KissMeData/104040/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200700	70870403	973	973	973	973	1568
3	20240731	200600	70870403	973	973	973	973	0
4	20240731	200500	70870403	973	973	973	973	0
5	20240731	200400	70870403	973	973	973	973	0
6	20240731	200300	70870403	973	973	973	973	0
7	20240731	200200	70870403	973	973	973	973	0
8	20240731	200100	70870403	973	973	973	973	0
9	20240731	200000	70870403	973	973	973	973	0
10	20240731	195900	70870403	973	973	973	973	0
11	20240731	195800	70870403	973	973	973	973	0
12	20240731	195700	70870403	973	973	973	973	0
13	20240731	195600	70870403	973	973	973	973	0
14	20240731	195500	70870403	973	973	973	973	0
15	20240731	195400	70870403	973	973	973	973	0
16	20240731	195300	70870403	973	973	973	973	0
17	20240731	195200	70870403	973	973	973	973	0
18	20240731	195100	70870403	973	973	973	973	0
19	20240731	195000	70870403	973	973	973	973	0
20	20240731	194900	70870403	973	973	973	973	0
21	20240731	194800	70870403	973	973	973	973	0
22	20240731	194700	70870403	973	973	973	973	0
23	20240731	194600	70870403	973	973	973	973	0
24	20240731	194500	70870403	973	973	973	973	0
25	20240731	194400	70870403	973	973	973	973	0
26	20240731	194300	70870403	973	973	973	973	0
27	20240731	194200	70870403	973	973	973	973	0
28	20240731	194100	70870403	973	973	973	973	0
29	20240731	194000	70870403	973	973	973	973	0
30	20240731	193900	70870403	973	973	973	973	0
31	20240731	193800	70870403	973	973	973	973	0
32	20240731	193700	70870403	973	973	973	973	1568
33	20240731	193600	70870403	973	973	973	973	0
34	20240731	193500	70870403	973	973	973	973	0
35	20240731	193400	70870403	973	973	973	973	0
36	20240731	193300	70870403	973	973	973	973	0
37	20240731	193200	70870403	973	973	973	973	0
38	20240731	193100	70870403	973	973	973	973	0
39	20240731	193000	70870403	973	973	973	973	0
40	20240731	192900	70870403	973	973	973	973	0
41	20240731	192800	70870403	973	973	973	973	0
42	20240731	192700	70870403	973	973	973	973	0
43	20240731	192600	70870403	973	973	973	973	0
44	20240731	192500	70870403	973	973	973	973	0
45	20240731	192400	70870403	973	973	973	973	0
46	20240731	192300	70870403	973	973	973	973	0
47	20240731	192200	70870403	973	973	973	973	0
48	20240731	192100	70870403	973	973	973	973	0
49	20240731	192000	70870403	973	973	973	973	0
50	20240731	191900	70870403	973	973	973	973	0
51	20240731	191800	70870403	973	973	973	973	0
52	20240731	191700	70870403	973	973	973	973	0
53	20240731	191600	70870403	973	973	973	973	0
54	20240731	191500	70870403	973	973	973	973	0
55	20240731	191400	70870403	973	973	973	973	0
56	20240731	191300	70870403	973	973	973	973	0
57	20240731	191200	70870403	973	973	973	973	0
58	20240731	191100	70870403	973	973	973	973	0
59	20240731	191000	70870403	973	973	973	973	0
60	20240731	190900	70870403	973	973	973	973	0
61	20240731	190800	70870403	973	973	973	973	0
62	20240731	190700	70870403	973	973	973	973	1568
63	20240731	190600	70870403	973	973	973	973	0
64	20240731	190500	70870403	973	973	973	973	0
65	20240731	190400	70870403	973	973	973	973	0
66	20240731	190300	70870403	973	973	973	973	0
67	20240731	190200	70870403	973	973	973	973	0
68	20240731	190100	70870403	973	973	973	973	0
69	20240731	190000	70870403	973	973	973	973	0
70	20240731	185900	70870403	973	973	973	973	0
71	20240731	185800	70870403	973	973	973	973	0
72	20240731	185700	70870403	973	973	973	973	0
73	20240731	185600	70870403	973	973	973	973	0
74	20240731	185500	70870403	973	973	973	973	0
75	20240731	185400	70870403	973	973	973	973	0
76	20240731	185300	70870403	973	973	973	973	0
77	20240731	185200	70870403	973	973	973	973	0
78	20240731	185100	70870403	973	973	973	973	0
79	20240731	185000	70870403	973	973	973	973	0
80	20240731	184900	70870403	973	973	973	973	0
81	20240731	184800	70870403	973	973	973	973	0
82	20240731	184700	70870403	973	973	973	973	0
83	20240731	184600	70870403	973	973	973	973	0
84	20240731	184500	70870403	973	973	973	973	0
85	20240731	184400	70870403	973	973	973	973	0
86	20240731	184300	70870403	973	973	973	973	0
87	20240731	184200	70870403	973	973	973	973	0
88	20240731	184100	70870403	973	973	973	973	0
89	20240731	184000	70870403	973	973	973	973	0
90	20240731	183900	70870403	973	973	973	973	0
91	20240731	183800	70870403	973	973	973	973	0
92	20240731	183700	70870403	973	973	973	973	1568
93	20240731	183600	70870403	973	973	973	973	0
94	20240731	183500	70870403	973	973	973	973	0
95	20240731	183400	70870403	973	973	973	973	0
96	20240731	183300	70870403	973	973	973	973	0
97	20240731	183200	70870403	973	973	973	973	0
98	20240731	183100	70870403	973	973	973	973	0
99	20240731	183000	70870403	973	973	973	973	0
100	20240731	182900	70870403	973	973	973	973	0
101	20240731	182800	70870403	973	973	973	973	0
102	20240731	182700	70870403	973	973	973	973	0
103	20240731	182600	70870403	973	973	973	973	0
104	20240731	182500	70870403	973	973	973	973	0
105	20240731	182400	70870403	973	973	973	973	0
106	20240731	182300	70870403	973	973	973	973	0
107	20240731	182200	70870403	973	973	973	973	0
108	20240731	182100	70870403	973	973	973	973	0
109	20240731	182000	70870403	973	973	973	973	0
110	20240731	181900	70870403	973	973	973	973	0
111	20240731	181800	70870403	973	973	973	973	0
112	20240731	181700	70870403	973	973	973	973	0
113	20240731	181600	70870403	973	973	973	973	0
114	20240731	181500	70870403	973	973	973	973	0
115	20240731	181400	70870403	973	973	973	973	0
116	20240731	181300	70870403	973	973	973	973	0
117	20240731	181200	70870403	973	973	973	973	0
118	20240731	181100	70870403	973	973	973	973	0
119	20240731	181000	70870403	973	973	973	973	0
120	20240731	180900	70870403	973	973	973	973	0
121	20240731	180800	70870403	973	973	973	973	0
122	20240731	180700	70870403	973	973	973	973	1568
123	20240731	180600	70870403	973	973	973	973	0
124	20240731	180500	70870403	973	973	973	973	0
125	20240731	180400	70870403	973	973	973	973	0
126	20240731	180300	70870403	973	973	973	973	0
127	20240731	180200	70870403	973	973	973	973	0
128	20240731	180100	70870403	973	973	973	973	0
129	20240731	180000	70870403	973	973	973	973	0
130	20240731	175900	70870403	973	973	973	973	0
131	20240731	175800	70870403	973	973	973	973	0
132	20240731	175700	70870403	973	973	973	973	0
133	20240731	175600	70870403	973	973	973	973	0
134	20240731	175500	70870403	973	973	973	973	0
135	20240731	175400	70870403	973	973	973	973	0
136	20240731	175300	70870403	973	973	973	973	0
137	20240731	175200	70870403	973	973	973	973	0
138	20240731	175100	70870403	973	973	973	973	0
139	20240731	175000	70870403	973	973	973	973	0
140	20240731	174900	70870403	973	973	973	973	0
141	20240731	174800	70870403	973	973	973	973	0
142	20240731	174700	70870403	973	973	973	973	0
143	20240731	174600	70870403	973	973	973	973	0
144	20240731	174500	70870403	973	973	973	973	0
145	20240731	174400	70870403	973	973	973	973	0
146	20240731	174300	70870403	973	973	973	973	0
147	20240731	174200	70870403	973	973	973	973	0
148	20240731	174100	70870403	973	973	973	973	0
149	20240731	174000	70870403	973	973	973	973	0
150	20240731	173900	70870403	973	973	973	973	0
151	20240731	173800	70870403	973	973	973	973	0
152	20240731	173700	70870403	973	973	973	973	1568
153	20240731	173600	70870403	973	973	973	973	0
154	20240731	173500	70870403	973	973	973	973	0
155	20240731	173400	70870403	973	973	973	973	0
156	20240731	173300	70870403	973	973	973	973	0
157	20240731	173200	70870403	973	973	973	973	0
158	20240731	173100	70870403	973	973	973	973	0
159	20240731	173000	70870403	973	973	973	973	0
160	20240731	172900	70870403	973	973	973	973	0
161	20240731	172800	70870403	973	973	973	973	0
162	20240731	172700	70870403	973	973	973	973	0
163	20240731	172600	70870403	973	973	973	973	0
164	20240731	172500	70870403	973	973	973	973	0
165	20240731	172400	70870403	973	973	973	973	0
166	20240731	172300	70870403	973	973	973	973	0
167	20240731	172200	70870403	973	973	973	973	0
168	20240731	172100	70870403	973	973	973	973	0
169	20240731	172000	70870403	973	973	973	973	0
170	20240731	171900	70870403	973	973	973	973	0
171	20240731	171800	70870403	973	973	973	973	0
172	20240731	171700	70870403	973	973	973	973	0
173	20240731	171600	70870403	973	973	973	973	0
174	20240731	171500	70870403	973	973	973	973	0
175	20240731	171400	70870403	973	973	973	973	0
176	20240731	171300	70870403	973	973	973	973	0
177	20240731	171200	70870403	973	973	973	973	0
178	20240731	171100	70870403	973	973	973	973	0
179	20240731	171000	70870403	973	973	973	973	0
180	20240731	170900	70870403	973	973	973	973	0
181	20240731	170800	70870403	973	973	973	973	0
182	20240731	170700	70870403	973	973	973	973	1568
183	20240731	170600	70870403	973	973	973	973	0
184	20240731	170500	70870403	973	973	973	973	0
185	20240731	170400	70870403	973	973	973	973	0
186	20240731	170300	70870403	973	973	973	973	0
187	20240731	170200	70870403	973	973	973	973	0
188	20240731	170100	70870403	973	973	973	973	0
189	20240731	170000	70870403	973	973	973	973	0
190	20240731	165900	70870403	973	973	973	973	0
191	20240731	165800	70870403	973	973	973	973	0
192	20240731	165700	70870403	973	973	973	973	0
193	20240731	165600	70870403	973	973	973	973	0
194	20240731	165500	70870403	973	973	973	973	0
195	20240731	165400	70870403	973	973	973	973	0
196	20240731	165300	70870403	973	973	973	973	0
197	20240731	165200	70870403	973	973	973	973	0
198	20240731	165100	70870403	973	973	973	973	0
199	20240731	165000	70870403	973	973	973	973	0
200	20240731	164900	70870403	973	973	973	973	0
201	20240731	164800	70870403	973	973	973	973	0
202	20240731	164700	70870403	973	973	973	973	0
203	20240731	164600	70870403	973	973	973	973	0
204	20240731	164500	70870403	973	973	973	973	0
205	20240731	164400	70870403	973	973	973	973	0
206	20240731	164300	70870403	973	973	973	973	0
207	20240731	164200	70870403	973	973	973	973	0
208	20240731	164100	70870403	973	973	973	973	0
209	20240731	164000	70870403	973	973	973	973	0
210	20240731	163900	70870403	973	973	973	973	0
211	20240731	163800	70870403	973	973	973	973	0
212	20240731	163700	70870403	973	973	973	973	1568
213	20240731	163600	70870403	973	973	973	973	0
214	20240731	163500	70870403	973	973	973	973	0
215	20240731	163400	70870403	973	973	973	973	0
216	20240731	163300	70870403	973	973	973	973	0
217	20240731	163200	70870403	973	973	973	973	0
218	20240731	163100	70870403	973	973	973	973	0
219	20240731	163000	70870403	973	973	973	973	0
220	20240731	162900	70870403	973	973	973	973	0
221	20240731	162800	70870403	973	973	973	973	0
222	20240731	162700	70870403	973	973	973	973	0
223	20240731	162600	70870403	973	973	973	973	0
224	20240731	162500	70870403	973	973	973	973	0
225	20240731	162400	70870403	973	973	973	973	0
226	20240731	162300	70870403	973	973	973	973	0
227	20240731	162200	70870403	973	973	973	973	0
228	20240731	162100	70870403	973	973	973	973	0
229	20240731	162000	70870403	973	973	973	973	0
230	20240731	161900	70870403	973	973	973	973	0
231	20240731	161800	70870403	973	973	973	973	0
232	20240731	161700	70870403	973	973	973	973	0
233	20240731	161600	70870403	973	973	973	973	0
234	20240731	161500	70870403	973	973	973	973	0
235	20240731	161400	70870403	973	973	973	973	0
236	20240731	161300	70870403	973	973	973	973	0
237	20240731	161200	70870403	973	973	973	973	0
238	20240731	161100	70870403	973	973	973	973	0
239	20240731	161000	70870403	973	973	973	973	0
240	20240731	160900	70870403	973	973	973	973	0
241	20240731	160800	70870403	973	973	973	973	0
242	20240731	160700	70870403	973	973	973	973	1568
243	20240731	160600	70870403	973	973	973	973	0
244	20240731	160500	70870403	973	973	973	973	0
245	20240731	160400	70870403	973	973	973	973	0
246	20240731	160300	70870403	973	973	973	973	0
247	20240731	160200	70870403	973	973	973	973	0
248	20240731	160100	70870403	973	973	973	973	0
249	20240731	160000	70870403	973	973	973	973	0
250	20240731	155900	70870403	973	973	973	973	0
251	20240731	155800	70870403	973	973	973	973	0
252	20240731	155700	70870403	973	973	973	973	0
253	20240731	155600	70870403	973	973	973	973	0
254	20240731	155500	70870403	973	973	973	973	0
255	20240731	155400	70870403	973	973	973	973	0
256	20240731	155300	70870403	973	973	973	973	0
257	20240731	155200	70870403	973	973	973	973	0
258	20240731	155100	70870403	973	973	973	973	0
259	20240731	155000	70870403	973	973	973	973	0
260	20240731	154900	70870403	973	973	973	973	0
261	20240731	154800	70870403	973	973	973	973	0
262	20240731	154700	70870403	973	973	973	973	0
263	20240731	154600	70870403	973	973	973	973	0
264	20240731	154500	70870403	973	973	973	973	0
265	20240731	154400	70870403	973	973	973	973	0
266	20240731	154300	70870403	973	973	973	973	0
267	20240731	154200	70870403	973	973	973	973	0
268	20240731	154100	70870403	973	973	973	973	0
269	20240731	154000	70870403	973	973	973	973	0
270	20240731	153900	70870403	973	973	973	973	0
271	20240731	153800	70870403	973	973	973	973	0
272	20240731	153700	70870403	973	973	973	973	1568
273	20240731	153600	70870403	973	973	973	973	0
274	20240731	153500	70870403	973	973	973	973	0
275	20240731	153400	70870403	973	973	973	973	0
276	20240731	153300	70870403	973	973	973	973	0
277	20240731	153200	70870403	973	973	973	973	0
278	20240731	153100	70870403	973	973	973	973	0
279	20240731	153000	70870403	973	973	973	973	1568
280	20240731	152900	69344739	977	977	977	977	0
281	20240731	152800	69344739	977	977	977	977	0
282	20240731	152700	69344739	977	977	977	977	0
283	20240731	152600	69344739	977	977	977	977	0
284	20240731	152500	69344739	977	977	977	977	0
285	20240731	152400	69344739	977	977	977	977	0
286	20240731	152300	69344739	977	977	977	977	0
287	20240731	152200	69344739	977	977	977	977	0
288	20240731	152100	69344739	977	977	977	977	0
289	20240731	152000	69344739	977	977	977	977	0
290	20240731	151900	69344739	977	975	977	975	601
291	20240731	151800	68758762	973	973	973	973	282
292	20240731	151700	68484376	978	974	978	973	628
293	20240731	151600	67873297	978	974	978	974	11
294	20240731	151500	67862579	979	979	979	979	0
295	20240731	151400	67862579	979	979	979	979	0
296	20240731	151300	67862579	979	979	979	979	170
297	20240731	151200	67696149	979	979	979	979	0
298	20240731	151100	67696149	979	979	979	979	0
299	20240731	151000	67696149	979	979	979	979	0
300	20240731	150900	67696149	979	979	979	979	0
301	20240731	150800	67696149	979	979	979	979	0
302	20240731	150700	67696149	979	979	979	979	46
303	20240731	150600	67651115	979	979	979	979	0
304	20240731	150500	67651115	979	973	979	973	787
305	20240731	150400	66885358	978	978	978	978	10
306	20240731	150300	66875578	979	978	979	978	11
307	20240731	150200	66864819	979	979	979	979	0
308	20240731	150100	66864819	979	979	979	979	0
309	20240731	150000	66864819	979	974	979	973	875
310	20240731	145900	66013337	979	979	979	979	0
311	20240731	145800	66013337	979	979	979	973	7078
312	20240731	145700	59120187	979	979	979	979	0
313	20240731	145600	59120187	979	979	979	979	0
314	20240731	145500	59120187	979	979	979	979	50
315	20240731	145400	59071237	979	979	979	979	0
316	20240731	145300	59071237	979	979	979	979	10
317	20240731	145200	59061447	979	979	979	979	50
318	20240731	145100	59012497	979	979	979	979	0
319	20240731	145000	59012497	979	979	979	979	0
320	20240731	144900	59012497	979	979	979	979	0
321	20240731	144800	59012497	979	979	979	979	0
322	20240731	144700	59012497	979	979	979	979	0
323	20240731	144600	59012497	979	979	979	979	0
324	20240731	144500	59012497	979	979	979	979	0
325	20240731	144400	59012497	979	979	979	979	0
326	20240731	144300	59012497	979	979	979	979	0
327	20240731	144200	59012497	979	979	979	979	0
328	20240731	144100	59012497	979	979	979	979	0
329	20240731	144000	59012497	979	979	979	979	0
330	20240731	143900	59012497	979	979	979	979	0
331	20240731	143800	59012497	979	979	979	979	0
332	20240731	143700	59012497	979	979	979	979	0
333	20240731	143600	59012497	979	979	979	979	0
334	20240731	143500	59012497	979	979	979	974	541
335	20240731	143400	58484964	980	980	980	980	0
336	20240731	143300	58484964	980	980	980	980	0
337	20240731	143200	58484964	980	980	980	980	4
338	20240731	143100	58481044	980	979	980	979	13
339	20240731	143000	58468305	980	980	980	980	0
340	20240731	142900	58468305	980	980	980	980	0
341	20240731	142800	58468305	980	980	980	980	170
342	20240731	142700	58301705	980	980	980	980	0
343	20240731	142600	58301705	980	980	980	980	0
344	20240731	142500	58301705	980	980	980	980	0
345	20240731	142400	58301705	980	980	980	980	0
346	20240731	142300	58301705	980	980	980	980	0
347	20240731	142200	58301705	980	980	980	980	0
348	20240731	142100	58301705	980	980	980	980	0
349	20240731	142000	58301705	980	980	980	980	0
350	20240731	141900	58301705	980	980	980	980	0
351	20240731	141800	58301705	980	980	980	980	0
352	20240731	141700	58301705	980	980	980	980	0
353	20240731	141600	58301705	980	980	980	980	0
354	20240731	141500	58301705	980	980	980	980	0
355	20240731	141400	58301705	980	980	980	980	0
356	20240731	141300	58301705	980	980	980	980	0
357	20240731	141200	58301705	980	980	980	980	1
358	20240731	141100	58300725	973	976	976	973	10000
359	20240731	141000	48567000	979	979	979	979	2
360	20240731	140900	48565042	980	980	980	980	0
361	20240731	140800	48565042	980	980	980	980	0
362	20240731	140700	48565042	980	980	980	980	0
363	20240731	140600	48565042	980	977	980	974	9455
364	20240731	140500	39348746	980	980	980	980	0
365	20240731	140400	39348746	980	980	980	980	0
366	20240731	140300	39348746	980	980	980	980	1
367	20240731	140200	39347766	981	980	981	980	602
368	20240731	140100	38757805	981	981	981	981	0
369	20240731	140000	38757805	981	981	981	981	0
370	20240731	135900	38757805	981	981	981	981	0
371	20240731	135800	38757805	981	981	981	981	1
372	20240731	135700	38756824	980	980	980	980	1
373	20240731	135600	38755844	981	981	981	981	0
374	20240731	135500	38755844	981	981	981	981	0
375	20240731	135400	38755844	981	981	981	981	0
376	20240731	135300	38755844	981	981	981	981	0
377	20240731	135200	38755844	981	981	981	981	1
378	20240731	135100	38754863	980	980	980	980	15
379	20240731	135000	38740163	981	981	981	981	0
380	20240731	134900	38740163	981	981	981	981	1
381	20240731	134800	38739182	980	980	980	980	1
382	20240731	134700	38738202	981	981	981	981	0
383	20240731	134600	38738202	981	981	981	981	1
384	20240731	134500	38737221	981	981	981	981	0
385	20240731	134400	38737221	981	981	981	981	0
386	20240731	134300	38737221	981	981	981	981	0
387	20240731	134200	38737221	981	981	981	981	10
388	20240731	134100	38727411	980	980	980	980	1
389	20240731	134000	38726431	981	981	981	980	20
390	20240731	133900	38706812	980	981	981	980	2
391	20240731	133800	38704851	980	981	981	980	40
392	20240731	133700	38665612	980	981	981	980	2
393	20240731	133600	38663651	980	980	980	980	0
394	20240731	133500	38663651	980	980	980	980	0
395	20240731	133400	38663651	980	981	981	980	2
396	20240731	133300	38661690	980	981	981	980	2
397	20240731	133200	38659729	980	980	980	980	2
398	20240731	133100	38657769	981	981	981	981	0
399	20240731	133000	38657769	981	981	981	981	0
400	20240731	132900	38657769	981	981	981	981	0
401	20240731	132800	38657769	981	981	981	981	0
402	20240731	132700	38657769	981	981	981	981	0
403	20240731	132600	38657769	981	981	981	981	0
404	20240731	132500	38657769	981	981	981	981	0
405	20240731	132400	38657769	981	981	981	981	0
406	20240731	132300	38657769	981	981	981	981	0
407	20240731	132200	38657769	981	981	981	981	10
408	20240731	132100	38647959	981	981	981	981	0
409	20240731	132000	38647959	981	981	981	981	0
410	20240731	131900	38647959	981	981	981	981	0
411	20240731	131800	38647959	981	981	981	981	0
412	20240731	131700	38647959	981	981	981	981	0
413	20240731	131600	38647959	981	981	981	981	0
414	20240731	131500	38647959	981	981	981	981	2
415	20240731	131400	38645997	980	981	981	980	8
416	20240731	131300	38638150	981	981	981	981	0
417	20240731	131200	38638150	981	981	981	981	0
418	20240731	131100	38638150	981	981	981	981	0
419	20240731	131000	38638150	981	981	981	981	0
420	20240731	130900	38638150	981	981	981	981	0
421	20240731	130800	38638150	981	981	981	981	0
422	20240731	130700	38638150	981	981	981	981	0
423	20240731	130600	38638150	981	981	981	981	0
424	20240731	130500	38638150	981	981	981	981	0
425	20240731	130400	38638150	981	981	981	981	0
426	20240731	130300	38638150	981	981	981	981	0
427	20240731	130200	38638150	981	981	981	981	9
428	20240731	130100	38629321	981	981	981	981	0
429	20240731	130000	38629321	981	981	981	981	0
430	20240731	125900	38629321	981	981	981	981	0
431	20240731	125800	38629321	981	981	981	981	0
432	20240731	125700	38629321	981	981	981	981	0
433	20240731	125600	38629321	981	981	981	981	114
434	20240731	125500	38517487	981	981	981	981	0
435	20240731	125400	38517487	981	981	981	981	86
436	20240731	125300	38433121	981	981	981	981	0
437	20240731	125200	38433121	981	980	981	980	45
438	20240731	125100	38389011	981	981	981	981	0
439	20240731	125000	38389011	981	981	981	981	0
440	20240731	124900	38389011	981	981	981	981	0
441	20240731	124800	38389011	981	981	981	981	0
442	20240731	124700	38389011	981	981	981	981	0
443	20240731	124600	38389011	981	981	981	981	0
444	20240731	124500	38389011	981	981	981	981	0
445	20240731	124400	38389011	981	981	981	981	0
446	20240731	124300	38389011	981	981	981	981	0
447	20240731	124200	38389011	981	981	981	981	0
448	20240731	124100	38389011	981	981	981	981	0
449	20240731	124000	38389011	981	981	981	981	0
450	20240731	123900	38389011	981	981	981	981	0
451	20240731	123800	38389011	981	981	981	981	0
452	20240731	123700	38389011	981	980	981	980	2
453	20240731	123600	38387050	981	981	981	981	0
454	20240731	123500	38387050	981	981	981	981	0
455	20240731	123400	38387050	981	981	981	981	0
456	20240731	123300	38387050	981	981	981	981	0
457	20240731	123200	38387050	981	981	981	981	0
458	20240731	123100	38387050	981	981	981	981	2
459	20240731	123000	38385088	981	980	981	976	465
460	20240731	122900	37931229	981	981	981	981	0
461	20240731	122800	37931229	981	981	981	981	0
462	20240731	122700	37931229	981	981	981	981	132
463	20240731	122600	37801737	981	981	981	981	0
464	20240731	122500	37801737	981	981	981	981	0
465	20240731	122400	37801737	981	981	981	981	0
466	20240731	122300	37801737	981	981	981	981	0
467	20240731	122200	37801737	981	981	981	981	0
468	20240731	122100	37801737	981	981	981	981	0
469	20240731	122000	37801737	981	981	981	981	0
470	20240731	121900	37801737	981	981	981	981	0
471	20240731	121800	37801737	981	981	981	981	0
472	20240731	121700	37801737	981	981	981	981	0
473	20240731	121600	37801737	981	981	981	981	0
474	20240731	121500	37801737	981	981	981	981	0
475	20240731	121400	37801737	981	981	981	981	0
476	20240731	121300	37801737	981	981	981	981	0
477	20240731	121200	37801737	981	981	981	981	10
478	20240731	121100	37791927	976	976	976	976	0
479	20240731	121000	37791927	976	980	980	976	101
480	20240731	120900	37693344	981	981	981	981	0
481	20240731	120800	37693344	981	981	981	981	0
482	20240731	120700	37693344	981	980	981	980	16
483	20240731	120600	37677649	981	981	981	981	51
484	20240731	120500	37627618	981	981	981	981	1
485	20240731	120400	37626637	981	981	981	981	0
486	20240731	120300	37626637	981	981	981	981	0
487	20240731	120200	37626637	981	981	981	981	0
488	20240731	120100	37626637	981	980	981	980	190
489	20240731	120000	37440436	980	980	980	980	0
490	20240731	115900	37440436	980	980	980	980	0
491	20240731	115800	37440436	980	980	980	980	0
492	20240731	115700	37440436	980	980	980	980	0
493	20240731	115600	37440436	980	980	980	980	0
494	20240731	115500	37440436	980	980	980	980	0
495	20240731	115400	37440436	980	980	980	980	0
496	20240731	115300	37440436	980	980	980	980	0
497	20240731	115200	37440436	980	980	980	980	0
498	20240731	115100	37440436	980	980	980	980	0
499	20240731	115000	37440436	980	980	980	980	0
500	20240731	114900	37440436	980	980	980	980	0
501	20240731	114800	37440436	980	980	980	980	0
502	20240731	114700	37440436	980	980	980	980	1
503	20240731	114600	37439456	975	975	975	975	0
504	20240731	114500	37439456	975	976	976	975	70
505	20240731	114400	37371203	980	980	980	980	0
506	20240731	114300	37371203	980	980	980	980	0
507	20240731	114200	37371203	980	980	980	980	0
508	20240731	114100	37371203	980	980	980	980	0
509	20240731	114000	37371203	980	980	980	980	0
510	20240731	113900	37371203	980	980	980	980	0
511	20240731	113800	37371203	980	980	980	980	0
512	20240731	113700	37371203	980	980	980	980	0
513	20240731	113600	37371203	980	980	980	980	0
514	20240731	113500	37371203	980	980	980	980	0
515	20240731	113400	37371203	980	980	980	980	0
516	20240731	113300	37371203	980	980	980	980	0
517	20240731	113200	37371203	980	980	980	980	0
518	20240731	113100	37371203	980	980	980	980	0
519	20240731	113000	37371203	980	980	980	980	0
520	20240731	112900	37371203	980	980	980	980	0
521	20240731	112800	37371203	980	980	980	980	1
522	20240731	112700	37370223	975	978	978	975	45
523	20240731	112600	37326285	980	980	980	980	0
524	20240731	112500	37326285	980	980	980	980	0
525	20240731	112400	37326285	980	980	980	980	0
526	20240731	112300	37326285	980	980	980	980	0
527	20240731	112200	37326285	980	980	980	980	0
528	20240731	112100	37326285	980	980	980	980	0
529	20240731	112000	37326285	980	980	980	980	0
530	20240731	111900	37326285	980	980	980	980	0
531	20240731	111800	37326285	980	980	980	980	0
532	20240731	111700	37326285	980	980	980	980	0
533	20240731	111600	37326285	980	980	980	980	0
534	20240731	111500	37326285	980	980	980	980	0
535	20240731	111400	37326285	980	980	980	980	0
536	20240731	111300	37326285	980	980	980	980	0
537	20240731	111200	37326285	980	980	980	980	0
538	20240731	111100	37326285	980	980	980	980	1
539	20240731	111000	37325305	979	979	979	979	0
540	20240731	110900	37325305	979	979	979	979	0
541	20240731	110800	37325305	979	979	979	979	5
542	20240731	110700	37320410	980	980	980	980	0
543	20240731	110600	37320410	980	980	980	980	0
544	20240731	110500	37320410	980	980	980	980	0
545	20240731	110400	37320410	980	980	980	980	0
546	20240731	110300	37320410	980	980	980	980	0
547	20240731	110200	37320410	980	980	980	980	1
548	20240731	110100	37319430	975	975	975	975	0
549	20240731	110000	37319430	975	975	975	975	0
550	20240731	105900	37319430	975	975	975	975	1942
551	20240731	105800	35425980	980	980	980	980	0
552	20240731	105700	35425980	980	980	980	980	0
553	20240731	105600	35425980	980	980	980	980	0
554	20240731	105500	35425980	980	980	980	980	0
555	20240731	105400	35425980	980	980	980	980	0
556	20240731	105300	35425980	980	980	980	980	0
557	20240731	105200	35425980	980	980	980	980	0
558	20240731	105100	35425980	980	980	980	980	1000
559	20240731	105000	34445980	982	982	982	982	0
560	20240731	104900	34445980	982	982	982	982	0
561	20240731	104800	34445980	982	982	982	982	0
562	20240731	104700	34445980	982	982	982	982	0
563	20240731	104600	34445980	982	982	982	982	0
564	20240731	104500	34445980	982	982	982	982	0
565	20240731	104400	34445980	982	982	982	982	0
566	20240731	104300	34445980	982	982	982	982	0
567	20240731	104200	34445980	982	982	982	982	0
568	20240731	104100	34445980	982	982	982	982	0
569	20240731	104000	34445980	982	982	982	982	0
570	20240731	103900	34445980	982	982	982	982	0
571	20240731	103800	34445980	982	982	982	982	0
572	20240731	103700	34445980	982	982	982	982	6
573	20240731	103600	34440088	982	982	982	982	0
574	20240731	103500	34440088	982	982	982	982	0
575	20240731	103400	34440088	982	982	982	982	0
576	20240731	103300	34440088	982	982	982	982	0
577	20240731	103200	34440088	982	982	982	982	1
578	20240731	103100	34439106	982	982	982	982	0
579	20240731	103000	34439106	982	982	982	982	14
580	20240731	102900	34425358	982	982	982	982	0
581	20240731	102800	34425358	982	982	982	982	0
582	20240731	102700	34425358	982	982	982	982	0
583	20240731	102600	34425358	982	982	982	982	0
584	20240731	102500	34425358	982	982	982	982	0
585	20240731	102400	34425358	982	982	982	982	0
586	20240731	102300	34425358	982	982	982	982	0
587	20240731	102200	34425358	982	982	982	982	0
588	20240731	102100	34425358	982	982	982	982	0
589	20240731	102000	34425358	982	982	982	982	0
590	20240731	101900	34425358	982	982	982	982	0
591	20240731	101800	34425358	982	982	982	982	0
592	20240731	101700	34425358	982	982	982	982	0
593	20240731	101600	34425358	982	982	982	982	0
594	20240731	101500	34425358	982	982	982	982	0
595	20240731	101400	34425358	982	982	982	982	0
596	20240731	101300	34425358	982	982	982	982	0
597	20240731	101200	34425358	982	982	982	982	0
598	20240731	101100	34425358	982	982	982	982	0
599	20240731	101000	34425358	982	982	982	982	0
600	20240731	100900	34425358	982	982	982	982	0
601	20240731	100800	34425358	982	982	982	982	0
602	20240731	100700	34425358	982	982	982	982	0
603	20240731	100600	34425358	982	982	982	982	0
604	20240731	100500	34425358	982	982	982	982	30
605	20240731	100400	34395898	982	982	982	982	0
606	20240731	100300	34395898	982	982	982	982	12
607	20240731	100200	34384114	982	982	982	982	0
608	20240731	100100	34384114	982	982	982	982	1
609	20240731	100000	34383132	980	980	980	980	25
610	20240731	095900	34358632	982	982	982	982	1
611	20240731	095800	34357650	975	975	975	975	300
612	20240731	095700	34065150	982	982	982	982	10
613	20240731	095600	34055330	982	975	982	975	186
614	20240731	095500	33873956	975	977	977	975	443
615	20240731	095400	33441757	977	977	977	977	113
616	20240731	095300	33331356	977	977	977	977	0
617	20240731	095200	33331356	977	977	977	977	0
618	20240731	095100	33331356	977	975	977	975	2
619	20240731	095000	33329404	975	976	976	975	294
620	20240731	094900	33042587	977	977	977	977	0
621	20240731	094800	33042587	977	977	977	977	0
622	20240731	094700	33042587	977	977	977	977	184
623	20240731	094600	32862819	977	977	977	977	0
624	20240731	094500	32862819	977	977	977	977	0
625	20240731	094400	32862819	977	976	977	976	334
626	20240731	094300	32536834	976	976	976	976	145
627	20240731	094200	32395314	976	976	976	976	18
628	20240731	094100	32377746	976	976	976	976	168
629	20240731	094000	32213778	976	976	976	976	1069
630	20240731	093900	31170434	976	976	976	976	0
631	20240731	093800	31170434	976	976	976	976	0
632	20240731	093700	31170434	976	976	976	976	6
633	20240731	093600	31164578	976	976	976	976	1
634	20240731	093500	31163602	974	974	974	974	62
635	20240731	093400	31103214	974	974	974	974	0
636	20240731	093300	31103214	974	975	976	974	1732
637	20240731	093200	29414595	976	976	976	976	0
638	20240731	093100	29414595	976	976	976	976	234
639	20240731	093000	29186211	976	976	976	976	0
640	20240731	092900	29186211	976	976	976	976	1
641	20240731	092800	29185235	976	978	978	976	146
642	20240731	092700	29042736	980	980	980	980	20
643	20240731	092600	29023136	983	983	983	983	0
644	20240731	092500	29023136	983	983	983	983	0
645	20240731	092400	29023136	983	983	983	983	0
646	20240731	092300	29023136	983	983	983	983	0
647	20240731	092200	29023136	983	983	983	983	0
648	20240731	092100	29023136	983	982	983	982	175
649	20240731	092000	28851283	983	981	983	979	654
650	20240731	091900	28209569	975	975	975	975	0
651	20240731	091800	28209569	975	975	975	975	0
652	20240731	091700	28209569	975	975	975	975	0
653	20240731	091600	28209569	975	975	975	975	77
654	20240731	091500	28134494	981	981	981	981	10
655	20240731	091400	28124684	976	976	976	975	238
656	20240731	091300	27892554	976	976	976	976	0
657	20240731	091200	27892554	976	977	977	976	142
658	20240731	091100	27753937	978	978	978	978	56
659	20240731	091000	27699169	978	978	978	978	0
660	20240731	090900	27699169	978	978	978	978	0
661	20240731	090800	27699169	978	978	978	978	6
662	20240731	090700	27693301	977	975	977	974	3902
663	20240731	090600	23888739	975	976	976	975	1044
664	20240731	090500	22870649	982	982	982	982	19
665	20240731	090400	22851991	982	982	982	982	0
666	20240731	090300	22851991	982	982	982	982	1
667	20240731	090200	22851009	980	982	985	980	27
668	20240731	090100	22824523	991	991	991	991	0
669	20240731	090000	22824523	991	972	991	972	23482