KissMeData/027040/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190300	74102833	498	498	498	498	2959
3	20230731	190200	74102833	498	498	498	498	0
4	20230731	190100	74102833	498	498	498	498	0
5	20230731	190000	74102833	498	498	498	498	0
6	20230731	185900	74102833	498	498	498	498	0
7	20230731	185800	74102833	498	498	498	498	0
8	20230731	185700	74102833	498	498	498	498	0
9	20230731	185600	74102833	498	498	498	498	0
10	20230731	185500	74102833	498	498	498	498	0
11	20230731	185400	74102833	498	498	498	498	0
12	20230731	185300	74102833	498	498	498	498	0
13	20230731	185200	74102833	498	498	498	498	0
14	20230731	185100	74102833	498	498	498	498	0
15	20230731	185000	74102833	498	498	498	498	0
16	20230731	184900	74102833	498	498	498	498	0
17	20230731	184800	74102833	498	498	498	498	0
18	20230731	184700	74102833	498	498	498	498	0
19	20230731	184600	74102833	498	498	498	498	0
20	20230731	184500	74102833	498	498	498	498	0
21	20230731	184400	74102833	498	498	498	498	0
22	20230731	184300	74102833	498	498	498	498	0
23	20230731	184200	74102833	498	498	498	498	0
24	20230731	184100	74102833	498	498	498	498	0
25	20230731	184000	74102833	498	498	498	498	0
26	20230731	183900	74102833	498	498	498	498	0
27	20230731	183800	74102833	498	498	498	498	0
28	20230731	183700	74102833	498	498	498	498	0
29	20230731	183600	74102833	498	498	498	498	0
30	20230731	183500	74102833	498	498	498	498	0
31	20230731	183400	74102833	498	498	498	498	0
32	20230731	183300	74102833	498	498	498	498	2959
33	20230731	183200	74102833	498	498	498	498	0
34	20230731	183100	74102833	498	498	498	498	0
35	20230731	183000	74102833	498	498	498	498	0
36	20230731	182900	74102833	498	498	498	498	0
37	20230731	182800	74102833	498	498	498	498	0
38	20230731	182700	74102833	498	498	498	498	0
39	20230731	182600	74102833	498	498	498	498	0
40	20230731	182500	74102833	498	498	498	498	0
41	20230731	182400	74102833	498	498	498	498	0
42	20230731	182300	74102833	498	498	498	498	0
43	20230731	182200	74102833	498	498	498	498	0
44	20230731	182100	74102833	498	498	498	498	0
45	20230731	182000	74102833	498	498	498	498	0
46	20230731	181900	74102833	498	498	498	498	0
47	20230731	181800	74102833	498	498	498	498	0
48	20230731	181700	74102833	498	498	498	498	0
49	20230731	181600	74102833	498	498	498	498	0
50	20230731	181500	74102833	498	498	498	498	0
51	20230731	181400	74102833	498	498	498	498	0
52	20230731	181300	74102833	498	498	498	498	0
53	20230731	181200	74102833	498	498	498	498	0
54	20230731	181100	74102833	498	498	498	498	0
55	20230731	181000	74102833	498	498	498	498	0
56	20230731	180900	74102833	498	498	498	498	0
57	20230731	180800	74102833	498	498	498	498	0
58	20230731	180700	74102833	498	498	498	498	0
59	20230731	180600	74102833	498	498	498	498	0
60	20230731	180500	74102833	498	498	498	498	0
61	20230731	180400	74102833	498	498	498	498	0
62	20230731	180300	74102833	498	498	498	498	2959
63	20230731	180200	74102833	498	498	498	498	0
64	20230731	180100	74102833	498	498	498	498	0
65	20230731	180000	74102833	498	498	498	498	0
66	20230731	175900	74102833	498	498	498	498	0
67	20230731	175800	74102833	498	498	498	498	0
68	20230731	175700	74102833	498	498	498	498	0
69	20230731	175600	74102833	498	498	498	498	0
70	20230731	175500	74102833	498	498	498	498	0
71	20230731	175400	74102833	498	498	498	498	0
72	20230731	175300	74102833	498	498	498	498	0
73	20230731	175200	74102833	498	498	498	498	0
74	20230731	175100	74102833	498	498	498	498	0
75	20230731	175000	74102833	498	498	498	498	0
76	20230731	174900	74102833	498	498	498	498	0
77	20230731	174800	74102833	498	498	498	498	0
78	20230731	174700	74102833	498	498	498	498	0
79	20230731	174600	74102833	498	498	498	498	0
80	20230731	174500	74102833	498	498	498	498	0
81	20230731	174400	74102833	498	498	498	498	0
82	20230731	174300	74102833	498	498	498	498	0
83	20230731	174200	74102833	498	498	498	498	0
84	20230731	174100	74102833	498	498	498	498	0
85	20230731	174000	74102833	498	498	498	498	0
86	20230731	173900	74102833	498	498	498	498	0
87	20230731	173800	74102833	498	498	498	498	0
88	20230731	173700	74102833	498	498	498	498	0
89	20230731	173600	74102833	498	498	498	498	0
90	20230731	173500	74102833	498	498	498	498	0
91	20230731	173400	74102833	498	498	498	498	0
92	20230731	173300	74102833	498	498	498	498	2959
93	20230731	173200	74102833	498	498	498	498	0
94	20230731	173100	74102833	498	498	498	498	0
95	20230731	173000	74102833	498	498	498	498	0
96	20230731	172900	74102833	498	498	498	498	0
97	20230731	172800	74102833	498	498	498	498	0
98	20230731	172700	74102833	498	498	498	498	0
99	20230731	172600	74102833	498	498	498	498	0
100	20230731	172500	74102833	498	498	498	498	0
101	20230731	172400	74102833	498	498	498	498	0
102	20230731	172300	74102833	498	498	498	498	0
103	20230731	172200	74102833	498	498	498	498	0
104	20230731	172100	74102833	498	498	498	498	0
105	20230731	172000	74102833	498	498	498	498	0
106	20230731	171900	74102833	498	498	498	498	0
107	20230731	171800	74102833	498	498	498	498	0
108	20230731	171700	74102833	498	498	498	498	0
109	20230731	171600	74102833	498	498	498	498	0
110	20230731	171500	74102833	498	498	498	498	0
111	20230731	171400	74102833	498	498	498	498	0
112	20230731	171300	74102833	498	498	498	498	0
113	20230731	171200	74102833	498	498	498	498	0
114	20230731	171100	74102833	498	498	498	498	0
115	20230731	171000	74102833	498	498	498	498	0
116	20230731	170900	74102833	498	498	498	498	0
117	20230731	170800	74102833	498	498	498	498	0
118	20230731	170700	74102833	498	498	498	498	0
119	20230731	170600	74102833	498	498	498	498	0
120	20230731	170500	74102833	498	498	498	498	0
121	20230731	170400	74102833	498	498	498	498	0
122	20230731	170300	74102833	498	498	498	498	2959
123	20230731	170200	74102833	498	498	498	498	0
124	20230731	170100	74102833	498	498	498	498	0
125	20230731	170000	74102833	498	498	498	498	0
126	20230731	165900	74102833	498	498	498	498	0
127	20230731	165800	74102833	498	498	498	498	0
128	20230731	165700	74102833	498	498	498	498	0
129	20230731	165600	74102833	498	498	498	498	0
130	20230731	165500	74102833	498	498	498	498	0
131	20230731	165400	74102833	498	498	498	498	0
132	20230731	165300	74102833	498	498	498	498	0
133	20230731	165200	74102833	498	498	498	498	0
134	20230731	165100	74102833	498	498	498	498	0
135	20230731	165000	74102833	498	498	498	498	0
136	20230731	164900	74102833	498	498	498	498	0
137	20230731	164800	74102833	498	498	498	498	0
138	20230731	164700	74102833	498	498	498	498	0
139	20230731	164600	74102833	498	498	498	498	0
140	20230731	164500	74102833	498	498	498	498	0
141	20230731	164400	74102833	498	498	498	498	0
142	20230731	164300	74102833	498	498	498	498	0
143	20230731	164200	74102833	498	498	498	498	0
144	20230731	164100	74102833	498	498	498	498	0
145	20230731	164000	74102833	498	498	498	498	0
146	20230731	163900	74102833	498	498	498	498	0
147	20230731	163800	74102833	498	498	498	498	0
148	20230731	163700	74102833	498	498	498	498	0
149	20230731	163600	74102833	498	498	498	498	0
150	20230731	163500	74102833	498	498	498	498	0
151	20230731	163400	74102833	498	498	498	498	0
152	20230731	163300	74102833	498	498	498	498	2959
153	20230731	163200	74102833	498	498	498	498	0
154	20230731	163100	74102833	498	498	498	498	0
155	20230731	163000	74102833	498	498	498	498	0
156	20230731	162900	74102833	498	498	498	498	0
157	20230731	162800	74102833	498	498	498	498	0
158	20230731	162700	74102833	498	498	498	498	0
159	20230731	162600	74102833	498	498	498	498	0
160	20230731	162500	74102833	498	498	498	498	0
161	20230731	162400	74102833	498	498	498	498	0
162	20230731	162300	74102833	498	498	498	498	0
163	20230731	162200	74102833	498	498	498	498	0
164	20230731	162100	74102833	498	498	498	498	0
165	20230731	162000	74102833	498	498	498	498	0
166	20230731	161900	74102833	498	498	498	498	0
167	20230731	161800	74102833	498	498	498	498	0
168	20230731	161700	74102833	498	498	498	498	0
169	20230731	161600	74102833	498	498	498	498	0
170	20230731	161500	74102833	498	498	498	498	0
171	20230731	161400	74102833	498	498	498	498	0
172	20230731	161300	74102833	498	498	498	498	0
173	20230731	161200	74102833	498	498	498	498	0
174	20230731	161100	74102833	498	498	498	498	0
175	20230731	161000	74102833	498	498	498	498	0
176	20230731	160900	74102833	498	498	498	498	0
177	20230731	160800	74102833	498	498	498	498	0
178	20230731	160700	74102833	498	498	498	498	0
179	20230731	160600	74102833	498	498	498	498	0
180	20230731	160500	74102833	498	498	498	498	0
181	20230731	160400	74102833	498	498	498	498	0
182	20230731	160300	74102833	498	498	498	498	2959
183	20230731	160200	74102833	498	498	498	498	0
184	20230731	160100	74102833	498	498	498	498	0
185	20230731	160000	74102833	498	498	498	498	0
186	20230731	155900	74102833	498	498	498	498	0
187	20230731	155800	74102833	498	498	498	498	0
188	20230731	155700	74102833	498	498	498	498	0
189	20230731	155600	74102833	498	498	498	498	0
190	20230731	155500	74102833	498	498	498	498	0
191	20230731	155400	74102833	498	498	498	498	0
192	20230731	155300	74102833	498	498	498	498	0
193	20230731	155200	74102833	498	498	498	498	0
194	20230731	155100	74102833	498	498	498	498	0
195	20230731	155000	74102833	498	498	498	498	0
196	20230731	154900	74102833	498	498	498	498	0
197	20230731	154800	74102833	498	498	498	498	0
198	20230731	154700	74102833	498	498	498	498	0
199	20230731	154600	74102833	498	498	498	498	0
200	20230731	154500	74102833	498	498	498	498	0
201	20230731	154400	74102833	498	498	498	498	0
202	20230731	154300	74102833	498	498	498	498	0
203	20230731	154200	74102833	498	498	498	498	0
204	20230731	154100	74102833	498	498	498	498	0
205	20230731	154000	74102833	498	498	498	498	0
206	20230731	153900	74102833	498	498	498	498	0
207	20230731	153800	74102833	498	498	498	498	0
208	20230731	153700	74102833	498	498	498	498	0
209	20230731	153600	74102833	498	498	498	498	0
210	20230731	153500	74102833	498	498	498	498	0
211	20230731	153400	74102833	498	498	498	498	0
212	20230731	153300	74102833	498	498	498	498	2959
213	20230731	153200	74102833	498	498	498	498	0
214	20230731	153100	74102833	498	498	498	498	0
215	20230731	153000	74102833	498	498	498	498	2959
216	20230731	152900	72629251	494	494	494	494	0
217	20230731	152800	72629251	494	494	494	494	0
218	20230731	152700	72629251	494	494	494	494	0
219	20230731	152600	72629251	494	494	494	494	0
220	20230731	152500	72629251	494	494	494	494	0
221	20230731	152400	72629251	494	494	494	494	0
222	20230731	152300	72629251	494	494	494	494	0
223	20230731	152200	72629251	494	494	494	494	0
224	20230731	152100	72629251	494	494	494	494	0
225	20230731	152000	72629251	494	494	494	494	0
226	20230731	151900	72629251	494	496	496	494	3236
227	20230731	151800	71029664	498	498	498	498	265
228	20230731	151700	70897694	497	497	497	497	0
229	20230731	151600	70897694	497	497	497	497	3
230	20230731	151500	70896203	499	499	499	499	0
231	20230731	151400	70896203	499	498	499	498	500
232	20230731	151300	70647116	496	496	496	496	0
233	20230731	151200	70647116	496	496	496	496	0
234	20230731	151100	70647116	496	496	496	496	0
235	20230731	151000	70647116	496	496	496	496	0
236	20230731	150900	70647116	496	496	496	496	0
237	20230731	150800	70647116	496	496	496	496	2
238	20230731	150700	70646124	498	498	498	498	0
239	20230731	150600	70646124	498	498	498	498	10
240	20230731	150500	70641144	498	498	498	498	1000
241	20230731	150400	70143144	498	498	498	498	1056
242	20230731	150300	69617256	499	499	499	499	0
243	20230731	150200	69617256	499	499	499	499	0
244	20230731	150100	69617256	499	499	499	499	0
245	20230731	150000	69617256	499	499	499	499	0
246	20230731	145900	69617256	499	499	499	499	0
247	20230731	145800	69617256	499	499	499	499	0
248	20230731	145700	69617256	499	499	499	499	0
249	20230731	145600	69617256	499	499	499	499	0
250	20230731	145500	69617256	499	499	499	499	0
251	20230731	145400	69617256	499	499	499	499	0
252	20230731	145300	69617256	499	499	499	499	0
253	20230731	145200	69617256	499	499	499	499	4
254	20230731	145100	69615260	499	499	499	499	0
255	20230731	145000	69615260	499	499	499	499	50
256	20230731	144900	69590310	500	500	500	500	0
257	20230731	144800	69590310	500	500	500	500	0
258	20230731	144700	69590310	500	500	500	500	0
259	20230731	144600	69590310	500	500	500	500	0
260	20230731	144500	69590310	500	500	500	500	0
261	20230731	144400	69590310	500	500	500	500	22
262	20230731	144300	69579310	500	500	500	500	0
263	20230731	144200	69579310	500	500	500	500	0
264	20230731	144100	69579310	500	500	500	500	0
265	20230731	144000	69579310	500	500	500	500	0
266	20230731	143900	69579310	500	500	500	500	0
267	20230731	143800	69579310	500	500	500	500	0
268	20230731	143700	69579310	500	500	500	500	0
269	20230731	143600	69579310	500	500	500	500	0
270	20230731	143500	69579310	500	500	500	500	0
271	20230731	143400	69579310	500	500	500	500	0
272	20230731	143300	69579310	500	500	500	500	0
273	20230731	143200	69579310	500	500	500	500	0
274	20230731	143100	69579310	500	500	500	500	0
275	20230731	143000	69579310	500	500	500	500	2
276	20230731	142900	69578310	500	500	500	500	0
277	20230731	142800	69578310	500	500	500	500	0
278	20230731	142700	69578310	500	500	500	500	0
279	20230731	142600	69578310	500	500	500	500	0
280	20230731	142500	69578310	500	500	500	500	0
281	20230731	142400	69578310	500	500	500	500	0
282	20230731	142300	69578310	500	500	500	500	0
283	20230731	142200	69578310	500	500	500	500	0
284	20230731	142100	69578310	500	500	500	500	0
285	20230731	142000	69578310	500	500	500	500	0
286	20230731	141900	69578310	500	500	500	500	0
287	20230731	141800	69578310	500	500	500	500	0
288	20230731	141700	69578310	500	500	500	500	0
289	20230731	141600	69578310	500	500	500	500	0
290	20230731	141500	69578310	500	498	500	498	22
291	20230731	141400	69567314	499	499	499	499	1
292	20230731	141300	69566815	500	500	500	500	0
293	20230731	141200	69566815	500	500	500	500	0
294	20230731	141100	69566815	500	500	500	500	0
295	20230731	141000	69566815	500	500	500	500	0
296	20230731	140900	69566815	500	500	500	500	0
297	20230731	140800	69566815	500	500	500	500	0
298	20230731	140700	69566815	500	500	500	500	0
299	20230731	140600	69566815	500	500	500	500	0
300	20230731	140500	69566815	500	500	500	500	0
301	20230731	140400	69566815	500	500	500	500	0
302	20230731	140300	69566815	500	500	500	500	0
303	20230731	140200	69566815	500	500	500	500	0
304	20230731	140100	69566815	500	500	500	500	1073
305	20230731	140000	69030315	500	500	500	500	0
306	20230731	135900	69030315	500	500	500	500	1000
307	20230731	135800	68530315	500	500	500	500	0
308	20230731	135700	68530315	500	500	500	500	0
309	20230731	135600	68530315	500	500	500	500	0
310	20230731	135500	68530315	500	500	500	500	0
311	20230731	135400	68530315	500	499	500	499	3
312	20230731	135300	68528816	498	498	498	498	0
313	20230731	135200	68528816	498	498	498	498	2
314	20230731	135100	68527820	498	498	498	498	0
315	20230731	135000	68527820	498	498	498	498	0
316	20230731	134900	68527820	498	498	498	498	0
317	20230731	134800	68527820	498	498	498	498	0
318	20230731	134700	68527820	498	498	498	498	0
319	20230731	134600	68527820	498	498	498	498	0
320	20230731	134500	68527820	498	498	498	498	0
321	20230731	134400	68527820	498	498	498	498	0
322	20230731	134300	68527820	498	498	498	498	0
323	20230731	134200	68527820	498	498	498	498	0
324	20230731	134100	68527820	498	498	498	498	0
325	20230731	134000	68527820	498	498	498	498	0
326	20230731	133900	68527820	498	497	498	497	2669
327	20230731	133800	67198659	496	496	496	496	0
328	20230731	133700	67198659	496	496	496	496	0
329	20230731	133600	67198659	496	496	496	496	0
330	20230731	133500	67198659	496	496	496	496	0
331	20230731	133400	67198659	496	496	496	496	0
332	20230731	133300	67198659	496	496	496	496	0
333	20230731	133200	67198659	496	496	496	496	0
334	20230731	133100	67198659	496	496	496	496	0
335	20230731	133000	67198659	496	496	496	496	0
336	20230731	132900	67198659	496	496	496	496	0
337	20230731	132800	67198659	496	496	496	496	0
338	20230731	132700	67198659	496	496	496	496	0
339	20230731	132600	67198659	496	496	496	496	0
340	20230731	132500	67198659	496	496	496	496	0
341	20230731	132400	67198659	496	496	496	496	0
342	20230731	132300	67198659	496	496	496	496	11
343	20230731	132200	67193203	498	498	498	498	0
344	20230731	132100	67193203	498	498	498	498	0
345	20230731	132000	67193203	498	498	498	498	1500
346	20230731	131900	66446203	498	498	498	498	0
347	20230731	131800	66446203	498	498	498	498	0
348	20230731	131700	66446203	498	498	498	498	39
349	20230731	131600	66426781	498	498	498	498	0
350	20230731	131500	66426781	498	498	498	498	0
351	20230731	131400	66426781	498	498	498	498	0
352	20230731	131300	66426781	498	498	498	498	0
353	20230731	131200	66426781	498	498	498	498	0
354	20230731	131100	66426781	498	498	498	498	0
355	20230731	131000	66426781	498	498	498	498	13
356	20230731	130900	66420307	498	498	498	498	0
357	20230731	130800	66420307	498	498	498	498	0
358	20230731	130700	66420307	498	498	498	498	0
359	20230731	130600	66420307	498	498	498	498	0
360	20230731	130500	66420307	498	498	498	498	0
361	20230731	130400	66420307	498	498	498	498	0
362	20230731	130300	66420307	498	498	498	498	30
363	20230731	130200	66405367	498	498	498	498	0
364	20230731	130100	66405367	498	498	498	498	0
365	20230731	130000	66405367	498	498	498	498	0
366	20230731	125900	66405367	498	498	498	498	0
367	20230731	125800	66405367	498	498	498	498	0
368	20230731	125700	66405367	498	498	498	498	0
369	20230731	125600	66405367	498	498	498	498	0
370	20230731	125500	66405367	498	498	498	498	123
371	20230731	125400	66344113	497	497	497	497	0
372	20230731	125300	66344113	497	497	497	497	0
373	20230731	125200	66344113	497	497	497	497	0
374	20230731	125100	66344113	497	497	497	497	0
375	20230731	125000	66344113	497	497	497	497	0
376	20230731	124900	66344113	497	498	498	497	2
377	20230731	124800	66343118	497	497	497	497	255
378	20230731	124700	66216383	495	495	495	495	0
379	20230731	124600	66216383	495	495	495	495	0
380	20230731	124500	66216383	495	495	495	495	0
381	20230731	124400	66216383	495	495	495	495	0
382	20230731	124300	66216383	495	495	495	495	0
383	20230731	124200	66216383	495	495	495	495	0
384	20230731	124100	66216383	495	495	495	495	0
385	20230731	124000	66216383	495	495	495	495	0
386	20230731	123900	66216383	495	495	495	495	0
387	20230731	123800	66216383	495	495	495	495	0
388	20230731	123700	66216383	495	495	495	495	0
389	20230731	123600	66216383	495	495	495	495	150
390	20230731	123500	66142133	495	495	495	495	0
391	20230731	123400	66142133	495	495	495	495	0
392	20230731	123300	66142133	495	495	495	495	0
393	20230731	123200	66142133	495	495	495	495	0
394	20230731	123100	66142133	495	495	495	495	0
395	20230731	123000	66142133	495	495	495	495	0
396	20230731	122900	66142133	495	495	495	495	0
397	20230731	122800	66142133	495	495	495	495	0
398	20230731	122700	66142133	495	495	495	495	0
399	20230731	122600	66142133	495	495	495	495	0
400	20230731	122500	66142133	495	495	495	495	0
401	20230731	122400	66142133	495	495	495	495	0
402	20230731	122300	66142133	495	495	495	495	0
403	20230731	122200	66142133	495	495	495	495	0
404	20230731	122100	66142133	495	495	495	495	0
405	20230731	122000	66142133	495	495	495	495	0
406	20230731	121900	66142133	495	495	495	495	4196
407	20230731	121800	64065113	494	494	494	494	0
408	20230731	121700	64065113	494	494	494	494	0
409	20230731	121600	64065113	494	494	494	494	0
410	20230731	121500	64065113	494	494	494	494	0
411	20230731	121400	64065113	494	494	494	494	0
412	20230731	121300	64065113	494	494	494	494	0
413	20230731	121200	64065113	494	494	494	494	0
414	20230731	121100	64065113	494	494	494	494	0
415	20230731	121000	64065113	494	494	494	494	0
416	20230731	120900	64065113	494	494	494	494	0
417	20230731	120800	64065113	494	494	494	494	0
418	20230731	120700	64065113	494	494	494	494	0
419	20230731	120600	64065113	494	494	494	494	0
420	20230731	120500	64065113	494	494	494	494	0
421	20230731	120400	64065113	494	494	494	494	0
422	20230731	120300	64065113	494	494	494	494	0
423	20230731	120200	64065113	494	494	494	494	17
424	20230731	120100	64056715	495	495	495	495	0
425	20230731	120000	64056715	495	495	495	495	150
426	20230731	115900	63982465	494	494	494	494	0
427	20230731	115800	63982465	494	494	494	494	0
428	20230731	115700	63982465	494	494	494	494	0
429	20230731	115600	63982465	494	494	494	494	0
430	20230731	115500	63982465	494	494	494	494	0
431	20230731	115400	63982465	494	494	494	494	0
432	20230731	115300	63982465	494	494	494	494	0
433	20230731	115200	63982465	494	494	494	494	0
434	20230731	115100	63982465	494	494	494	494	0
435	20230731	115000	63982465	494	494	494	494	0
436	20230731	114900	63982465	494	494	494	494	0
437	20230731	114800	63982465	494	494	494	494	0
438	20230731	114700	63982465	494	494	494	494	0
439	20230731	114600	63982465	494	494	494	494	0
440	20230731	114500	63982465	494	494	494	494	0
441	20230731	114400	63982465	494	494	494	494	0
442	20230731	114300	63982465	494	494	494	494	0
443	20230731	114200	63982465	494	494	494	494	200
444	20230731	114100	63883665	494	494	494	494	0
445	20230731	114000	63883665	494	494	494	494	0
446	20230731	113900	63883665	494	494	494	494	0
447	20230731	113800	63883665	494	494	494	494	0
448	20230731	113700	63883665	494	494	494	494	0
449	20230731	113600	63883665	494	494	494	494	1000
450	20230731	113500	63389665	495	495	495	495	0
451	20230731	113400	63389665	495	495	495	495	0
452	20230731	113300	63389665	495	495	495	495	0
453	20230731	113200	63389665	495	495	495	495	0
454	20230731	113100	63389665	495	495	495	495	0
455	20230731	113000	63389665	495	495	495	495	0
456	20230731	112900	63389665	495	495	495	495	0
457	20230731	112800	63389665	495	495	495	495	0
458	20230731	112700	63389665	495	495	495	495	0
459	20230731	112600	63389665	495	495	495	495	0
460	20230731	112500	63389665	495	495	495	495	0
461	20230731	112400	63389665	495	495	495	495	303
462	20230731	112300	63239680	495	495	495	495	0
463	20230731	112200	63239680	495	495	495	495	0
464	20230731	112100	63239680	495	495	495	495	0
465	20230731	112000	63239680	495	495	495	495	0
466	20230731	111900	63239680	495	495	495	495	0
467	20230731	111800	63239680	495	495	495	495	0
468	20230731	111700	63239680	495	495	495	495	0
469	20230731	111600	63239680	495	495	495	495	0
470	20230731	111500	63239680	495	495	495	495	0
471	20230731	111400	63239680	495	495	495	495	0
472	20230731	111300	63239680	495	495	495	495	0
473	20230731	111200	63239680	495	495	495	495	0
474	20230731	111100	63239680	495	495	495	495	0
475	20230731	111000	63239680	495	496	496	495	395
476	20230731	110900	63044111	494	494	494	494	0
477	20230731	110800	63044111	494	494	494	494	0
478	20230731	110700	63044111	494	494	494	494	0
479	20230731	110600	63044111	494	494	494	494	0
480	20230731	110500	63044111	494	494	494	494	0
481	20230731	110400	63044111	494	499	499	494	1501
482	20230731	110300	62299940	499	499	499	499	46
483	20230731	110200	62276986	499	499	499	499	0
484	20230731	110100	62276986	499	499	499	499	1
485	20230731	110000	62276487	499	499	499	499	2
486	20230731	105900	62275489	499	499	499	499	0
487	20230731	105800	62275489	499	499	499	499	0
488	20230731	105700	62275489	499	499	499	499	0
489	20230731	105600	62275489	499	499	499	499	0
490	20230731	105500	62275489	499	499	499	499	1
491	20230731	105400	62274990	499	499	499	499	0
492	20230731	105300	62274990	499	499	499	499	0
493	20230731	105200	62274990	499	499	499	499	3
494	20230731	105100	62273493	501	501	501	501	0
495	20230731	105000	62273493	501	501	501	501	0
496	20230731	104900	62273493	501	502	502	501	43
497	20230731	104800	62251911	502	504	504	502	486
498	20230731	104700	62007434	504	504	504	504	0
499	20230731	104600	62007434	504	504	504	504	0
500	20230731	104500	62007434	504	504	504	504	0
501	20230731	104400	62007434	504	504	504	504	0
502	20230731	104300	62007434	504	504	504	504	0
503	20230731	104200	62007434	504	504	504	504	2062
504	20230731	104100	60968186	504	504	504	504	4444
505	20230731	104000	58728410	504	504	504	504	0
506	20230731	103900	58728410	504	504	504	504	0
507	20230731	103800	58728410	504	504	504	504	2
508	20230731	103700	58727402	506	506	506	506	0
509	20230731	103600	58727402	506	506	506	506	0
510	20230731	103500	58727402	506	506	506	506	0
511	20230731	103400	58727402	506	506	506	506	0
512	20230731	103300	58727402	506	506	506	506	0
513	20230731	103200	58727402	506	506	506	506	0
514	20230731	103100	58727402	506	506	506	506	0
515	20230731	103000	58727402	506	506	506	506	0
516	20230731	102900	58727402	506	506	506	506	0
517	20230731	102800	58727402	506	506	506	506	0
518	20230731	102700	58727402	506	506	506	506	0
519	20230731	102600	58727402	506	506	506	506	0
520	20230731	102500	58727402	506	506	506	506	0
521	20230731	102400	58727402	506	506	506	506	0
522	20230731	102300	58727402	506	506	506	506	120
523	20230731	102200	58666682	506	506	506	506	0
524	20230731	102100	58666682	506	506	506	506	500
525	20230731	102000	58413682	504	504	504	504	0
526	20230731	101900	58413682	504	504	504	504	0
527	20230731	101800	58413682	504	504	504	504	0
528	20230731	101700	58413682	504	504	504	504	0
529	20230731	101600	58413682	504	504	504	504	0
530	20230731	101500	58413682	504	504	504	504	0
531	20230731	101400	58413682	504	504	504	504	0
532	20230731	101300	58413682	504	504	504	504	0
533	20230731	101200	58413682	504	504	504	504	0
534	20230731	101100	58413682	504	504	504	504	0
535	20230731	101000	58413682	504	504	504	504	0
536	20230731	100900	58413682	504	504	504	504	0
537	20230731	100800	58413682	504	504	504	504	0
538	20230731	100700	58413682	504	504	504	504	0
539	20230731	100600	58413682	504	504	504	504	0
540	20230731	100500	58413682	504	504	504	504	0
541	20230731	100400	58413682	504	504	504	504	0
542	20230731	100300	58413682	504	504	504	504	0
543	20230731	100200	58413682	504	504	504	504	0
544	20230731	100100	58413682	504	504	504	504	0
545	20230731	100000	58413682	504	504	504	504	0
546	20230731	095900	58413682	504	504	504	504	0
547	20230731	095800	58413682	504	504	504	504	1
548	20230731	095700	58413178	503	507	507	503	4168
549	20230731	095600	56316666	512	512	512	512	70
550	20230731	095500	56280826	512	512	512	512	0
551	20230731	095400	56280826	512	512	512	512	0
552	20230731	095300	56280826	512	512	512	512	0
553	20230731	095200	56280826	512	512	512	512	4260
554	20230731	095100	54099706	511	512	515	511	3426
555	20230731	095000	52347485	509	537	539	508	43821
556	20230731	094900	29306717	537	508	537	508	35944
557	20230731	094800	10397998	508	508	508	508	1
558	20230731	094700	10397490	507	507	507	507	0
559	20230731	094600	10397490	507	507	507	507	0
560	20230731	094500	10397490	507	507	507	507	18
561	20230731	094400	10388364	509	505	509	505	3
562	20230731	094300	10386842	500	500	500	500	3989
563	20230731	094200	8392342	500	500	500	500	10
564	20230731	094100	8387342	499	499	499	499	12
565	20230731	094000	8381354	500	500	500	500	110
566	20230731	093900	8326354	496	497	500	496	1151
567	20230731	093800	7753719	497	497	497	497	0
568	20230731	093700	7753719	497	497	497	497	192
569	20230731	093600	7658295	497	497	497	497	0
570	20230731	093500	7658295	497	497	497	497	1062
571	20230731	093400	7130481	495	495	495	495	0
572	20230731	093300	7130481	495	495	495	495	1
573	20230731	093200	7129986	495	495	495	495	0
574	20230731	093100	7129986	495	495	495	495	0
575	20230731	093000	7129986	495	495	495	495	0
576	20230731	092900	7129986	495	495	495	495	0
577	20230731	092800	7129986	495	495	495	495	0
578	20230731	092700	7129986	495	495	495	495	0
579	20230731	092600	7129986	495	495	495	495	0
580	20230731	092500	7129986	495	495	495	495	0
581	20230731	092400	7129986	495	495	495	495	0
582	20230731	092300	7129986	495	495	495	495	0
583	20230731	092200	7129986	495	495	495	495	0
584	20230731	092100	7129986	495	495	495	495	500
585	20230731	092000	6882486	495	495	495	495	0
586	20230731	091900	6882486	495	495	495	495	14
587	20230731	091800	6875556	497	497	497	497	0
588	20230731	091700	6875556	497	497	497	497	0
589	20230731	091600	6875556	497	497	497	497	21
590	20230731	091500	6865119	494	494	494	494	0
591	20230731	091400	6865119	494	494	494	494	500
592	20230731	091300	6618119	494	494	494	494	0
593	20230731	091200	6618119	494	497	497	494	698
594	20230731	091100	6273133	497	497	497	497	69
595	20230731	091000	6238840	497	497	497	497	0
596	20230731	090900	6238840	497	497	497	497	0
597	20230731	090800	6238840	497	497	497	497	0
598	20230731	090700	6238840	497	497	497	497	0
599	20230731	090600	6238840	497	497	497	497	0
600	20230731	090500	6238840	497	496	497	496	929
601	20230731	090400	5777128	497	497	497	497	0
602	20230731	090300	5777128	497	497	497	497	0
603	20230731	090200	5777128	497	497	497	497	0
604	20230731	090100	5777128	497	497	497	497	11089
605	20230731	090000	265895	497	497	497	497	535