KissMeData/084440/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195400	177275966	964	964	964	964	1636
3	20240731	195300	177275966	964	964	964	964	0
4	20240731	195200	177275966	964	964	964	964	0
5	20240731	195100	177275966	964	964	964	964	0
6	20240731	195000	177275966	964	964	964	964	0
7	20240731	194900	177275966	964	964	964	964	0
8	20240731	194800	177275966	964	964	964	964	0
9	20240731	194700	177275966	964	964	964	964	0
10	20240731	194600	177275966	964	964	964	964	0
11	20240731	194500	177275966	964	964	964	964	0
12	20240731	194400	177275966	964	964	964	964	0
13	20240731	194300	177275966	964	964	964	964	0
14	20240731	194200	177275966	964	964	964	964	0
15	20240731	194100	177275966	964	964	964	964	0
16	20240731	194000	177275966	964	964	964	964	0
17	20240731	193900	177275966	964	964	964	964	0
18	20240731	193800	177275966	964	964	964	964	0
19	20240731	193700	177275966	964	964	964	964	0
20	20240731	193600	177275966	964	964	964	964	0
21	20240731	193500	177275966	964	964	964	964	0
22	20240731	193400	177275966	964	964	964	964	0
23	20240731	193300	177275966	964	964	964	964	0
24	20240731	193200	177275966	964	964	964	964	0
25	20240731	193100	177275966	964	964	964	964	0
26	20240731	193000	177275966	964	964	964	964	0
27	20240731	192900	177275966	964	964	964	964	0
28	20240731	192800	177275966	964	964	964	964	0
29	20240731	192700	177275966	964	964	964	964	0
30	20240731	192600	177275966	964	964	964	964	0
31	20240731	192500	177275966	964	964	964	964	0
32	20240731	192400	177275966	964	964	964	964	1636
33	20240731	192300	177275966	964	964	964	964	0
34	20240731	192200	177275966	964	964	964	964	0
35	20240731	192100	177275966	964	964	964	964	0
36	20240731	192000	177275966	964	964	964	964	0
37	20240731	191900	177275966	964	964	964	964	0
38	20240731	191800	177275966	964	964	964	964	0
39	20240731	191700	177275966	964	964	964	964	0
40	20240731	191600	177275966	964	964	964	964	0
41	20240731	191500	177275966	964	964	964	964	0
42	20240731	191400	177275966	964	964	964	964	0
43	20240731	191300	177275966	964	964	964	964	0
44	20240731	191200	177275966	964	964	964	964	0
45	20240731	191100	177275966	964	964	964	964	0
46	20240731	191000	177275966	964	964	964	964	0
47	20240731	190900	177275966	964	964	964	964	0
48	20240731	190800	177275966	964	964	964	964	0
49	20240731	190700	177275966	964	964	964	964	0
50	20240731	190600	177275966	964	964	964	964	0
51	20240731	190500	177275966	964	964	964	964	0
52	20240731	190400	177275966	964	964	964	964	0
53	20240731	190300	177275966	964	964	964	964	0
54	20240731	190200	177275966	964	964	964	964	0
55	20240731	190100	177275966	964	964	964	964	0
56	20240731	190000	177275966	964	964	964	964	0
57	20240731	185900	177275966	964	964	964	964	0
58	20240731	185800	177275966	964	964	964	964	0
59	20240731	185700	177275966	964	964	964	964	0
60	20240731	185600	177275966	964	964	964	964	0
61	20240731	185500	177275966	964	964	964	964	0
62	20240731	185400	177275966	964	964	964	964	1636
63	20240731	185300	177275966	964	964	964	964	0
64	20240731	185200	177275966	964	964	964	964	0
65	20240731	185100	177275966	964	964	964	964	0
66	20240731	185000	177275966	964	964	964	964	0
67	20240731	184900	177275966	964	964	964	964	0
68	20240731	184800	177275966	964	964	964	964	0
69	20240731	184700	177275966	964	964	964	964	0
70	20240731	184600	177275966	964	964	964	964	0
71	20240731	184500	177275966	964	964	964	964	0
72	20240731	184400	177275966	964	964	964	964	0
73	20240731	184300	177275966	964	964	964	964	0
74	20240731	184200	177275966	964	964	964	964	0
75	20240731	184100	177275966	964	964	964	964	0
76	20240731	184000	177275966	964	964	964	964	0
77	20240731	183900	177275966	964	964	964	964	0
78	20240731	183800	177275966	964	964	964	964	0
79	20240731	183700	177275966	964	964	964	964	0
80	20240731	183600	177275966	964	964	964	964	0
81	20240731	183500	177275966	964	964	964	964	0
82	20240731	183400	177275966	964	964	964	964	0
83	20240731	183300	177275966	964	964	964	964	0
84	20240731	183200	177275966	964	964	964	964	0
85	20240731	183100	177275966	964	964	964	964	0
86	20240731	183000	177275966	964	964	964	964	0
87	20240731	182900	177275966	964	964	964	964	0
88	20240731	182800	177275966	964	964	964	964	0
89	20240731	182700	177275966	964	964	964	964	0
90	20240731	182600	177275966	964	964	964	964	0
91	20240731	182500	177275966	964	964	964	964	0
92	20240731	182400	177275966	964	964	964	964	1636
93	20240731	182300	177275966	964	964	964	964	0
94	20240731	182200	177275966	964	964	964	964	0
95	20240731	182100	177275966	964	964	964	964	0
96	20240731	182000	177275966	964	964	964	964	0
97	20240731	181900	177275966	964	964	964	964	0
98	20240731	181800	177275966	964	964	964	964	0
99	20240731	181700	177275966	964	964	964	964	0
100	20240731	181600	177275966	964	964	964	964	0
101	20240731	181500	177275966	964	964	964	964	0
102	20240731	181400	177275966	964	964	964	964	0
103	20240731	181300	177275966	964	964	964	964	0
104	20240731	181200	177275966	964	964	964	964	0
105	20240731	181100	177275966	964	964	964	964	0
106	20240731	181000	177275966	964	964	964	964	0
107	20240731	180900	177275966	964	964	964	964	0
108	20240731	180800	177275966	964	964	964	964	0
109	20240731	180700	177275966	964	964	964	964	0
110	20240731	180600	177275966	964	964	964	964	0
111	20240731	180500	177275966	964	964	964	964	0
112	20240731	180400	177275966	964	964	964	964	0
113	20240731	180300	177275966	964	964	964	964	0
114	20240731	180200	177275966	964	964	964	964	0
115	20240731	180100	177275966	964	964	964	964	0
116	20240731	180000	177275966	964	964	964	964	0
117	20240731	175900	177275966	964	964	964	964	0
118	20240731	175800	177275966	964	964	964	964	0
119	20240731	175700	177275966	964	964	964	964	0
120	20240731	175600	177275966	964	964	964	964	0
121	20240731	175500	177275966	964	964	964	964	0
122	20240731	175400	177275966	964	964	964	964	1636
123	20240731	175300	177275966	964	964	964	964	0
124	20240731	175200	177275966	964	964	964	964	0
125	20240731	175100	177275966	964	964	964	964	0
126	20240731	175000	177275966	964	964	964	964	0
127	20240731	174900	177275966	964	964	964	964	0
128	20240731	174800	177275966	964	964	964	964	0
129	20240731	174700	177275966	964	964	964	964	0
130	20240731	174600	177275966	964	964	964	964	0
131	20240731	174500	177275966	964	964	964	964	0
132	20240731	174400	177275966	964	964	964	964	0
133	20240731	174300	177275966	964	964	964	964	0
134	20240731	174200	177275966	964	964	964	964	0
135	20240731	174100	177275966	964	964	964	964	0
136	20240731	174000	177275966	964	964	964	964	0
137	20240731	173900	177275966	964	964	964	964	0
138	20240731	173800	177275966	964	964	964	964	0
139	20240731	173700	177275966	964	964	964	964	0
140	20240731	173600	177275966	964	964	964	964	0
141	20240731	173500	177275966	964	964	964	964	0
142	20240731	173400	177275966	964	964	964	964	0
143	20240731	173300	177275966	964	964	964	964	0
144	20240731	173200	177275966	964	964	964	964	0
145	20240731	173100	177275966	964	964	964	964	0
146	20240731	173000	177275966	964	964	964	964	0
147	20240731	172900	177275966	964	964	964	964	0
148	20240731	172800	177275966	964	964	964	964	0
149	20240731	172700	177275966	964	964	964	964	0
150	20240731	172600	177275966	964	964	964	964	0
151	20240731	172500	177275966	964	964	964	964	0
152	20240731	172400	177275966	964	964	964	964	1636
153	20240731	172300	177275966	964	964	964	964	0
154	20240731	172200	177275966	964	964	964	964	0
155	20240731	172100	177275966	964	964	964	964	0
156	20240731	172000	177275966	964	964	964	964	0
157	20240731	171900	177275966	964	964	964	964	0
158	20240731	171800	177275966	964	964	964	964	0
159	20240731	171700	177275966	964	964	964	964	0
160	20240731	171600	177275966	964	964	964	964	0
161	20240731	171500	177275966	964	964	964	964	0
162	20240731	171400	177275966	964	964	964	964	0
163	20240731	171300	177275966	964	964	964	964	0
164	20240731	171200	177275966	964	964	964	964	0
165	20240731	171100	177275966	964	964	964	964	0
166	20240731	171000	177275966	964	964	964	964	0
167	20240731	170900	177275966	964	964	964	964	0
168	20240731	170800	177275966	964	964	964	964	0
169	20240731	170700	177275966	964	964	964	964	0
170	20240731	170600	177275966	964	964	964	964	0
171	20240731	170500	177275966	964	964	964	964	0
172	20240731	170400	177275966	964	964	964	964	0
173	20240731	170300	177275966	964	964	964	964	0
174	20240731	170200	177275966	964	964	964	964	0
175	20240731	170100	177275966	964	964	964	964	0
176	20240731	170000	177275966	964	964	964	964	0
177	20240731	165900	177275966	964	964	964	964	0
178	20240731	165800	177275966	964	964	964	964	0
179	20240731	165700	177275966	964	964	964	964	0
180	20240731	165600	177275966	964	964	964	964	0
181	20240731	165500	177275966	964	964	964	964	0
182	20240731	165400	177275966	964	964	964	964	1636
183	20240731	165300	177275966	964	964	964	964	0
184	20240731	165200	177275966	964	964	964	964	0
185	20240731	165100	177275966	964	964	964	964	0
186	20240731	165000	177275966	964	964	964	964	0
187	20240731	164900	177275966	964	964	964	964	0
188	20240731	164800	177275966	964	964	964	964	0
189	20240731	164700	177275966	964	964	964	964	0
190	20240731	164600	177275966	964	964	964	964	0
191	20240731	164500	177275966	964	964	964	964	0
192	20240731	164400	177275966	964	964	964	964	0
193	20240731	164300	177275966	964	964	964	964	0
194	20240731	164200	177275966	964	964	964	964	0
195	20240731	164100	177275966	964	964	964	964	0
196	20240731	164000	177275966	964	964	964	964	0
197	20240731	163900	177275966	964	964	964	964	0
198	20240731	163800	177275966	964	964	964	964	0
199	20240731	163700	177275966	964	964	964	964	0
200	20240731	163600	177275966	964	964	964	964	0
201	20240731	163500	177275966	964	964	964	964	0
202	20240731	163400	177275966	964	964	964	964	0
203	20240731	163300	177275966	964	964	964	964	0
204	20240731	163200	177275966	964	964	964	964	0
205	20240731	163100	177275966	964	964	964	964	0
206	20240731	163000	177275966	964	964	964	964	0
207	20240731	162900	177275966	964	964	964	964	0
208	20240731	162800	177275966	964	964	964	964	0
209	20240731	162700	177275966	964	964	964	964	0
210	20240731	162600	177275966	964	964	964	964	0
211	20240731	162500	177275966	964	964	964	964	0
212	20240731	162400	177275966	964	964	964	964	1636
213	20240731	162300	177275966	964	964	964	964	0
214	20240731	162200	177275966	964	964	964	964	0
215	20240731	162100	177275966	964	964	964	964	0
216	20240731	162000	177275966	964	964	964	964	0
217	20240731	161900	177275966	964	964	964	964	0
218	20240731	161800	177275966	964	964	964	964	0
219	20240731	161700	177275966	964	964	964	964	0
220	20240731	161600	177275966	964	964	964	964	0
221	20240731	161500	177275966	964	964	964	964	0
222	20240731	161400	177275966	964	964	964	964	0
223	20240731	161300	177275966	964	964	964	964	0
224	20240731	161200	177275966	964	964	964	964	0
225	20240731	161100	177275966	964	964	964	964	0
226	20240731	161000	177275966	964	964	964	964	0
227	20240731	160900	177275966	964	964	964	964	0
228	20240731	160800	177275966	964	964	964	964	0
229	20240731	160700	177275966	964	964	964	964	0
230	20240731	160600	177275966	964	964	964	964	0
231	20240731	160500	177275966	964	964	964	964	0
232	20240731	160400	177275966	964	964	964	964	0
233	20240731	160300	177275966	964	964	964	964	0
234	20240731	160200	177275966	964	964	964	964	0
235	20240731	160100	177275966	964	964	964	964	0
236	20240731	160000	177275966	964	964	964	964	0
237	20240731	155900	177275966	964	964	964	964	0
238	20240731	155800	177275966	964	964	964	964	0
239	20240731	155700	177275966	964	964	964	964	0
240	20240731	155600	177275966	964	964	964	964	0
241	20240731	155500	177275966	964	964	964	964	0
242	20240731	155400	177275966	964	964	964	964	1636
243	20240731	155300	177275966	964	964	964	964	0
244	20240731	155200	177275966	964	964	964	964	0
245	20240731	155100	177275966	964	964	964	964	0
246	20240731	155000	177275966	964	964	964	964	0
247	20240731	154900	177275966	964	964	964	964	0
248	20240731	154800	177275966	964	964	964	964	0
249	20240731	154700	177275966	964	964	964	964	0
250	20240731	154600	177275966	964	964	964	964	0
251	20240731	154500	177275966	964	964	964	964	0
252	20240731	154400	177275966	964	964	964	964	0
253	20240731	154300	177275966	964	964	964	964	0
254	20240731	154200	177275966	964	964	964	964	0
255	20240731	154100	177275966	964	964	964	964	0
256	20240731	154000	177275966	964	964	964	964	0
257	20240731	153900	177275966	964	964	964	964	0
258	20240731	153800	177275966	964	964	964	964	0
259	20240731	153700	177275966	964	964	964	964	0
260	20240731	153600	177275966	964	964	964	964	0
261	20240731	153500	177275966	964	964	964	964	0
262	20240731	153400	177275966	964	964	964	964	0
263	20240731	153300	177275966	964	964	964	964	0
264	20240731	153200	177275966	964	964	964	964	0
265	20240731	153100	177275966	964	964	964	964	0
266	20240731	153000	177275966	964	964	964	964	1636
267	20240731	152900	175698862	964	964	964	964	0
268	20240731	152800	175698862	964	964	964	964	0
269	20240731	152700	175698862	964	964	964	964	0
270	20240731	152600	175698862	964	964	964	964	0
271	20240731	152500	175698862	964	964	964	964	0
272	20240731	152400	175698862	964	964	964	964	0
273	20240731	152300	175698862	964	964	964	964	0
274	20240731	152200	175698862	964	964	964	964	0
275	20240731	152100	175698862	964	964	964	964	0
276	20240731	152000	175698862	964	964	964	964	0
277	20240731	151900	175698862	964	964	964	964	0
278	20240731	151800	175698862	964	954	964	954	2000
279	20240731	151700	173783391	955	955	955	955	9
280	20240731	151600	173774796	955	960	960	955	14
281	20240731	151500	173761361	951	951	951	951	0
282	20240731	151400	173761361	951	951	951	951	0
283	20240731	151300	173761361	951	951	951	951	0
284	20240731	151200	173761361	951	951	951	951	4
285	20240731	151100	173757557	960	960	960	960	0
286	20240731	151000	173757557	960	960	960	960	0
287	20240731	150900	173757557	960	960	960	960	0
288	20240731	150800	173757557	960	960	960	960	0
289	20240731	150700	173757557	960	960	960	960	0
290	20240731	150600	173757557	960	960	960	960	0
291	20240731	150500	173757557	960	960	960	960	0
292	20240731	150400	173757557	960	960	960	960	28
293	20240731	150300	173730677	960	960	960	960	0
294	20240731	150200	173730677	960	960	960	960	0
295	20240731	150100	173730677	960	960	960	960	0
296	20240731	150000	173730677	960	960	960	960	0
297	20240731	145900	173730677	960	960	960	960	1
298	20240731	145800	173729717	958	958	958	958	100
299	20240731	145700	173633917	960	960	960	960	0
300	20240731	145600	173633917	960	960	960	960	0
301	20240731	145500	173633917	960	960	960	960	0
302	20240731	145400	173633917	960	960	960	960	0
303	20240731	145300	173633917	960	960	960	960	0
304	20240731	145200	173633917	960	959	960	959	146
305	20240731	145100	173493794	961	961	961	961	6
306	20240731	145000	173488028	961	961	961	961	1
307	20240731	144900	173487067	950	950	950	950	5
308	20240731	144800	173482317	946	946	946	946	0
309	20240731	144700	173482317	946	946	946	946	0
310	20240731	144600	173482317	946	946	946	946	0
311	20240731	144500	173482317	946	946	946	946	0
312	20240731	144400	173482317	946	946	946	946	0
313	20240731	144300	173482317	946	946	946	946	0
314	20240731	144200	173482317	946	946	946	946	0
315	20240731	144100	173482317	946	946	946	946	0
316	20240731	144000	173482317	946	946	946	946	0
317	20240731	143900	173482317	946	946	946	946	1373
318	20240731	143800	172183459	952	952	952	952	0
319	20240731	143700	172183459	952	952	952	952	0
320	20240731	143600	172183459	952	952	952	952	0
321	20240731	143500	172183459	952	952	952	952	0
322	20240731	143400	172183459	952	952	952	952	2597
323	20240731	143300	169711115	946	946	946	946	0
324	20240731	143200	169711115	946	946	946	946	0
325	20240731	143100	169711115	946	946	946	946	0
326	20240731	143000	169711115	946	946	946	946	0
327	20240731	142900	169711115	946	946	946	946	0
328	20240731	142800	169711115	946	946	946	946	0
329	20240731	142700	169711115	946	946	946	946	0
330	20240731	142600	169711115	946	946	946	946	0
331	20240731	142500	169711115	946	946	946	946	0
332	20240731	142400	169711115	946	946	946	946	0
333	20240731	142300	169711115	946	946	946	946	1
334	20240731	142200	169710169	952	952	952	952	0
335	20240731	142100	169710169	952	952	952	952	29
336	20240731	142000	169682561	952	951	952	951	64
337	20240731	141900	169621634	952	952	952	952	0
338	20240731	141800	169621634	952	952	952	952	0
339	20240731	141700	169621634	952	952	952	952	0
340	20240731	141600	169621634	952	952	952	952	0
341	20240731	141500	169621634	952	952	952	952	0
342	20240731	141400	169621634	952	952	952	952	0
343	20240731	141300	169621634	952	952	952	952	0
344	20240731	141200	169621634	952	952	952	952	0
345	20240731	141100	169621634	952	952	952	952	0
346	20240731	141000	169621634	952	952	952	952	0
347	20240731	140900	169621634	952	952	952	952	0
348	20240731	140800	169621634	952	952	952	952	0
349	20240731	140700	169621634	952	952	952	952	0
350	20240731	140600	169621634	952	952	952	952	0
351	20240731	140500	169621634	952	952	952	952	0
352	20240731	140400	169621634	952	952	952	952	0
353	20240731	140300	169621634	952	952	952	952	0
354	20240731	140200	169621634	952	952	952	952	0
355	20240731	140100	169621634	952	952	952	952	0
356	20240731	140000	169621634	952	952	952	952	0
357	20240731	135900	169621634	952	952	952	952	0
358	20240731	135800	169621634	952	952	952	952	210
359	20240731	135700	169421714	945	945	945	945	0
360	20240731	135600	169421714	945	945	945	945	0
361	20240731	135500	169421714	945	945	945	945	0
362	20240731	135400	169421714	945	947	947	945	422
363	20240731	135300	169022624	947	947	947	947	0
364	20240731	135200	169022624	947	947	947	947	0
365	20240731	135100	169022624	947	947	947	947	0
366	20240731	135000	169022624	947	947	947	947	0
367	20240731	134900	169022624	947	947	947	947	0
368	20240731	134800	169022624	947	949	949	947	297
369	20240731	134700	168741091	963	963	963	963	0
370	20240731	134600	168741091	963	963	963	963	0
371	20240731	134500	168741091	963	963	963	963	0
372	20240731	134400	168741091	963	962	963	962	3000
373	20240731	134300	165852242	962	962	962	962	0
374	20240731	134200	165852242	962	946	962	945	1304
375	20240731	134100	164608525	946	946	946	946	45
376	20240731	134000	164565955	956	956	956	956	0
377	20240731	133900	164565955	956	956	956	956	0
378	20240731	133800	164565955	956	956	956	956	0
379	20240731	133700	164565955	956	956	956	956	0
380	20240731	133600	164565955	956	956	956	956	0
381	20240731	133500	164565955	956	951	956	951	300
382	20240731	133400	164279574	952	951	952	951	2
383	20240731	133300	164277671	947	947	947	947	0
384	20240731	133200	164277671	947	947	947	947	5
385	20240731	133100	164272936	953	953	953	953	0
386	20240731	133000	164272936	953	953	953	953	100
387	20240731	132900	164177636	953	949	953	949	2
388	20240731	132800	164175734	946	946	946	946	1000
389	20240731	132700	163229734	946	947	947	946	451
390	20240731	132600	162802734	953	953	953	953	0
391	20240731	132500	162802734	953	953	953	953	0
392	20240731	132400	162802734	953	953	953	953	0
393	20240731	132300	162802734	953	953	953	953	0
394	20240731	132200	162802734	953	953	953	953	0
395	20240731	132100	162802734	953	953	953	953	0
396	20240731	132000	162802734	953	953	953	953	6
397	20240731	131900	162797016	953	953	953	953	9
398	20240731	131800	162788439	953	953	953	953	1
399	20240731	131700	162787486	948	948	948	948	0
400	20240731	131600	162787486	948	948	948	947	939
401	20240731	131500	161897474	953	953	953	953	4
402	20240731	131400	161893662	956	956	956	956	2
403	20240731	131300	161891750	956	956	956	956	0
404	20240731	131200	161891750	956	956	956	956	0
405	20240731	131100	161891750	956	954	956	954	526
406	20240731	131000	161389342	949	949	949	949	0
407	20240731	130900	161389342	949	953	953	949	52
408	20240731	130800	161339990	956	956	956	956	0
409	20240731	130700	161339990	956	949	956	948	276
410	20240731	130600	161078121	949	951	951	949	5000
411	20240731	130500	156326515	950	955	955	950	805
412	20240731	130400	155560588	955	955	955	955	120
413	20240731	130300	155445988	955	955	955	955	30
414	20240731	130200	155417338	955	963	963	955	268
415	20240731	130100	155159262	963	963	963	963	5
416	20240731	130000	155154447	965	965	965	965	5
417	20240731	125900	155149622	965	965	965	965	1
418	20240731	125800	155148657	965	954	965	954	10600
419	20240731	125700	144923398	949	949	949	949	0
420	20240731	125600	144923398	949	949	949	949	0
421	20240731	125500	144923398	949	949	949	949	38
422	20240731	125400	144887336	949	955	955	949	12
423	20240731	125300	144875930	956	955	956	955	239
424	20240731	125200	144647682	955	949	955	948	5463
425	20240731	125100	139447880	950	956	956	950	3680
426	20240731	125000	135937269	957	967	967	956	3712
427	20240731	124900	132372616	966	971	971	966	1238
428	20240731	124800	131174271	971	970	972	969	775
429	20240731	124700	130422754	970	970	972	968	560
430	20240731	124600	129879517	970	972	975	965	13260
431	20240731	124500	117067336	972	976	981	972	2843
432	20240731	124400	114299629	975	998	998	971	7505
433	20240731	124300	106870875	999	1002	1003	997	2550
434	20240731	124200	104321259	996	1030	1033	996	28123
435	20240731	124100	75711850	1032	1030	1032	1009	13785
436	20240731	124000	61558443	1033	1033	1033	1033	0
437	20240731	123900	61558443	1033	978	1033	978	13796
438	20240731	123800	47584692	978	964	978	964	625
439	20240731	123700	46974564	964	964	964	964	0
440	20240731	123600	46974564	964	964	964	964	0
441	20240731	123500	46974564	964	964	964	964	0
442	20240731	123400	46974564	964	963	964	963	22
443	20240731	123300	46953369	948	948	948	948	0
444	20240731	123200	46953369	948	948	948	948	0
445	20240731	123100	46953369	948	948	948	948	0
446	20240731	123000	46953369	948	948	948	948	0
447	20240731	122900	46953369	948	948	948	948	0
448	20240731	122800	46953369	948	974	976	948	977
449	20240731	122700	46002069	970	970	970	970	320
450	20240731	122600	45691669	970	970	970	970	100
451	20240731	122500	45594669	969	962	969	962	300
452	20240731	122400	45304266	950	950	950	950	0
453	20240731	122300	45304266	950	950	950	950	0
454	20240731	122200	45304266	950	950	950	950	0
455	20240731	122100	45304266	950	950	950	950	0
456	20240731	122000	45304266	950	950	950	950	1
457	20240731	121900	45303316	966	966	966	949	13
458	20240731	121800	45290851	966	966	966	966	0
459	20240731	121700	45290851	966	957	966	957	2000
460	20240731	121600	43365577	957	944	957	944	1030
461	20240731	121500	42382992	944	944	944	944	0
462	20240731	121400	42382992	944	944	944	944	0
463	20240731	121300	42382992	944	944	944	944	0
464	20240731	121200	42382992	944	944	944	944	0
465	20240731	121100	42382992	944	944	944	944	0
466	20240731	121000	42382992	944	944	944	944	0
467	20240731	120900	42382992	944	944	944	944	499
468	20240731	120800	41911936	944	944	944	944	0
469	20240731	120700	41911936	944	944	944	944	0
470	20240731	120600	41911936	944	944	944	944	0
471	20240731	120500	41911936	944	944	944	944	0
472	20240731	120400	41911936	944	944	944	944	0
473	20240731	120300	41911936	944	944	944	944	0
474	20240731	120200	41911936	944	944	944	944	0
475	20240731	120100	41911936	944	944	944	944	0
476	20240731	120000	41911936	944	944	944	944	0
477	20240731	115900	41911936	944	944	944	944	0
478	20240731	115800	41911936	944	944	944	944	0
479	20240731	115700	41911936	944	944	944	944	0
480	20240731	115600	41911936	944	944	944	944	0
481	20240731	115500	41911936	944	944	944	944	500
482	20240731	115400	41439936	944	944	944	944	10
483	20240731	115300	41430496	944	944	944	944	0
484	20240731	115200	41430496	944	937	944	937	5688
485	20240731	115100	36073912	935	935	935	935	0
486	20240731	115000	36073912	935	935	935	935	0
487	20240731	114900	36073912	935	935	935	935	0
488	20240731	114800	36073912	935	935	935	935	0
489	20240731	114700	36073912	935	937	937	935	228
490	20240731	114600	35860332	937	937	937	937	0
491	20240731	114500	35860332	937	937	937	937	0
492	20240731	114400	35860332	937	937	937	937	0
493	20240731	114300	35860332	937	937	937	937	0
494	20240731	114200	35860332	937	937	937	937	0
495	20240731	114100	35860332	937	937	937	937	0
496	20240731	114000	35860332	937	937	937	937	0
497	20240731	113900	35860332	937	937	937	937	0
498	20240731	113800	35860332	937	937	937	937	0
499	20240731	113700	35860332	937	936	937	936	86
500	20240731	113600	35779796	937	937	937	937	0
501	20240731	113500	35779796	937	937	937	937	0
502	20240731	113400	35779796	937	937	937	937	0
503	20240731	113300	35779796	937	937	937	937	0
504	20240731	113200	35779796	937	937	937	937	0
505	20240731	113100	35779796	937	937	937	937	0
506	20240731	113000	35779796	937	937	937	937	0
507	20240731	112900	35779796	937	937	937	937	0
508	20240731	112800	35779796	937	937	937	937	0
509	20240731	112700	35779796	937	937	937	937	0
510	20240731	112600	35779796	937	937	937	937	486
511	20240731	112500	35324414	939	939	939	939	0
512	20240731	112400	35324414	939	939	939	939	0
513	20240731	112300	35324414	939	939	939	939	0
514	20240731	112200	35324414	939	939	939	939	0
515	20240731	112100	35324414	939	939	939	939	0
516	20240731	112000	35324414	939	939	939	939	0
517	20240731	111900	35324414	939	939	939	939	0
518	20240731	111800	35324414	939	939	939	939	0
519	20240731	111700	35324414	939	939	939	939	0
520	20240731	111600	35324414	939	939	939	939	0
521	20240731	111500	35324414	939	939	939	939	0
522	20240731	111400	35324414	939	939	939	939	0
523	20240731	111300	35324414	939	939	939	939	0
524	20240731	111200	35324414	939	939	939	939	0
525	20240731	111100	35324414	939	939	939	939	0
526	20240731	111000	35324414	939	939	939	939	0
527	20240731	110900	35324414	939	939	939	939	0
528	20240731	110800	35324414	939	939	939	939	0
529	20240731	110700	35324414	939	939	939	939	0
530	20240731	110600	35324414	939	939	939	939	0
531	20240731	110500	35324414	939	939	939	939	0
532	20240731	110400	35324414	939	939	939	939	0
533	20240731	110300	35324414	939	939	939	939	0
534	20240731	110200	35324414	939	939	939	939	0
535	20240731	110100	35324414	939	939	939	939	0
536	20240731	110000	35324414	939	939	939	939	0
537	20240731	105900	35324414	939	939	939	939	0
538	20240731	105800	35324414	939	939	939	939	0
539	20240731	105700	35324414	939	939	939	939	0
540	20240731	105600	35324414	939	939	939	939	0
541	20240731	105500	35324414	939	939	939	939	11
542	20240731	105400	35314085	939	939	939	939	0
543	20240731	105300	35314085	939	939	939	939	0
544	20240731	105200	35314085	939	939	939	939	0
545	20240731	105100	35314085	939	939	939	939	0
546	20240731	105000	35314085	939	939	939	939	0
547	20240731	104900	35314085	939	939	939	939	0
548	20240731	104800	35314085	939	939	939	939	0
549	20240731	104700	35314085	939	939	939	939	0
550	20240731	104600	35314085	939	939	939	939	0
551	20240731	104500	35314085	939	939	939	939	0
552	20240731	104400	35314085	939	939	939	939	0
553	20240731	104300	35314085	939	939	939	939	0
554	20240731	104200	35314085	939	939	939	939	0
555	20240731	104100	35314085	939	939	939	939	0
556	20240731	104000	35314085	939	939	939	939	0
557	20240731	103900	35314085	939	939	939	939	0
558	20240731	103800	35314085	939	939	939	939	0
559	20240731	103700	35314085	939	939	939	939	2
560	20240731	103600	35312207	939	939	939	939	2
561	20240731	103500	35310329	939	939	939	939	2
562	20240731	103400	35308451	939	939	939	939	2
563	20240731	103300	35306573	937	946	946	937	30239
564	20240731	103200	6947883	952	952	952	952	2
565	20240731	103100	6945979	952	952	952	952	2
566	20240731	103000	6944075	952	952	952	952	0
567	20240731	102900	6944075	952	952	952	952	0
568	20240731	102800	6944075	952	952	952	952	0
569	20240731	102700	6944075	952	952	952	952	0
570	20240731	102600	6944075	952	952	952	952	2
571	20240731	102500	6942171	952	952	952	952	0
572	20240731	102400	6942171	952	952	952	952	0
573	20240731	102300	6942171	952	952	952	952	0
574	20240731	102200	6942171	952	952	952	952	0
575	20240731	102100	6942171	952	952	952	952	2
576	20240731	102000	6940267	952	952	952	952	4
577	20240731	101900	6936459	952	952	952	952	0
578	20240731	101800	6936459	952	952	952	952	2
579	20240731	101700	6934555	952	952	952	952	0
580	20240731	101600	6934555	952	952	952	952	0
581	20240731	101500	6934555	952	952	952	952	0
582	20240731	101400	6934555	952	952	952	952	2
583	20240731	101300	6932651	954	954	954	954	0
584	20240731	101200	6932651	954	954	954	954	0
585	20240731	101100	6932651	954	954	954	954	0
586	20240731	101000	6932651	954	954	954	954	0
587	20240731	100900	6932651	954	954	954	954	0
588	20240731	100800	6932651	954	954	954	954	0
589	20240731	100700	6932651	954	954	954	954	0
590	20240731	100600	6932651	954	954	954	954	0
591	20240731	100500	6932651	954	954	954	954	0
592	20240731	100400	6932651	954	954	954	954	0
593	20240731	100300	6932651	954	954	954	954	1
594	20240731	100200	6931697	954	954	954	954	10
595	20240731	100100	6922157	954	954	954	954	0
596	20240731	100000	6922157	954	954	954	954	12
597	20240731	095900	6910709	954	954	954	954	0
598	20240731	095800	6910709	954	954	954	954	1
599	20240731	095700	6909755	954	954	954	954	0
600	20240731	095600	6909755	954	954	954	954	0
601	20240731	095500	6909755	954	954	954	954	0
602	20240731	095400	6909755	954	945	954	945	35
603	20240731	095300	6876662	954	954	954	954	0
604	20240731	095200	6876662	954	954	954	954	0
605	20240731	095100	6876662	954	954	954	954	0
606	20240731	095000	6876662	954	954	954	954	10
607	20240731	094900	6867122	954	954	954	954	0
608	20240731	094800	6867122	954	954	954	954	0
609	20240731	094700	6867122	954	954	954	954	0
610	20240731	094600	6867122	954	954	954	954	0
611	20240731	094500	6867122	954	954	954	954	0
612	20240731	094400	6867122	954	954	954	954	0
613	20240731	094300	6867122	954	954	954	954	0
614	20240731	094200	6867122	954	954	954	954	0
615	20240731	094100	6867122	954	954	954	954	7
616	20240731	094000	6860444	956	956	956	956	0
617	20240731	093900	6860444	956	956	956	956	0
618	20240731	093800	6860444	956	956	956	956	0
619	20240731	093700	6860444	956	956	956	956	0
620	20240731	093600	6860444	956	956	956	956	0
621	20240731	093500	6860444	956	945	956	945	5
622	20240731	093400	6855697	961	961	961	961	0
623	20240731	093300	6855697	961	961	961	961	0
624	20240731	093200	6855697	961	961	961	961	0
625	20240731	093100	6855697	961	961	961	961	0
626	20240731	093000	6855697	961	961	961	961	0
627	20240731	092900	6855697	961	961	961	961	0
628	20240731	092800	6855697	961	961	961	961	0
629	20240731	092700	6855697	961	961	961	961	0
630	20240731	092600	6855697	961	961	961	961	0
631	20240731	092500	6855697	961	944	961	944	7
632	20240731	092400	6849055	943	960	962	943	3000
633	20240731	092300	3978758	964	964	964	964	0
634	20240731	092200	3978758	964	964	964	964	0
635	20240731	092100	3978758	964	964	964	964	0
636	20240731	092000	3978758	964	964	964	964	0
637	20240731	091900	3978758	964	964	964	964	0
638	20240731	091800	3978758	964	964	964	964	6
639	20240731	091700	3972974	966	966	966	966	0
640	20240731	091600	3972974	966	948	966	948	800
641	20240731	091500	3213510	948	945	948	945	1000
642	20240731	091400	2268405	945	945	945	945	0
643	20240731	091300	2268405	945	945	945	945	0
644	20240731	091200	2268405	945	945	945	945	0
645	20240731	091100	2268405	945	945	945	945	0
646	20240731	091000	2268405	945	945	945	945	0
647	20240731	090900	2268405	945	945	945	945	35
648	20240731	090800	2235330	945	945	945	945	0
649	20240731	090700	2235330	945	945	945	945	0
650	20240731	090600	2235330	945	945	945	945	0
651	20240731	090500	2235330	945	945	945	945	0
652	20240731	090400	2235330	945	945	945	945	0
653	20240731	090300	2235330	945	945	945	945	0
654	20240731	090200	2235330	945	945	945	945	0
655	20240731	090100	2235330	945	945	945	945	2
656	20240731	090000	2233440	940	940	940	940	2376