KissMeData/043590/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192500	30252297	913	913	913	913	550
3	20240731	192400	30252297	913	913	913	913	0
4	20240731	192300	30252297	913	913	913	913	0
5	20240731	192200	30252297	913	913	913	913	0
6	20240731	192100	30252297	913	913	913	913	0
7	20240731	192000	30252297	913	913	913	913	0
8	20240731	191900	30252297	913	913	913	913	0
9	20240731	191800	30252297	913	913	913	913	0
10	20240731	191700	30252297	913	913	913	913	0
11	20240731	191600	30252297	913	913	913	913	0
12	20240731	191500	30252297	913	913	913	913	0
13	20240731	191400	30252297	913	913	913	913	0
14	20240731	191300	30252297	913	913	913	913	0
15	20240731	191200	30252297	913	913	913	913	0
16	20240731	191100	30252297	913	913	913	913	0
17	20240731	191000	30252297	913	913	913	913	0
18	20240731	190900	30252297	913	913	913	913	0
19	20240731	190800	30252297	913	913	913	913	0
20	20240731	190700	30252297	913	913	913	913	0
21	20240731	190600	30252297	913	913	913	913	0
22	20240731	190500	30252297	913	913	913	913	0
23	20240731	190400	30252297	913	913	913	913	0
24	20240731	190300	30252297	913	913	913	913	0
25	20240731	190200	30252297	913	913	913	913	0
26	20240731	190100	30252297	913	913	913	913	0
27	20240731	190000	30252297	913	913	913	913	0
28	20240731	185900	30252297	913	913	913	913	0
29	20240731	185800	30252297	913	913	913	913	0
30	20240731	185700	30252297	913	913	913	913	0
31	20240731	185600	30252297	913	913	913	913	0
32	20240731	185500	30252297	913	913	913	913	550
33	20240731	185400	30252297	913	913	913	913	0
34	20240731	185300	30252297	913	913	913	913	0
35	20240731	185200	30252297	913	913	913	913	0
36	20240731	185100	30252297	913	913	913	913	0
37	20240731	185000	30252297	913	913	913	913	0
38	20240731	184900	30252297	913	913	913	913	0
39	20240731	184800	30252297	913	913	913	913	0
40	20240731	184700	30252297	913	913	913	913	0
41	20240731	184600	30252297	913	913	913	913	0
42	20240731	184500	30252297	913	913	913	913	0
43	20240731	184400	30252297	913	913	913	913	0
44	20240731	184300	30252297	913	913	913	913	0
45	20240731	184200	30252297	913	913	913	913	0
46	20240731	184100	30252297	913	913	913	913	0
47	20240731	184000	30252297	913	913	913	913	0
48	20240731	183900	30252297	913	913	913	913	0
49	20240731	183800	30252297	913	913	913	913	0
50	20240731	183700	30252297	913	913	913	913	0
51	20240731	183600	30252297	913	913	913	913	0
52	20240731	183500	30252297	913	913	913	913	0
53	20240731	183400	30252297	913	913	913	913	0
54	20240731	183300	30252297	913	913	913	913	0
55	20240731	183200	30252297	913	913	913	913	0
56	20240731	183100	30252297	913	913	913	913	0
57	20240731	183000	30252297	913	913	913	913	0
58	20240731	182900	30252297	913	913	913	913	0
59	20240731	182800	30252297	913	913	913	913	0
60	20240731	182700	30252297	913	913	913	913	0
61	20240731	182600	30252297	913	913	913	913	0
62	20240731	182500	30252297	913	913	913	913	550
63	20240731	182400	30252297	913	913	913	913	0
64	20240731	182300	30252297	913	913	913	913	0
65	20240731	182200	30252297	913	913	913	913	0
66	20240731	182100	30252297	913	913	913	913	0
67	20240731	182000	30252297	913	913	913	913	0
68	20240731	181900	30252297	913	913	913	913	0
69	20240731	181800	30252297	913	913	913	913	0
70	20240731	181700	30252297	913	913	913	913	0
71	20240731	181600	30252297	913	913	913	913	0
72	20240731	181500	30252297	913	913	913	913	0
73	20240731	181400	30252297	913	913	913	913	0
74	20240731	181300	30252297	913	913	913	913	0
75	20240731	181200	30252297	913	913	913	913	0
76	20240731	181100	30252297	913	913	913	913	0
77	20240731	181000	30252297	913	913	913	913	0
78	20240731	180900	30252297	913	913	913	913	0
79	20240731	180800	30252297	913	913	913	913	0
80	20240731	180700	30252297	913	913	913	913	0
81	20240731	180600	30252297	913	913	913	913	0
82	20240731	180500	30252297	913	913	913	913	0
83	20240731	180400	30252297	913	913	913	913	0
84	20240731	180300	30252297	913	913	913	913	0
85	20240731	180200	30252297	913	913	913	913	0
86	20240731	180100	30252297	913	913	913	913	0
87	20240731	180000	30252297	913	913	913	913	0
88	20240731	175900	30252297	913	913	913	913	0
89	20240731	175800	30252297	913	913	913	913	0
90	20240731	175700	30252297	913	913	913	913	0
91	20240731	175600	30252297	913	913	913	913	0
92	20240731	175500	30252297	913	913	913	913	550
93	20240731	175400	30252297	913	913	913	913	0
94	20240731	175300	30252297	913	913	913	913	0
95	20240731	175200	30252297	913	913	913	913	0
96	20240731	175100	30252297	913	913	913	913	0
97	20240731	175000	30252297	913	913	913	913	0
98	20240731	174900	30252297	913	913	913	913	0
99	20240731	174800	30252297	913	913	913	913	0
100	20240731	174700	30252297	913	913	913	913	0
101	20240731	174600	30252297	913	913	913	913	0
102	20240731	174500	30252297	913	913	913	913	0
103	20240731	174400	30252297	913	913	913	913	0
104	20240731	174300	30252297	913	913	913	913	0
105	20240731	174200	30252297	913	913	913	913	0
106	20240731	174100	30252297	913	913	913	913	0
107	20240731	174000	30252297	913	913	913	913	0
108	20240731	173900	30252297	913	913	913	913	0
109	20240731	173800	30252297	913	913	913	913	0
110	20240731	173700	30252297	913	913	913	913	0
111	20240731	173600	30252297	913	913	913	913	0
112	20240731	173500	30252297	913	913	913	913	0
113	20240731	173400	30252297	913	913	913	913	0
114	20240731	173300	30252297	913	913	913	913	0
115	20240731	173200	30252297	913	913	913	913	0
116	20240731	173100	30252297	913	913	913	913	0
117	20240731	173000	30252297	913	913	913	913	0
118	20240731	172900	30252297	913	913	913	913	0
119	20240731	172800	30252297	913	913	913	913	0
120	20240731	172700	30252297	913	913	913	913	0
121	20240731	172600	30252297	913	913	913	913	0
122	20240731	172500	30252297	913	913	913	913	550
123	20240731	172400	30252297	913	913	913	913	0
124	20240731	172300	30252297	913	913	913	913	0
125	20240731	172200	30252297	913	913	913	913	0
126	20240731	172100	30252297	913	913	913	913	0
127	20240731	172000	30252297	913	913	913	913	0
128	20240731	171900	30252297	913	913	913	913	0
129	20240731	171800	30252297	913	913	913	913	0
130	20240731	171700	30252297	913	913	913	913	0
131	20240731	171600	30252297	913	913	913	913	0
132	20240731	171500	30252297	913	913	913	913	0
133	20240731	171400	30252297	913	913	913	913	0
134	20240731	171300	30252297	913	913	913	913	0
135	20240731	171200	30252297	913	913	913	913	0
136	20240731	171100	30252297	913	913	913	913	0
137	20240731	171000	30252297	913	913	913	913	0
138	20240731	170900	30252297	913	913	913	913	0
139	20240731	170800	30252297	913	913	913	913	0
140	20240731	170700	30252297	913	913	913	913	0
141	20240731	170600	30252297	913	913	913	913	0
142	20240731	170500	30252297	913	913	913	913	0
143	20240731	170400	30252297	913	913	913	913	0
144	20240731	170300	30252297	913	913	913	913	0
145	20240731	170200	30252297	913	913	913	913	0
146	20240731	170100	30252297	913	913	913	913	0
147	20240731	170000	30252297	913	913	913	913	0
148	20240731	165900	30252297	913	913	913	913	0
149	20240731	165800	30252297	913	913	913	913	0
150	20240731	165700	30252297	913	913	913	913	0
151	20240731	165600	30252297	913	913	913	913	0
152	20240731	165500	30252297	913	913	913	913	550
153	20240731	165400	30252297	913	913	913	913	0
154	20240731	165300	30252297	913	913	913	913	0
155	20240731	165200	30252297	913	913	913	913	0
156	20240731	165100	30252297	913	913	913	913	0
157	20240731	165000	30252297	913	913	913	913	0
158	20240731	164900	30252297	913	913	913	913	0
159	20240731	164800	30252297	913	913	913	913	0
160	20240731	164700	30252297	913	913	913	913	0
161	20240731	164600	30252297	913	913	913	913	0
162	20240731	164500	30252297	913	913	913	913	0
163	20240731	164400	30252297	913	913	913	913	0
164	20240731	164300	30252297	913	913	913	913	0
165	20240731	164200	30252297	913	913	913	913	0
166	20240731	164100	30252297	913	913	913	913	0
167	20240731	164000	30252297	913	913	913	913	0
168	20240731	163900	30252297	913	913	913	913	0
169	20240731	163800	30252297	913	913	913	913	0
170	20240731	163700	30252297	913	913	913	913	0
171	20240731	163600	30252297	913	913	913	913	0
172	20240731	163500	30252297	913	913	913	913	0
173	20240731	163400	30252297	913	913	913	913	0
174	20240731	163300	30252297	913	913	913	913	0
175	20240731	163200	30252297	913	913	913	913	0
176	20240731	163100	30252297	913	913	913	913	0
177	20240731	163000	30252297	913	913	913	913	0
178	20240731	162900	30252297	913	913	913	913	0
179	20240731	162800	30252297	913	913	913	913	0
180	20240731	162700	30252297	913	913	913	913	0
181	20240731	162600	30252297	913	913	913	913	0
182	20240731	162500	30252297	913	913	913	913	550
183	20240731	162400	30252297	913	913	913	913	0
184	20240731	162300	30252297	913	913	913	913	0
185	20240731	162200	30252297	913	913	913	913	0
186	20240731	162100	30252297	913	913	913	913	0
187	20240731	162000	30252297	913	913	913	913	0
188	20240731	161900	30252297	913	913	913	913	0
189	20240731	161800	30252297	913	913	913	913	0
190	20240731	161700	30252297	913	913	913	913	0
191	20240731	161600	30252297	913	913	913	913	0
192	20240731	161500	30252297	913	913	913	913	0
193	20240731	161400	30252297	913	913	913	913	0
194	20240731	161300	30252297	913	913	913	913	0
195	20240731	161200	30252297	913	913	913	913	0
196	20240731	161100	30252297	913	913	913	913	0
197	20240731	161000	30252297	913	913	913	913	0
198	20240731	160900	30252297	913	913	913	913	0
199	20240731	160800	30252297	913	913	913	913	0
200	20240731	160700	30252297	913	913	913	913	0
201	20240731	160600	30252297	913	913	913	913	0
202	20240731	160500	30252297	913	913	913	913	0
203	20240731	160400	30252297	913	913	913	913	0
204	20240731	160300	30252297	913	913	913	913	0
205	20240731	160200	30252297	913	913	913	913	0
206	20240731	160100	30252297	913	913	913	913	0
207	20240731	160000	30252297	913	913	913	913	0
208	20240731	155900	30252297	913	913	913	913	0
209	20240731	155800	30252297	913	913	913	913	0
210	20240731	155700	30252297	913	913	913	913	0
211	20240731	155600	30252297	913	913	913	913	0
212	20240731	155500	30252297	913	913	913	913	550
213	20240731	155400	30252297	913	913	913	913	0
214	20240731	155300	30252297	913	913	913	913	0
215	20240731	155200	30252297	913	913	913	913	0
216	20240731	155100	30252297	913	913	913	913	0
217	20240731	155000	30252297	913	913	913	913	0
218	20240731	154900	30252297	913	913	913	913	0
219	20240731	154800	30252297	913	913	913	913	0
220	20240731	154700	30252297	913	913	913	913	0
221	20240731	154600	30252297	913	913	913	913	0
222	20240731	154500	30252297	913	913	913	913	0
223	20240731	154400	30252297	913	913	913	913	0
224	20240731	154300	30252297	913	913	913	913	0
225	20240731	154200	30252297	913	913	913	913	0
226	20240731	154100	30252297	913	913	913	913	0
227	20240731	154000	30252297	913	913	913	913	0
228	20240731	153900	30252297	913	913	913	913	0
229	20240731	153800	30252297	913	913	913	913	0
230	20240731	153700	30252297	913	913	913	913	0
231	20240731	153600	30252297	913	913	913	913	0
232	20240731	153500	30252297	913	913	913	913	0
233	20240731	153400	30252297	913	913	913	913	0
234	20240731	153300	30252297	913	913	913	913	0
235	20240731	153200	30252297	913	913	913	913	0
236	20240731	153100	30252297	913	913	913	913	0
237	20240731	153000	30252297	913	913	913	913	550
238	20240731	152900	29750147	913	913	913	913	0
239	20240731	152800	29750147	913	913	913	913	0
240	20240731	152700	29750147	913	913	913	913	0
241	20240731	152600	29750147	913	913	913	913	0
242	20240731	152500	29750147	913	913	913	913	0
243	20240731	152400	29750147	913	913	913	913	0
244	20240731	152300	29750147	913	913	913	913	0
245	20240731	152200	29750147	913	913	913	913	0
246	20240731	152100	29750147	913	913	913	913	0
247	20240731	152000	29750147	913	913	913	913	0
248	20240731	151900	29750147	913	913	913	913	11
249	20240731	151800	29740104	914	914	914	914	100
250	20240731	151700	29648704	917	917	917	917	0
251	20240731	151600	29648704	917	917	917	916	705
252	20240731	151500	29002269	917	917	917	917	117
253	20240731	151400	28894980	920	920	920	920	0
254	20240731	151300	28894980	920	920	920	920	0
255	20240731	151200	28894980	920	920	920	920	0
256	20240731	151100	28894980	920	920	920	920	0
257	20240731	151000	28894980	920	920	920	920	0
258	20240731	150900	28894980	920	920	920	920	88
259	20240731	150800	28814020	918	918	918	918	0
260	20240731	150700	28814020	918	918	918	918	0
261	20240731	150600	28814020	918	918	918	918	0
262	20240731	150500	28814020	918	918	918	918	0
263	20240731	150400	28814020	918	918	918	918	0
264	20240731	150300	28814020	918	918	918	918	0
265	20240731	150200	28814020	918	918	918	918	0
266	20240731	150100	28814020	918	918	918	918	0
267	20240731	150000	28814020	918	918	918	918	0
268	20240731	145900	28814020	918	918	918	918	0
269	20240731	145800	28814020	918	918	918	918	0
270	20240731	145700	28814020	918	918	918	918	0
271	20240731	145600	28814020	918	918	918	918	400
272	20240731	145500	28446820	917	917	917	917	0
273	20240731	145400	28446820	917	917	917	917	0
274	20240731	145300	28446820	917	917	917	917	0
275	20240731	145200	28446820	917	917	917	917	0
276	20240731	145100	28446820	917	917	917	917	0
277	20240731	145000	28446820	917	917	917	917	0
278	20240731	144900	28446820	917	917	917	917	0
279	20240731	144800	28446820	917	917	917	917	0
280	20240731	144700	28446820	917	917	917	917	11
281	20240731	144600	28436733	917	915	917	915	189
282	20240731	144500	28263598	915	915	915	915	0
283	20240731	144400	28263598	915	915	915	915	89
284	20240731	144300	28182163	915	915	915	915	14
285	20240731	144200	28169353	913	913	913	913	0
286	20240731	144100	28169353	913	913	913	913	0
287	20240731	144000	28169353	913	913	913	913	0
288	20240731	143900	28169353	913	913	913	913	0
289	20240731	143800	28169353	913	913	913	913	0
290	20240731	143700	28169353	913	913	913	913	0
291	20240731	143600	28169353	913	913	913	913	0
292	20240731	143500	28169353	913	913	913	913	0
293	20240731	143400	28169353	913	913	913	913	0
294	20240731	143300	28169353	913	913	913	913	0
295	20240731	143200	28169353	913	913	913	913	0
296	20240731	143100	28169353	913	913	913	913	0
297	20240731	143000	28169353	913	913	913	913	0
298	20240731	142900	28169353	913	913	913	913	0
299	20240731	142800	28169353	913	913	913	913	50
300	20240731	142700	28123703	914	914	914	914	0
301	20240731	142600	28123703	914	914	914	914	0
302	20240731	142500	28123703	914	914	914	914	0
303	20240731	142400	28123703	914	915	915	914	300
304	20240731	142300	27849403	918	918	918	918	0
305	20240731	142200	27849403	918	918	918	918	50
306	20240731	142100	27803503	917	917	917	917	100
307	20240731	142000	27711803	913	913	913	913	0
308	20240731	141900	27711803	913	913	913	913	0
309	20240731	141800	27711803	913	913	913	913	0
310	20240731	141700	27711803	913	913	913	913	131
311	20240731	141600	27592200	920	920	920	920	0
312	20240731	141500	27592200	920	920	920	920	0
313	20240731	141400	27592200	920	920	920	920	0
314	20240731	141300	27592200	920	920	920	920	0
315	20240731	141200	27592200	920	920	920	920	0
316	20240731	141100	27592200	920	920	920	920	0
317	20240731	141000	27592200	920	920	920	920	0
318	20240731	140900	27592200	920	920	920	920	0
319	20240731	140800	27592200	920	920	920	920	0
320	20240731	140700	27592200	920	920	920	920	0
321	20240731	140600	27592200	920	920	920	920	0
322	20240731	140500	27592200	920	920	920	920	0
323	20240731	140400	27592200	920	920	920	920	0
324	20240731	140300	27592200	920	920	920	920	0
325	20240731	140200	27592200	920	920	920	920	0
326	20240731	140100	27592200	920	920	920	920	0
327	20240731	140000	27592200	920	920	920	920	0
328	20240731	135900	27592200	920	920	920	920	0
329	20240731	135800	27592200	920	920	920	920	0
330	20240731	135700	27592200	920	920	920	920	0
331	20240731	135600	27592200	920	920	920	920	0
332	20240731	135500	27592200	920	920	920	920	0
333	20240731	135400	27592200	920	920	920	920	0
334	20240731	135300	27592200	920	920	920	920	0
335	20240731	135200	27592200	920	920	920	920	0
336	20240731	135100	27592200	920	920	920	920	0
337	20240731	135000	27592200	920	920	920	920	0
338	20240731	134900	27592200	920	920	920	920	0
339	20240731	134800	27592200	920	920	920	920	0
340	20240731	134700	27592200	920	920	920	920	0
341	20240731	134600	27592200	920	920	920	920	0
342	20240731	134500	27592200	920	919	920	919	100
343	20240731	134400	27500239	920	920	920	920	0
344	20240731	134300	27500239	920	920	920	920	0
345	20240731	134200	27500239	920	920	920	920	0
346	20240731	134100	27500239	920	920	920	920	0
347	20240731	134000	27500239	920	920	920	920	0
348	20240731	133900	27500239	920	920	920	920	0
349	20240731	133800	27500239	920	920	920	920	0
350	20240731	133700	27500239	920	920	920	920	0
351	20240731	133600	27500239	920	920	920	920	0
352	20240731	133500	27500239	920	920	920	920	0
353	20240731	133400	27500239	920	920	920	920	0
354	20240731	133300	27500239	920	920	920	920	0
355	20240731	133200	27500239	920	920	920	920	0
356	20240731	133100	27500239	920	920	920	920	0
357	20240731	133000	27500239	920	920	920	920	0
358	20240731	132900	27500239	920	920	920	920	0
359	20240731	132800	27500239	920	920	920	920	0
360	20240731	132700	27500239	920	920	920	920	0
361	20240731	132600	27500239	920	920	920	920	0
362	20240731	132500	27500239	920	920	920	920	0
363	20240731	132400	27500239	920	920	920	920	0
364	20240731	132300	27500239	920	920	920	920	0
365	20240731	132200	27500239	920	920	920	920	0
366	20240731	132100	27500239	920	920	920	920	0
367	20240731	132000	27500239	920	920	920	920	0
368	20240731	131900	27500239	920	920	920	920	0
369	20240731	131800	27500239	920	920	920	920	0
370	20240731	131700	27500239	920	920	920	920	0
371	20240731	131600	27500239	920	920	920	920	50
372	20240731	131500	27454239	920	920	920	920	0
373	20240731	131400	27454239	920	920	920	920	0
374	20240731	131300	27454239	920	920	920	920	0
375	20240731	131200	27454239	920	914	920	914	1000
376	20240731	131100	26536603	908	908	908	908	0
377	20240731	131000	26536603	908	908	908	908	0
378	20240731	130900	26536603	908	908	908	908	0
379	20240731	130800	26536603	908	908	908	908	0
380	20240731	130700	26536603	908	908	908	908	0
381	20240731	130600	26536603	908	908	908	908	0
382	20240731	130500	26536603	908	908	908	908	0
383	20240731	130400	26536603	908	908	908	908	0
384	20240731	130300	26536603	908	908	908	908	0
385	20240731	130200	26536603	908	908	908	908	0
386	20240731	130100	26536603	908	908	908	908	0
387	20240731	130000	26536603	908	908	908	908	0
388	20240731	125900	26536603	908	908	908	908	0
389	20240731	125800	26536603	908	908	908	908	2
390	20240731	125700	26534787	908	908	908	908	0
391	20240731	125600	26534787	908	908	908	908	0
392	20240731	125500	26534787	908	908	908	908	0
393	20240731	125400	26534787	908	908	908	908	0
394	20240731	125300	26534787	908	908	908	908	0
395	20240731	125200	26534787	908	908	908	908	0
396	20240731	125100	26534787	908	908	908	908	0
397	20240731	125000	26534787	908	908	908	908	0
398	20240731	124900	26534787	908	908	908	908	0
399	20240731	124800	26534787	908	908	908	908	0
400	20240731	124700	26534787	908	908	908	908	0
401	20240731	124600	26534787	908	908	908	908	9
402	20240731	124500	26526615	908	908	908	908	0
403	20240731	124400	26526615	908	908	908	908	0
404	20240731	124300	26526615	908	908	908	908	0
405	20240731	124200	26526615	908	908	908	908	0
406	20240731	124100	26526615	908	908	908	908	0
407	20240731	124000	26526615	908	908	908	908	0
408	20240731	123900	26526615	908	908	908	908	0
409	20240731	123800	26526615	908	908	908	908	0
410	20240731	123700	26526615	908	911	911	908	55
411	20240731	123600	26476672	914	914	914	914	0
412	20240731	123500	26476672	914	914	914	914	0
413	20240731	123400	26476672	914	914	914	914	0
414	20240731	123300	26476672	914	914	914	914	0
415	20240731	123200	26476672	914	914	914	914	0
416	20240731	123100	26476672	914	914	914	914	0
417	20240731	123000	26476672	914	914	914	914	0
418	20240731	122900	26476672	914	914	914	914	0
419	20240731	122800	26476672	914	914	914	914	0
420	20240731	122700	26476672	914	914	914	914	0
421	20240731	122600	26476672	914	914	914	914	0
422	20240731	122500	26476672	914	914	914	914	0
423	20240731	122400	26476672	914	914	914	914	0
424	20240731	122300	26476672	914	914	914	914	0
425	20240731	122200	26476672	914	914	914	914	0
426	20240731	122100	26476672	914	914	914	914	89
427	20240731	122000	26395326	914	914	914	914	7
428	20240731	121900	26388928	914	914	914	914	0
429	20240731	121800	26388928	914	914	914	914	0
430	20240731	121700	26388928	914	914	914	914	0
431	20240731	121600	26388928	914	914	914	914	0
432	20240731	121500	26388928	914	914	914	914	0
433	20240731	121400	26388928	914	914	914	914	0
434	20240731	121300	26388928	914	914	914	914	0
435	20240731	121200	26388928	914	914	914	914	0
436	20240731	121100	26388928	914	914	914	914	0
437	20240731	121000	26388928	914	914	914	914	0
438	20240731	120900	26388928	914	914	914	914	0
439	20240731	120800	26388928	914	914	914	914	0
440	20240731	120700	26388928	914	914	914	914	0
441	20240731	120600	26388928	914	914	914	914	0
442	20240731	120500	26388928	914	914	914	914	0
443	20240731	120400	26388928	914	914	914	914	0
444	20240731	120300	26388928	914	914	914	914	0
445	20240731	120200	26388928	914	914	914	914	0
446	20240731	120100	26388928	914	914	914	914	0
447	20240731	120000	26388928	914	914	914	914	0
448	20240731	115900	26388928	914	914	914	914	0
449	20240731	115800	26388928	914	914	914	914	0
450	20240731	115700	26388928	914	914	914	914	0
451	20240731	115600	26388928	914	914	914	914	0
452	20240731	115500	26388928	914	914	914	914	1556
453	20240731	115400	24966744	914	914	914	914	0
454	20240731	115300	24966744	914	914	914	914	0
455	20240731	115200	24966744	914	914	914	914	0
456	20240731	115100	24966744	914	914	914	914	0
457	20240731	115000	24966744	914	914	914	914	0
458	20240731	114900	24966744	914	915	915	914	86
459	20240731	114800	24888096	921	920	921	920	56
460	20240731	114700	24836545	914	914	914	914	0
461	20240731	114600	24836545	914	914	914	914	0
462	20240731	114500	24836545	914	914	914	914	0
463	20240731	114400	24836545	914	914	914	914	0
464	20240731	114300	24836545	914	914	914	914	0
465	20240731	114200	24836545	914	914	914	914	0
466	20240731	114100	24836545	914	914	914	914	0
467	20240731	114000	24836545	914	914	914	914	0
468	20240731	113900	24836545	914	914	914	914	28
469	20240731	113800	24810953	916	916	916	916	0
470	20240731	113700	24810953	916	916	916	916	0
471	20240731	113600	24810953	916	916	916	916	0
472	20240731	113500	24810953	916	916	916	916	0
473	20240731	113400	24810953	916	916	916	916	0
474	20240731	113300	24810953	916	916	916	916	26
475	20240731	113200	24787137	914	912	914	912	8384
476	20240731	113100	17124418	914	914	914	914	0
477	20240731	113000	17124418	914	914	914	914	0
478	20240731	112900	17124418	914	914	914	914	0
479	20240731	112800	17124418	914	907	914	907	1104
480	20240731	112700	16119362	905	905	905	905	0
481	20240731	112600	16119362	905	904	905	904	70
482	20240731	112500	16056074	905	905	905	905	0
483	20240731	112400	16056074	905	905	905	905	0
484	20240731	112300	16056074	905	905	905	905	0
485	20240731	112200	16056074	905	905	905	905	0
486	20240731	112100	16056074	905	905	905	905	0
487	20240731	112000	16056074	905	905	905	905	0
488	20240731	111900	16056074	905	905	905	905	0
489	20240731	111800	16056074	905	905	905	905	0
490	20240731	111700	16056074	905	905	905	905	0
491	20240731	111600	16056074	905	905	905	905	50
492	20240731	111500	16010824	902	902	902	902	0
493	20240731	111400	16010824	902	902	902	902	0
494	20240731	111300	16010824	902	902	902	902	0
495	20240731	111200	16010824	902	902	902	902	529
496	20240731	111100	15533666	901	901	901	901	0
497	20240731	111000	15533666	901	901	901	901	0
498	20240731	110900	15533666	901	901	901	901	0
499	20240731	110800	15533666	901	901	901	901	0
500	20240731	110700	15533666	901	901	901	901	3
501	20240731	110600	15530963	901	901	901	901	0
502	20240731	110500	15530963	901	901	901	901	0
503	20240731	110400	15530963	901	901	901	901	1
504	20240731	110300	15530062	901	901	901	901	1
505	20240731	110200	15529161	901	902	902	900	3812
506	20240731	110100	12091643	902	902	902	902	0
507	20240731	110000	12091643	902	902	902	902	0
508	20240731	105900	12091643	902	902	902	902	0
509	20240731	105800	12091643	902	902	902	902	0
510	20240731	105700	12091643	902	902	902	902	0
511	20240731	105600	12091643	902	902	902	902	0
512	20240731	105500	12091643	902	902	902	902	0
513	20240731	105400	12091643	902	902	902	902	490
514	20240731	105300	11649663	905	902	905	902	2
515	20240731	105200	11647856	902	902	902	902	0
516	20240731	105100	11647856	902	902	902	902	0
517	20240731	105000	11647856	902	902	902	902	0
518	20240731	104900	11647856	902	902	902	902	0
519	20240731	104800	11647856	902	902	902	902	0
520	20240731	104700	11647856	902	902	902	902	0
521	20240731	104600	11647856	902	903	903	902	4142
522	20240731	104500	7911770	903	903	903	903	0
523	20240731	104400	7911770	903	903	903	903	0
524	20240731	104300	7911770	903	903	903	903	0
525	20240731	104200	7911770	903	903	903	903	0
526	20240731	104100	7911770	903	903	903	903	0
527	20240731	104000	7911770	903	903	903	903	0
528	20240731	103900	7911770	903	903	903	903	0
529	20240731	103800	7911770	903	903	903	903	0
530	20240731	103700	7911770	903	903	903	903	0
531	20240731	103600	7911770	903	903	903	903	0
532	20240731	103500	7911770	903	903	903	903	0
533	20240731	103400	7911770	903	903	903	903	0
534	20240731	103300	7911770	903	903	903	903	0
535	20240731	103200	7911770	903	903	903	903	0
536	20240731	103100	7911770	903	903	903	903	0
537	20240731	103000	7911770	903	903	903	903	0
538	20240731	102900	7911770	903	903	903	903	0
539	20240731	102800	7911770	903	903	903	903	0
540	20240731	102700	7911770	903	903	903	903	0
541	20240731	102600	7911770	903	903	903	903	0
542	20240731	102500	7911770	903	903	903	903	0
543	20240731	102400	7911770	903	903	903	903	0
544	20240731	102300	7911770	903	903	903	903	0
545	20240731	102200	7911770	903	903	903	903	111
546	20240731	102100	7811537	903	903	903	903	64
547	20240731	102000	7753745	910	910	910	910	0
548	20240731	101900	7753745	910	910	910	910	0
549	20240731	101800	7753745	910	910	910	910	0
550	20240731	101700	7753745	910	910	910	910	43
551	20240731	101600	7714615	910	910	910	910	0
552	20240731	101500	7714615	910	910	910	910	0
553	20240731	101400	7714615	910	910	910	910	0
554	20240731	101300	7714615	910	910	910	910	0
555	20240731	101200	7714615	910	910	910	910	0
556	20240731	101100	7714615	910	910	910	910	0
557	20240731	101000	7714615	910	909	910	909	261
558	20240731	100900	7477296	909	902	909	902	785
559	20240731	100800	6769156	902	903	903	902	1000
560	20240731	100700	5866682	902	903	903	902	500
561	20240731	100600	5415646	902	902	902	902	0
562	20240731	100500	5415646	902	909	909	902	503
563	20240731	100400	4961799	909	909	909	909	0
564	20240731	100300	4961799	909	909	909	909	0
565	20240731	100200	4961799	909	909	909	909	1
566	20240731	100100	4960890	903	903	903	903	101
567	20240731	100000	4869687	909	909	909	909	0
568	20240731	095900	4869687	909	909	909	909	11
569	20240731	095800	4859688	908	908	908	908	0
570	20240731	095700	4859688	908	908	908	908	0
571	20240731	095600	4859688	908	908	908	908	1
572	20240731	095500	4858780	909	909	909	909	0
573	20240731	095400	4858780	909	909	909	909	0
574	20240731	095300	4858780	909	909	909	909	0
575	20240731	095200	4858780	909	909	909	909	0
576	20240731	095100	4858780	909	909	909	909	0
577	20240731	095000	4858780	909	909	909	909	0
578	20240731	094900	4858780	909	909	909	909	0
579	20240731	094800	4858780	909	909	909	909	0
580	20240731	094700	4858780	909	909	909	909	0
581	20240731	094600	4858780	909	909	909	909	0
582	20240731	094500	4858780	909	909	909	909	0
583	20240731	094400	4858780	909	909	909	909	0
584	20240731	094300	4858780	909	909	909	909	0
585	20240731	094200	4858780	909	909	909	909	0
586	20240731	094100	4858780	909	909	909	909	0
587	20240731	094000	4858780	909	909	909	909	0
588	20240731	093900	4858780	909	909	909	909	0
589	20240731	093800	4858780	909	909	909	909	0
590	20240731	093700	4858780	909	909	909	909	1
591	20240731	093600	4857871	910	910	910	910	0
592	20240731	093500	4857871	910	910	910	910	117
593	20240731	093400	4751401	910	910	910	910	4
594	20240731	093300	4747761	911	911	911	911	0
595	20240731	093200	4747761	911	911	911	911	0
596	20240731	093100	4747761	911	911	911	911	0
597	20240731	093000	4747761	911	911	911	911	0
598	20240731	092900	4747761	911	911	911	911	0
599	20240731	092800	4747761	911	911	911	911	0
600	20240731	092700	4747761	911	911	911	911	0
601	20240731	092600	4747761	911	911	911	911	0
602	20240731	092500	4747761	911	911	911	911	0
603	20240731	092400	4747761	911	911	911	911	0
604	20240731	092300	4747761	911	911	911	911	0
605	20240731	092200	4747761	911	909	911	909	100
606	20240731	092100	4656848	900	900	900	900	0
607	20240731	092000	4656848	900	900	900	900	0
608	20240731	091900	4656848	900	900	900	900	2771
609	20240731	091800	2162948	900	901	901	900	279
610	20240731	091700	1911730	902	902	902	902	0
611	20240731	091600	1911730	902	903	903	902	723
612	20240731	091500	1259336	901	901	901	901	0
613	20240731	091400	1259336	901	905	905	901	816
614	20240731	091300	522537	906	907	907	906	168
615	20240731	091200	370179	907	907	907	907	50
616	20240731	091100	324829	910	910	910	910	0
617	20240731	091000	324829	910	910	910	910	0
618	20240731	090900	324829	910	910	910	910	0
619	20240731	090800	324829	910	910	910	910	28
620	20240731	090700	299349	909	908	909	908	33
621	20240731	090600	269382	908	907	908	907	32
622	20240731	090500	240355	907	907	907	907	0
623	20240731	090400	240355	907	907	907	907	228
624	20240731	090300	33559	907	907	907	907	0
625	20240731	090200	33559	907	907	907	907	0
626	20240731	090100	33559	907	907	907	907	0
627	20240731	090000	33559	907	907	907	907	37