300	47313618	939	939	939	939	0
96	20230731	170200	47313618	939	939	939	939	0
97	20230731	170100	47313618	939	939	939	939	0
98	20230731	170000	47313618	939	939	939	939	0
99	20230731	165900	47313618	939	939	939	939	0
100	20230731	165800	47313618	939	939	939	939	0
101	20230731	165700	47313618	939	939	939	939	0
102	20230731	165600	47313618	939	939	939	939	0
103	20230731	165500	47313618	939	939	939	939	0
104	20230731	165400	47313618	939	939	939	939	0
105	20230731	165300	47313618	939	939	939	939	0
106	20230731	165200	47313618	939	939	939	939	0
107	20230731	165100	47313618	939	939	939	939	0
108	20230731	165000	47313618	939	939	939	939	0
109	20230731	164900	47313618	939	939	939	939	0
110	20230731	164800	47313618	939	939	939	939	0
111	20230731	164700	47313618	939	939	939	939	0
112	20230731	164600	47313618	939	939	939	939	0
113	20230731	164500	47313618	939	939	939	939	0
114	20230731	164400	47313618	939	939	939	939	0
115	20230731	164300	47313618	939	939	939	939	0
116	20230731	164200	47313618	939	939	939	939	0
117	20230731	164100	47313618	939	939	939	939	0
118	20230731	164000	47313618	939	939	939	939	0
119	20230731	163900	47313618	939	939	939	939	0
120	20230731	163800	47313618	939	939	939	939	0
121	20230731	163700	47313618	939	939	939	939	0
122	20230731	163600	47313618	939	939	939	939	186
123	20230731	163500	47313618	939	939	939	939	0
124	20230731	163400	47313618	939	939	939	939	0
125	20230731	163300	47313618	939	939	939	939	0
126	20230731	163200	47313618	939	939	939	939	0
127	20230731	163100	47313618	939	939	939	939	0
128	20230731	163000	47313618	939	939	939	939	0
129	20230731	162900	47313618	939	939	939	939	0
130	20230731	162800	47313618	939	939	939	939	0
131	20230731	162700	47313618	939	939	939	939	0
132	20230731	162600	47313618	939	939	939	939	0
133	20230731	162500	47313618	939	939	939	939	0
134	20230731	162400	47313618	939	939	939	939	0
135	20230731	162300	47313618	939	939	939	939	0
136	20230731	162200	47313618	939	939	939	939	0
137	20230731	162100	47313618	939	939	939	939	0
138	20230731	162000	47313618	939	939	939	939	0
139	20230731	161900	47313618	939	939	939	939	0
140	20230731	161800	47313618	939	939	939	939	0
141	20230731	161700	47313618	939	939	939	939	0
142	20230731	161600	47313618	939	939	939	939	0
143	20230731	161500	47313618	939	939	939	939	0
144	20230731	161400	47313618	939	939	939	939	0
145	20230731	161300	47313618	939	939	939	939	0
146	20230731	161200	47313618	939	939	939	939	0
147	20230731	161100	47313618	939	939	939	939	0
148	20230731	161000	47313618	939	939	939	939	0
149	20230731	160900	47313618	939	939	939	939	0
150	20230731	160800	47313618	939	939	939	939	0
151	20230731	160700	47313618	939	939	939	939	0
152	20230731	160600	47313618	939	939	939	939	186
153	20230731	160500	47313618	939	939	939	939	0
154	20230731	160400	47313618	939	939	939	939	0
155	20230731	160300	47313618	939	939	939	939	0
156	20230731	160200	47313618	939	939	939	939	0
157	20230731	160100	47313618	939	939	939	939	0
158	20230731	160000	47313618	939	939	939	939	0
159	20230731	155900	47313618	939	939	939	939	0
160	20230731	155800	47313618	939	939	939	939	0
161	20230731	155700	47313618	939	939	939	939	0
162	20230731	155600	47313618	939	939	939	939	0
163	20230731	155500	47313618	939	939	939	939	0
164	20230731	155400	47313618	939	939	939	939	0
165	20230731	155300	47313618	939	939	939	939	0
166	20230731	155200	47313618	939	939	939	939	0
167	20230731	155100	47313618	939	939	939	939	0
168	20230731	155000	47313618	939	939	939	939	0
169	20230731	154900	47313618	939	939	939	939	0
170	20230731	154800	47313618	939	939	939	939	0
171	20230731	154700	47313618	939	939	939	939	0
172	20230731	154600	47313618	939	939	939	939	0
173	20230731	154500	47313618	939	939	939	939	0
174	20230731	154400	47313618	939	939	939	939	0
175	20230731	154300	47313618	939	939	939	939	0
176	20230731	154200	47313618	939	939	939	939	0
177	20230731	154100	47313618	939	939	939	939	0
178	20230731	154000	47313618	939	939	939	939	0
179	20230731	153900	47313618	939	939	939	939	0
180	20230731	153800	47313618	939	939	939	939	0
181	20230731	153700	47313618	939	939	939	939	0
182	20230731	153600	47313618	939	939	939	939	186
183	20230731	153500	47313618	939	939	939	939	0
184	20230731	153400	47313618	939	939	939	939	0
185	20230731	153300	47313618	939	939	939	939	0
186	20230731	153200	47313618	939	939	939	939	0
187	20230731	153100	47313618	939	939	939	939	0
188	20230731	153000	47313618	939	939	939	939	186
189	20230731	152900	47138964	939	939	939	939	0
190	20230731	152800	47138964	939	939	939	939	0
191	20230731	152700	47138964	939	939	939	939	0
192	20230731	152600	47138964	939	939	939	939	0
193	20230731	152500	47138964	939	939	939	939	0
194	20230731	152400	47138964	939	939	939	939	0
195	20230731	152300	47138964	939	939	939	939	0
196	20230731	152200	47138964	939	939	939	939	0
197	20230731	152100	47138964	939	939	939	939	0
198	20230731	152000	47138964	939	939	939	939	0
199	20230731	151900	47138964	939	937	939	937	195
200	20230731	151800	46956020	938	938	938	938	0
201	20230731	151700	46956020	938	938	938	938	0
202	20230731	151600	46956020	938	932	938	932	806
203	20230731	151500	46204822	932	938	938	932	790
204	20230731	151400	45467942	938	938	938	938	1
205	20230731	151300	45467004	938	938	938	938	0
206	20230731	151200	45467004	938	938	938	938	42
207	20230731	151100	45427608	938	938	938	938	1
208	20230731	151000	45426670	938	938	938	938	0
209	20230731	150900	45426670	938	938	938	938	0
210	20230731	150800	45426670	938	938	938	938	0
211	20230731	150700	45426670	938	938	938	938	0
212	20230731	150600	45426670	938	938	938	932	606
213	20230731	150500	44858974	938	932	938	932	1085
214	20230731	150400	43841322	932	937	937	932	103
215	20230731	150300	43744877	938	938	938	938	164
216	20230731	150200	43591045	938	938	938	938	0
217	20230731	150100	43591045	938	938	938	938	0
218	20230731	150000	43591045	938	938	938	938	0
219	20230731	145900	43591045	938	938	938	938	0
220	20230731	145800	43591045	938	938	938	938	0
221	20230731	145700	43591045	938	938	938	938	9
222	20230731	145600	43582603	938	938	938	938	3
223	20230731	145500	43579789	938	938	938	938	0
224	20230731	145400	43579789	938	938	938	938	0
225	20230731	145300	43579789	938	938	938	938	0
226	20230731	145200	43579789	938	938	938	938	0
227	20230731	145100	43579789	938	938	938	938	0
228	20230731	145000	43579789	938	935	938	935	2
229	20230731	144900	43577916	935	935	935	935	2
230	20230731	144800	43576046	939	939	939	939	0
231	20230731	144700	43576046	939	939	939	939	0
232	20230731	144600	43576046	939	936	939	936	468
233	20230731	144500	43136972	935	935	935	935	30
234	20230731	144400	43108922	936	936	936	936	0
235	20230731	144300	43108922	936	939	939	936	842
236	20230731	144200	42320807	938	938	938	938	2
237	20230731	144100	42318931	936	936	936	936	0
238	20230731	144000	42318931	936	936	936	936	0
239	20230731	143900	42318931	936	936	936	936	0
240	20230731	143800	42318931	936	936	936	936	0
241	20230731	143700	42318931	936	936	936	936	0
242	20230731	143600	42318931	936	936	936	936	0
243	20230731	143500	42318931	936	936	936	936	0
244	20230731	143400	42318931	936	936	936	936	0
245	20230731	143300	42318931	936	936	936	936	0
246	20230731	143200	42318931	936	936	936	936	1
247	20230731	143100	42317995	938	938	938	938	0
248	20230731	143000	42317995	938	938	938	938	0
249	20230731	142900	42317995	938	938	938	938	5
250	20230731	142800	42313305	939	939	939	939	0
251	20230731	142700	42313305	939	939	939	939	0
252	20230731	142600	42313305	939	939	939	939	0
253	20230731	142500	42313305	939	939	939	939	0
254	20230731	142400	42313305	939	939	939	939	0
255	20230731	142300	42313305	939	939	939	939	0
256	20230731	142200	42313305	939	939	939	939	0
257	20230731	142100	42313305	939	939	939	939	0
258	20230731	142000	42313305	939	939	939	939	0
259	20230731	141900	42313305	939	939	939	939	0
260	20230731	141800	42313305	939	939	939	939	0
261	20230731	141700	42313305	939	939	939	939	0
262	20230731	141600	42313305	939	938	939	938	1000
263	20230731	141500	41375152	936	936	936	936	0
264	20230731	141400	41375152	936	936	936	936	25
265	20230731	141300	41351752	936	936	936	936	0
266	20230731	141200	41351752	936	936	936	936	8
267	20230731	141100	41344264	938	938	938	938	0
268	20230731	141000	41344264	938	938	938	938	0
269	20230731	140900	41344264	938	938	938	938	0
270	20230731	140800	41344264	938	938	938	938	0
271	20230731	140700	41344264	938	938	938	938	0
272	20230731	140600	41344264	938	938	938	938	0
273	20230731	140500	41344264	938	938	938	938	0
274	20230731	140400	41344264	938	938	938	938	0
275	20230731	140300	41344264	938	938	938	938	0
276	20230731	140200	41344264	938	938	938	938	0
277	20230731	140100	41344264	938	938	938	938	2
278	20230731	140000	41342388	936	936	936	936	0
279	20230731	135900	41342388	936	936	936	936	7
280	20230731	135800	41335836	937	937	937	937	0
281	20230731	135700	41335836	937	937	937	937	0
282	20230731	135600	41335836	937	937	937	937	0
283	20230731	135500	41335836	937	937	937	937	0
284	20230731	135400	41335836	937	937	937	937	0
285	20230731	135300	41335836	937	935	937	932	350
286	20230731	135200	41009536	938	938	938	938	0
287	20230731	135100	41009536	938	938	938	938	0
288	20230731	135000	41009536	938	938	938	938	0
289	20230731	134900	41009536	938	938	938	938	0
290	20230731	134800	41009536	938	938	938	938	0
291	20230731	134700	41009536	938	938	938	938	0
292	20230731	134600	41009536	938	938	938	938	58
293	20230731	134500	40955132	938	938	938	938	0
294	20230731	134400	40955132	938	938	938	938	0
295	20230731	134300	40955132	938	938	938	938	0
296	20230731	134200	40955132	938	938	938	938	0
297	20230731	134100	40955132	938	938	938	938	0
298	20230731	134000	40955132	938	938	938	938	0
299	20230731	133900	40955132	938	938	938	938	0
300	20230731	133800	40955132	938	938	938	938	31
301	20230731	133700	40926054	939	939	939	939	0
302	20230731	133600	40926054	939	939	939	939	0
303	20230731	133500	40926054	939	939	939	939	0
304	20230731	133400	40926054	939	939	939	939	0
305	20230731	133300	40926054	939	939	939	939	0
306	20230731	133200	40926054	939	939	939	939	0
307	20230731	133100	40926054	939	939	939	939	266
308	20230731	133000	40676280	938	938	938	938	0
309	20230731	132900	40676280	938	938	938	938	0
310	20230731	132800	40676280	938	938	938	938	0
311	20230731	132700	40676280	938	938	938	938	0
312	20230731	132600	40676280	938	938	938	938	0
313	20230731	132500	40676280	938	938	938	938	0
314	20230731	132400	40676280	938	938	938	938	0
315	20230731	132300	40676280	938	938	938	938	0
316	20230731	132200	40676280	938	938	938	938	0
317	20230731	132100	40676280	938	938	938	938	0
318	20230731	132000	40676280	938	938	938	938	1
319	20230731	131900	40675342	938	938	938	938	10
320	20230731	131800	40665962	938	938	938	938	1300
321	20230731	131700	39446562	939	939	939	939	1
322	20230731	131600	39445623	938	938	938	938	101
323	20230731	131500	39350885	937	937	937	937	0
324	20230731	131400	39350885	937	937	937	937	0
325	20230731	131300	39350885	937	937	937	937	5
326	20230731	131200	39346200	936	936	936	936	0
327	20230731	131100	39346200	936	935	936	935	19
328	20230731	131000	39328417	936	936	936	936	611
329	20230731	130900	38756521	936	936	936	936	0
330	20230731	130800	38756521	936	935	936	935	1632
331	20230731	130700	37229601	935	935	935	935	0
332	20230731	130600	37229601	935	935	935	935	0
333	20230731	130500	37229601	935	935	935	935	100
334	20230731	130400	37136101	933	933	933	933	0
335	20230731	130300	37136101	933	933	933	933	0
336	20230731	130200	37136101	933	933	933	933	0
337	20230731	130100	37136101	933	933	933	933	114
338	20230731	130000	37029739	933	933	933	933	7680
339	20230731	125900	29864299	933	933	933	933	0
340	20230731	125800	29864299	933	933	933	933	320
341	20230731	125700	29565739	933	933	933	933	479
342	20230731	125600	29118832	933	933	933	933	200
343	20230731	125500	28932232	932	932	932	932	0
344	20230731	125400	28932232	932	932	932	932	0
345	20230731	125300	28932232	932	932	932	932	0
346	20230731	125200	28932232	932	932	932	932	0
347	20230731	125100	28932232	932	932	932	932	0
348	20230731	125000	28932232	932	932	932	932	0
349	20230731	124900	28932232	932	932	932	932	1
350	20230731	124800	28931300	932	932	932	932	0
351	20230731	124700	28931300	932	932	932	932	0
352	20230731	124600	28931300	932	932	932	932	0
353	20230731	124500	28931300	932	932	932	932	0
354	20230731	124400	28931300	932	932	932	932	0
355	20230731	124300	28931300	932	931	932	931	11
356	20230731	124200	28921058	931	931	931	931	35
357	20230731	124100	28888473	931	931	931	931	0
358	20230731	124000	28888473	931	931	931	931	465
359	20230731	123900	28455558	931	931	931	931	850
360	20230731	123800	27664208	933	933	933	933	10
361	20230731	123700	27654878	931	931	931	931	0
362	20230731	123600	27654878	931	931	931	931	0
363	20230731	123500	27654878	931	931	931	931	0
364	20230731	123400	27654878	931	931	931	931	0
365	20230731	123300	27654878	931	931	931	931	0
366	20230731	123200	27654878	931	931	931	931	0
367	20230731	123100	27654878	931	931	931	931	50
368	20230731	123000	27608328	931	931	931	931	0
369	20230731	122900	27608328	931	931	931	931	700
370	20230731	122800	26956628	931	931	931	931	56
371	20230731	122700	26904492	930	930	930	930	0
372	20230731	122600	26904492	930	930	930	930	0
373	20230731	122500	26904492	930	930	930	930	68
374	20230731	122400	26841252	930	930	930	930	0
375	20230731	122300	26841252	930	930	930	930	0
376	20230731	122200	26841252	930	930	930	930	0
377	20230731	122100	26841252	930	930	930	930	0
378	20230731	122000	26841252	930	930	930	930	32
379	20230731	121900	26811492	928	928	928	928	0
380	20230731	121800	26811492	928	928	928	928	0
381	20230731	121700	26811492	928	928	928	928	0
382	20230731	121600	26811492	928	928	928	928	0
383	20230731	121500	26811492	928	928	928	928	0
384	20230731	121400	26811492	928	928	928	928	0
385	20230731	121300	26811492	928	928	928	928	0
386	20230731	121200	26811492	928	928	928	928	22
387	20230731	121100	26791076	928	928	928	928	22
388	20230731	121000	26770660	934	934	934	934	1
389	20230731	120900	26769726	935	935	935	935	0
390	20230731	120800	26769726	935	935	935	935	0
391	20230731	120700	26769726	935	935	935	935	0
392	20230731	120600	26769726	935	935	935	935	0
393	20230731	120500	26769726	935	934	935	934	107
394	20230731	120400	26669689	928	928	928	928	0
395	20230731	120300	26669689	928	928	928	928	0
396	20230731	120200	26669689	928	928	928	928	0
397	20230731	120100	26669689	928	928	928	928	747
398	20230731	120000	25976473	935	935	935	935	0
399	20230731	115900	25976473	935	935	935	935	0
400	20230731	115800	25976473	935	935	935	935	0
401	20230731	115700	25976473	935	935	935	935	0
402	20230731	115600	25976473	935	935	935	935	0
403	20230731	115500	25976473	935	935	935	935	0
404	20230731	115400	25976473	935	932	935	932	396
405	20230731	115300	25607269	928	928	928	928	0
406	20230731	115200	25607269	928	929	929	928	1000
407	20230731	115100	24679259	932	932	932	932	0
408	20230731	115000	24679259	932	932	932	932	1
409	20230731	114900	24678327	930	930	930	930	0
410	20230731	114800	24678327	930	930	930	930	1
411	20230731	114700	24677397	930	930	930	930	0
412	20230731	114600	24677397	930	929	930	929	20
413	20230731	114500	24658807	929	929	929	929	10
414	20230731	114400	24649517	928	928	928	928	0
415	20230731	114300	24649517	928	928	928	928	0
416	20230731	114200	24649517	928	928	928	928	0
417	20230731	114100	24649517	928	928	928	928	0
418	20230731	114000	24649517	928	928	928	928	0
419	20230731	113900	24649517	928	928	928	928	0
420	20230731	113800	24649517	928	930	930	928	100
421	20230731	113700	24556633	930	930	930	930	330
422	20230731	113600	24249733	927	927	927	927	0
423	20230731	113500	24249733	927	927	927	927	0
424	20230731	113400	24249733	927	927	927	927	0
425	20230731	113300	24249733	927	927	927	927	0
426	20230731	113200	24249733	927	927	927	927	0
427	20230731	113100	24249733	927	927	927	927	0
428	20230731	113000	24249733	927	927	927	927	0
429	20230731	112900	24249733	927	927	927	927	0
430	20230731	112800	24249733	927	927	927	927	0
431	20230731	112700	24249733	927	927	927	927	0
432	20230731	112600	24249733	927	927	927	927	0
433	20230731	112500	24249733	927	927	927	927	0
434	20230731	112400	24249733	927	927	927	927	0
435	20230731	112300	24249733	927	927	927	927	0
436	20230731	112200	24249733	927	928	928	927	40
437	20230731	112100	24212652	927	927	927	927	7755
438	20230731	112000	17023767	926	926	926	926	0
439	20230731	111900	17023767	926	926	926	926	2
440	20230731	111800	17021915	925	925	925	925	0
441	20230731	111700	17021915	925	925	925	925	50
442	20230731	111600	16975665	925	925	925	925	2000
443	20230731	111500	15125665	925	925	925	925	0
444	20230731	111400	15125665	925	925	925	925	4
445	20230731	111300	15121965	923	923	923	923	0
446	20230731	111200	15121965	923	923	923	923	0
447	20230731	111100	15121965	923	923	923	923	0
448	20230731	111000	15121965	923	923	923	923	0
449	20230731	110900	15121965	923	923	923	923	1000
450	20230731	110800	14198965	923	923	923	923	0
451	20230731	110700	14198965	923	923	923	923	0
452	20230731	110600	14198965	923	923	923	923	0
453	20230731	110500	14198965	923	923	923	923	0
454	20230731	110400	14198965	923	923	923	923	0
455	20230731	110300	14198965	923	923	923	923	0
456	20230731	110200	14198965	923	923	923	923	0
457	20230731	110100	14198965	923	923	923	923	0
458	20230731	110000	14198965	923	923	923	923	0
459	20230731	105900	14198965	923	923	923	923	0
460	20230731	105800	14198965	923	923	923	923	0
461	20230731	105700	14198965	923	923	923	923	0
462	20230731	105600	14198965	923	923	923	923	0
463	20230731	105500	14198965	923	923	923	923	0
464	20230731	105400	14198965	923	923	923	923	0
465	20230731	105300	14198965	923	923	923	923	0
466	20230731	105200	14198965	923	923	923	923	0
467	20230731	105100	14198965	923	923	923	923	0
468	20230731	105000	14198965	923	923	923	923	0
469	20230731	104900	14198965	923	923	923	923	0
470	20230731	104800	14198965	923	923	923	923	0
471	20230731	104700	14198965	923	923	923	923	0
472	20230731	104600	14198965	923	923	923	923	0
473	20230731	104500	14198965	923	923	923	923	0
474	20230731	104400	14198965	923	923	923	923	0
475	20230731	104300	14198965	923	923	923	923	127
476	20230731	104200	14081744	926	926	926	926	0
477	20230731	104100	14081744	926	926	926	926	0
478	20230731	104000	14081744	926	926	926	926	0
479	20230731	103900	14081744	926	926	926	926	0
480	20230731	103800	14081744	926	926	926	926	0
481	20230731	103700	14081744	926	926	926	926	0
482	20230731	103600	14081744	926	926	926	926	0
483	20230731	103500	14081744	926	926	926	926	0
484	20230731	103400	14081744	926	926	926	926	0
485	20230731	103300	14081744	926	926	926	926	0
486	20230731	103200	14081744	926	926	926	926	0
487	20230731	103100	14081744	926	926	926	926	0
488	20230731	103000	14081744	926	926	926	926	1
489	20230731	102900	14080818	923	923	923	923	100
490	20230731	102800	13988518	923	923	923	923	0
491	20230731	102700	13988518	923	923	923	923	0
492	20230731	102600	13988518	923	923	923	923	120
493	20230731	102500	13877758	923	923	923	923	0
494	20230731	102400	13877758	923	923	923	923	191
495	20230731	102300	13701465	923	923	923	923	0
496	20230731	102200	13701465	923	923	923	923	103
497	20230731	102100	13606396	927	927	927	927	0
498	20230731	102000	13606396	927	927	927	927	0
499	20230731	101900	13606396	927	927	927	927	0
500	20230731	101800	13606396	927	927	927	927	0
501	20230731	101700	13606396	927	923	927	923	26
502	20230731	101600	13582391	927	927	927	927	0
503	20230731	101500	13582391	927	927	927	927	0
504	20230731	101400	13582391	927	927	927	927	0
505	20230731	101300	13582391	927	927	927	927	0
506	20230731	101200	13582391	927	925	927	921	2135
507	20230731	101100	11612045	921	921	921	921	0
508	20230731	101000	11612045	921	921	921	921	6
509	20230731	100900	11606519	922	922	922	922	0
510	20230731	100800	11606519	922	922	922	922	0
511	20230731	100700	11606519	922	922	922	922	0
512	20230731	100600	11606519	922	922	922	922	309
513	20230731	100500	11321621	922	922	922	922	1
514	20230731	100400	11320699	927	927	927	927	0
515	20230731	100300	11320699	927	927	927	927	0
516	20230731	100200	11320699	927	927	927	927	126
517	20230731	100100	11203897	930	930	930	930	0
518	20230731	100000	11203897	930	930	930	930	0
519	20230731	095900	11203897	930	930	930	930	0
520	20230731	095800	11203897	930	930	930	930	0
521	20230731	095700	11203897	930	930	930	930	0
522	20230731	095600	11203897	930	930	930	930	0
523	20230731	095500	11203897	930	930	930	930	0
524	20230731	095400	11203897	930	927	930	927	11
525	20230731	095300	11193696	927	927	927	927	0
526	20230731	095200	11193696	927	927	927	927	0
527	20230731	095100	11193696	927	927	927	927	1
528	20230731	095000	11192769	920	920	920	920	0
529	20230731	094900	11192769	920	921	921	920	2424
530	20230731	094800	8961820	923	923	923	923	238
531	20230731	094700	8742146	925	925	925	925	0
532	20230731	094600	8742146	925	925	925	925	41
533	20230731	094500	8704221	927	927	927	927	1
534	20230731	094400	8703294	928	928	928	928	269
535	20230731	094300	8453662	928	928	928	928	2000
536	20230731	094200	6597662	930	930	930	930	278
537	20230731	094100	6339122	930	930	930	930	0
538	20230731	094000	6339122	930	930	930	930	23
539	20230731	093900	6317732	930	928	930	928	183
540	20230731	093800	6147631	928	928	928	928	0
541	20230731	093700	6147631	928	928	928	928	11
542	20230731	093600	6137423	926	926	926	926	94
543	20230731	093500	6050379	926	926	926	926	0
544	20230731	093400	6050379	926	926	926	926	0
545	20230731	093300	6050379	926	926	926	926	1
546	20230731	093200	6049453	925	925	925	925	60
547	20230731	093100	5993953	925	925	925	925	1
548	20230731	093000	5993028	925	925	925	925	0
549	20230731	092900	5993028	925	925	925	925	0
550	20230731	092800	5993028	925	925	925	925	0
551	20230731	092700	5993028	925	925	925	925	20
552	20230731	092600	5974528	925	925	925	925	0
553	20230731	092500	5974528	925	925	925	925	0
554	20230731	092400	5974528	925	925	925	925	0
555	20230731	092300	5974528	925	925	925	925	0
556	20230731	092200	5974528	925	925	925	925	0
557	20230731	092100	5974528	925	925	925	925	0
558	20230731	092000	5974528	925	925	925	925	0
559	20230731	091900	5974528	925	925	925	925	0
560	20230731	091800	5974528	925	925	925	925	0
561	20230731	091700	5974528	925	925	925	925	0
562	20230731	091600	5974528	925	925	925	925	358
563	20230731	091500	5643378	920	920	920	920	0
564	20230731	091400	5643378	920	920	920	920	1
565	20230731	091300	5642458	920	925	925	920	2020
566	20230731	091200	3781689	925	925	925	925	2
567	20230731	091100	3779839	922	922	922	922	15
568	20230731	091000	3766009	922	922	922	922	2
569	20230731	090900	3764165	923	923	923	923	0
570	20230731	090800	3764165	923	931	931	921	150
571	20230731	090700	3625885	942	942	942	942	0
572	20230731	090600	3625885	942	942	942	942	0
573	20230731	090500	3625885	942	942	942	942	0
574	20230731	090400	3625885	942	942	942	942	0
575	20230731	090300	3625885	942	942	942	942	0
576	20230731	090200	3625885	942	942	942	942	0
577	20230731	090100	3625885	942	922	942	920	1052
578	20230731	090000	2647760	920	920	920	920	2878