KissMeData/419700/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	205600	16964866	920	920	920	920	85
3	20230731	205500	16964866	920	920	920	920	0
4	20230731	205400	16964866	920	920	920	920	0
5	20230731	205300	16964866	920	920	920	920	0
6	20230731	205200	16964866	920	920	920	920	0
7	20230731	205100	16964866	920	920	920	920	0
8	20230731	205000	16964866	920	920	920	920	0
9	20230731	204900	16964866	920	920	920	920	0
10	20230731	204800	16964866	920	920	920	920	0
11	20230731	204700	16964866	920	920	920	920	0
12	20230731	204600	16964866	920	920	920	920	0
13	20230731	204500	16964866	920	920	920	920	0
14	20230731	204400	16964866	920	920	920	920	0
15	20230731	204300	16964866	920	920	920	920	0
16	20230731	204200	16964866	920	920	920	920	0
17	20230731	204100	16964866	920	920	920	920	0
18	20230731	204000	16964866	920	920	920	920	0
19	20230731	203900	16964866	920	920	920	920	0
20	20230731	203800	16964866	920	920	920	920	0
21	20230731	203700	16964866	920	920	920	920	0
22	20230731	203600	16964866	920	920	920	920	0
23	20230731	203500	16964866	920	920	920	920	0
24	20230731	203400	16964866	920	920	920	920	0
25	20230731	203300	16964866	920	920	920	920	0
26	20230731	203200	16964866	920	920	920	920	0
27	20230731	203100	16964866	920	920	920	920	0
28	20230731	203000	16964866	920	920	920	920	0
29	20230731	202900	16964866	920	920	920	920	0
30	20230731	202800	16964866	920	920	920	920	0
31	20230731	202700	16964866	920	920	920	920	0
32	20230731	202600	16964866	920	920	920	920	85
33	20230731	202500	16964866	920	920	920	920	0
34	20230731	202400	16964866	920	920	920	920	0
35	20230731	202300	16964866	920	920	920	920	0
36	20230731	202200	16964866	920	920	920	920	0
37	20230731	202100	16964866	920	920	920	920	0
38	20230731	202000	16964866	920	920	920	920	0
39	20230731	201900	16964866	920	920	920	920	0
40	20230731	201800	16964866	920	920	920	920	0
41	20230731	201700	16964866	920	920	920	920	0
42	20230731	201600	16964866	920	920	920	920	0
43	20230731	201500	16964866	920	920	920	920	0
44	20230731	201400	16964866	920	920	920	920	0
45	20230731	201300	16964866	920	920	920	920	0
46	20230731	201200	16964866	920	920	920	920	0
47	20230731	201100	16964866	920	920	920	920	0
48	20230731	201000	16964866	920	920	920	920	0
49	20230731	200900	16964866	920	920	920	920	0
50	20230731	200800	16964866	920	920	920	920	0
51	20230731	200700	16964866	920	920	920	920	0
52	20230731	200600	16964866	920	920	920	920	0
53	20230731	200500	16964866	920	920	920	920	0
54	20230731	200400	16964866	920	920	920	920	0
55	20230731	200300	16964866	920	920	920	920	0
56	20230731	200200	16964866	920	920	920	920	0
57	20230731	200100	16964866	920	920	920	920	0
58	20230731	200000	16964866	920	920	920	920	0
59	20230731	195900	16964866	920	920	920	920	0
60	20230731	195800	16964866	920	920	920	920	0
61	20230731	195700	16964866	920	920	920	920	0
62	20230731	195600	16964866	920	920	920	920	85
63	20230731	195500	16964866	920	920	920	920	0
64	20230731	195400	16964866	920	920	920	920	0
65	20230731	195300	16964866	920	920	920	920	0
66	20230731	195200	16964866	920	920	920	920	0
67	20230731	195100	16964866	920	920	920	920	0
68	20230731	195000	16964866	920	920	920	920	0
69	20230731	194900	16964866	920	920	920	920	0
70	20230731	194800	16964866	920	920	920	920	0
71	20230731	194700	16964866	920	920	920	920	0
72	20230731	194600	16964866	920	920	920	920	0
73	20230731	194500	16964866	920	920	920	920	0
74	20230731	194400	16964866	920	920	920	920	0
75	20230731	194300	16964866	920	920	920	920	0
76	20230731	194200	16964866	920	920	920	920	0
77	20230731	194100	16964866	920	920	920	920	0
78	20230731	194000	16964866	920	920	920	920	0
79	20230731	193900	16964866	920	920	920	920	0
80	20230731	193800	16964866	920	920	920	920	0
81	20230731	193700	16964866	920	920	920	920	0
82	20230731	193600	16964866	920	920	920	920	0
83	20230731	193500	16964866	920	920	920	920	0
84	20230731	193400	16964866	920	920	920	920	0
85	20230731	193300	16964866	920	920	920	920	0
86	20230731	193200	16964866	920	920	920	920	0
87	20230731	193100	16964866	920	920	920	920	0
88	20230731	193000	16964866	920	920	920	920	0
89	20230731	192900	16964866	920	920	920	920	0
90	20230731	192800	16964866	920	920	920	920	0
91	20230731	192700	16964866	920	920	920	920	0
92	20230731	192600	16964866	920	920	920	920	85
93	20230731	192500	16964866	920	920	920	920	0
94	20230731	192400	16964866	920	920	920	920	0
95	20230731	192300	16964866	920	920	920	920	0
96	20230731	192200	16964866	920	920	920	920	0
97	20230731	192100	16964866	920	920	920	920	0
98	20230731	192000	16964866	920	920	920	920	0
99	20230731	191900	16964866	920	920	920	920	0
100	20230731	191800	16964866	920	920	920	920	0
101	20230731	191700	16964866	920	920	920	920	0
102	20230731	191600	16964866	920	920	920	920	0
103	20230731	191500	16964866	920	920	920	920	0
104	20230731	191400	16964866	920	920	920	920	0
105	20230731	191300	16964866	920	920	920	920	0
106	20230731	191200	16964866	920	920	920	920	0
107	20230731	191100	16964866	920	920	920	920	0
108	20230731	191000	16964866	920	920	920	920	0
109	20230731	190900	16964866	920	920	920	920	0
110	20230731	190800	16964866	920	920	920	920	0
111	20230731	190700	16964866	920	920	920	920	0
112	20230731	190600	16964866	920	920	920	920	0
113	20230731	190500	16964866	920	920	920	920	0
114	20230731	190400	16964866	920	920	920	920	0
115	20230731	190300	16964866	920	920	920	920	0
116	20230731	190200	16964866	920	920	920	920	0
117	20230731	190100	16964866	920	920	920	920	0
118	20230731	190000	16964866	920	920	920	920	0
119	20230731	185900	16964866	920	920	920	920	0
120	20230731	185800	16964866	920	920	920	920	0
121	20230731	185700	16964866	920	920	920	920	0
122	20230731	185600	16964866	920	920	920	920	85
123	20230731	185500	16964866	920	920	920	920	0
124	20230731	185400	16964866	920	920	920	920	0
125	20230731	185300	16964866	920	920	920	920	0
126	20230731	185200	16964866	920	920	920	920	0
127	20230731	185100	16964866	920	920	920	920	0
128	20230731	185000	16964866	920	920	920	920	0
129	20230731	184900	16964866	920	920	920	920	0
130	20230731	184800	16964866	920	920	920	920	0
131	20230731	184700	16964866	920	920	920	920	0
132	20230731	184600	16964866	920	920	920	920	0
133	20230731	184500	16964866	920	920	920	920	0
134	20230731	184400	16964866	920	920	920	920	0
135	20230731	184300	16964866	920	920	920	920	0
136	20230731	184200	16964866	920	920	920	920	0
137	20230731	184100	16964866	920	920	920	920	0
138	20230731	184000	16964866	920	920	920	920	0
139	20230731	183900	16964866	920	920	920	920	0
140	20230731	183800	16964866	920	920	920	920	0
141	20230731	183700	16964866	920	920	920	920	0
142	20230731	183600	16964866	920	920	920	920	0
143	20230731	183500	16964866	920	920	920	920	0
144	20230731	183400	16964866	920	920	920	920	0
145	20230731	183300	16964866	920	920	920	920	0
146	20230731	183200	16964866	920	920	920	920	0
147	20230731	183100	16964866	920	920	920	920	0
148	20230731	183000	16964866	920	920	920	920	0
149	20230731	182900	16964866	920	920	920	920	0
150	20230731	182800	16964866	920	920	920	920	0
151	20230731	182700	16964866	920	920	920	920	0
152	20230731	182600	16964866	920	920	920	920	85
153	20230731	182500	16964866	920	920	920	920	0
154	20230731	182400	16964866	920	920	920	920	0
155	20230731	182300	16964866	920	920	920	920	0
156	20230731	182200	16964866	920	920	920	920	0
157	20230731	182100	16964866	920	920	920	920	0
158	20230731	182000	16964866	920	920	920	920	0
159	20230731	181900	16964866	920	920	920	920	0
160	20230731	181800	16964866	920	920	920	920	0
161	20230731	181700	16964866	920	920	920	920	0
162	20230731	181600	16964866	920	920	920	920	0
163	20230731	181500	16964866	920	920	920	920	0
164	20230731	181400	16964866	920	920	920	920	0
165	20230731	181300	16964866	920	920	920	920	0
166	20230731	181200	16964866	920	920	920	920	0
167	20230731	181100	16964866	920	920	920	920	0
168	20230731	181000	16964866	920	920	920	920	0
169	20230731	180900	16964866	920	920	920	920	0
170	20230731	180800	16964866	920	920	920	920	0
171	20230731	180700	16964866	920	920	920	920	0
172	20230731	180600	16964866	920	920	920	920	0
173	20230731	180500	16964866	920	920	920	920	0
174	20230731	180400	16964866	920	920	920	920	0
175	20230731	180300	16964866	920	920	920	920	0
176	20230731	180200	16964866	920	920	920	920	0
177	20230731	180100	16964866	920	920	920	920	0
178	20230731	180000	16964866	920	920	920	920	0
179	20230731	175900	16964866	920	920	920	920	0
180	20230731	175800	16964866	920	920	920	920	0
181	20230731	175700	16964866	920	920	920	920	0
182	20230731	175600	16964866	920	920	920	920	85
183	20230731	175500	16964866	920	920	920	920	0
184	20230731	175400	16964866	920	920	920	920	0
185	20230731	175300	16964866	920	920	920	920	0
186	20230731	175200	16964866	920	920	920	920	0
187	20230731	175100	16964866	920	920	920	920	0
188	20230731	175000	16964866	920	920	920	920	0
189	20230731	174900	16964866	920	920	920	920	0
190	20230731	174800	16964866	920	920	920	920	0
191	20230731	174700	16964866	920	920	920	920	0
192	20230731	174600	16964866	920	920	920	920	0
193	20230731	174500	16964866	920	920	920	920	0
194	20230731	174400	16964866	920	920	920	920	0
195	20230731	174300	16964866	920	920	920	920	0
196	20230731	174200	16964866	920	920	920	920	0
197	20230731	174100	16964866	920	920	920	920	0
198	20230731	174000	16964866	920	920	920	920	0
199	20230731	173900	16964866	920	920	920	920	0
200	20230731	173800	16964866	920	920	920	920	0
201	20230731	173700	16964866	920	920	920	920	0
202	20230731	173600	16964866	920	920	920	920	0
203	20230731	173500	16964866	920	920	920	920	0
204	20230731	173400	16964866	920	920	920	920	0
205	20230731	173300	16964866	920	920	920	920	0
206	20230731	173200	16964866	920	920	920	920	0
207	20230731	173100	16964866	920	920	920	920	0
208	20230731	173000	16964866	920	920	920	920	0
209	20230731	172900	16964866	920	920	920	920	0
210	20230731	172800	16964866	920	920	920	920	0
211	20230731	172700	16964866	920	920	920	920	0
212	20230731	172600	16964866	920	920	920	920	85
213	20230731	172500	16964866	920	920	920	920	0
214	20230731	172400	16964866	920	920	920	920	0
215	20230731	172300	16964866	920	920	920	920	0
216	20230731	172200	16964866	920	920	920	920	0
217	20230731	172100	16964866	920	920	920	920	0
218	20230731	172000	16964866	920	920	920	920	0
219	20230731	171900	16964866	920	920	920	920	0
220	20230731	171800	16964866	920	920	920	920	0
221	20230731	171700	16964866	920	920	920	920	0
222	20230731	171600	16964866	920	920	920	920	0
223	20230731	171500	16964866	920	920	920	920	0
224	20230731	171400	16964866	920	920	920	920	0
225	20230731	171300	16964866	920	920	920	920	0
226	20230731	171200	16964866	920	920	920	920	0
227	20230731	171100	16964866	920	920	920	920	0
228	20230731	171000	16964866	920	920	920	920	0
229	20230731	170900	16964866	920	920	920	920	0
230	20230731	170800	16964866	920	920	920	920	0
231	20230731	170700	16964866	920	920	920	920	0
232	20230731	170600	16964866	920	920	920	920	0
233	20230731	170500	16964866	920	920	920	920	0
234	20230731	170400	16964866	920	920	920	920	0
235	20230731	170300	16964866	920	920	920	920	0
236	20230731	170200	16964866	920	920	920	920	0
237	20230731	170100	16964866	920	920	920	920	0
238	20230731	170000	16964866	920	920	920	920	0
239	20230731	165900	16964866	920	920	920	920	0
240	20230731	165800	16964866	920	920	920	920	0
241	20230731	165700	16964866	920	920	920	920	0
242	20230731	165600	16964866	920	920	920	920	85
243	20230731	165500	16964866	920	920	920	920	0
244	20230731	165400	16964866	920	920	920	920	0
245	20230731	165300	16964866	920	920	920	920	0
246	20230731	165200	16964866	920	920	920	920	0
247	20230731	165100	16964866	920	920	920	920	0
248	20230731	165000	16964866	920	920	920	920	0
249	20230731	164900	16964866	920	920	920	920	0
250	20230731	164800	16964866	920	920	920	920	0
251	20230731	164700	16964866	920	920	920	920	0
252	20230731	164600	16964866	920	920	920	920	0
253	20230731	164500	16964866	920	920	920	920	0
254	20230731	164400	16964866	920	920	920	920	0
255	20230731	164300	16964866	920	920	920	920	0
256	20230731	164200	16964866	920	920	920	920	0
257	20230731	164100	16964866	920	920	920	920	0
258	20230731	164000	16964866	920	920	920	920	0
259	20230731	163900	16964866	920	920	920	920	0
260	20230731	163800	16964866	920	920	920	920	0
261	20230731	163700	16964866	920	920	920	920	0
262	20230731	163600	16964866	920	920	920	920	0
263	20230731	163500	16964866	920	920	920	920	0
264	20230731	163400	16964866	920	920	920	920	0
265	20230731	163300	16964866	920	920	920	920	0
266	20230731	163200	16964866	920	920	920	920	0
267	20230731	163100	16964866	920	920	920	920	0
268	20230731	163000	16964866	920	920	920	920	0
269	20230731	162900	16964866	920	920	920	920	0
270	20230731	162800	16964866	920	920	920	920	0
271	20230731	162700	16964866	920	920	920	920	0
272	20230731	162600	16964866	920	920	920	920	85
273	20230731	162500	16964866	920	920	920	920	0
274	20230731	162400	16964866	920	920	920	920	0
275	20230731	162300	16964866	920	920	920	920	0
276	20230731	162200	16964866	920	920	920	920	0
277	20230731	162100	16964866	920	920	920	920	0
278	20230731	162000	16964866	920	920	920	920	0
279	20230731	161900	16964866	920	920	920	920	0
280	20230731	161800	16964866	920	920	920	920	0
281	20230731	161700	16964866	920	920	920	920	0
282	20230731	161600	16964866	920	920	920	920	0
283	20230731	161500	16964866	920	920	920	920	0
284	20230731	161400	16964866	920	920	920	920	0
285	20230731	161300	16964866	920	920	920	920	0
286	20230731	161200	16964866	920	920	920	920	0
287	20230731	161100	16964866	920	920	920	920	0
288	20230731	161000	16964866	920	920	920	920	0
289	20230731	160900	16964866	920	920	920	920	0
290	20230731	160800	16964866	920	920	920	920	0
291	20230731	160700	16964866	920	920	920	920	0
292	20230731	160600	16964866	920	920	920	920	0
293	20230731	160500	16964866	920	920	920	920	0
294	20230731	160400	16964866	920	920	920	920	0
295	20230731	160300	16964866	920	920	920	920	0
296	20230731	160200	16964866	920	920	920	920	0
297	20230731	160100	16964866	920	920	920	920	0
298	20230731	160000	16964866	920	920	920	920	0
299	20230731	155900	16964866	920	920	920	920	0
300	20230731	155800	16964866	920	920	920	920	0
301	20230731	155700	16964866	920	920	920	920	0
302	20230731	155600	16964866	920	920	920	920	85
303	20230731	155500	16964866	920	920	920	920	0
304	20230731	155400	16964866	920	920	920	920	0
305	20230731	155300	16964866	920	920	920	920	0
306	20230731	155200	16964866	920	920	920	920	0
307	20230731	155100	16964866	920	920	920	920	0
308	20230731	155000	16964866	920	920	920	920	0
309	20230731	154900	16964866	920	920	920	920	0
310	20230731	154800	16964866	920	920	920	920	0
311	20230731	154700	16964866	920	920	920	920	0
312	20230731	154600	16964866	920	920	920	920	0
313	20230731	154500	16964866	920	920	920	920	0
314	20230731	154400	16964866	920	920	920	920	0
315	20230731	154300	16964866	920	920	920	920	0
316	20230731	154200	16964866	920	920	920	920	0
317	20230731	154100	16964866	920	920	920	920	0
318	20230731	154000	16964866	920	920	920	920	0
319	20230731	153900	16964866	920	920	920	920	0
320	20230731	153800	16964866	920	920	920	920	0
321	20230731	153700	16964866	920	920	920	920	0
322	20230731	153600	16964866	920	920	920	920	0
323	20230731	153500	16964866	920	920	920	920	0
324	20230731	153400	16964866	920	920	920	920	0
325	20230731	153300	16964866	920	920	920	920	0
326	20230731	153200	16964866	920	920	920	920	0
327	20230731	153100	16964866	920	920	920	920	0
328	20230731	153000	16964866	920	920	920	920	85
329	20230731	152900	16886666	929	929	929	929	0
330	20230731	152800	16886666	929	929	929	929	0
331	20230731	152700	16886666	929	929	929	929	0
332	20230731	152600	16886666	929	929	929	929	0
333	20230731	152500	16886666	929	929	929	929	0
334	20230731	152400	16886666	929	929	929	929	0
335	20230731	152300	16886666	929	929	929	929	0
336	20230731	152200	16886666	929	929	929	929	0
337	20230731	152100	16886666	929	929	929	929	0
338	20230731	152000	16886666	929	929	929	929	0
339	20230731	151900	16886666	929	929	929	929	0
340	20230731	151800	16886666	929	929	929	929	0
341	20230731	151700	16886666	929	929	929	929	0
342	20230731	151600	16886666	929	929	929	929	0
343	20230731	151500	16886666	929	929	929	929	0
344	20230731	151400	16886666	929	929	929	929	0
345	20230731	151300	16886666	929	929	929	929	0
346	20230731	151200	16886666	929	929	929	929	0
347	20230731	151100	16886666	929	929	929	929	0
348	20230731	151000	16886666	929	929	929	929	0
349	20230731	150900	16886666	929	929	929	929	0
350	20230731	150800	16886666	929	929	929	929	0
351	20230731	150700	16886666	929	929	929	929	0
352	20230731	150600	16886666	929	929	929	929	0
353	20230731	150500	16886666	929	929	929	929	0
354	20230731	150400	16886666	929	929	929	929	0
355	20230731	150300	16886666	929	929	929	929	0
356	20230731	150200	16886666	929	929	929	929	0
357	20230731	150100	16886666	929	929	929	929	0
358	20230731	150000	16886666	929	929	929	929	0
359	20230731	145900	16886666	929	929	929	929	0
360	20230731	145800	16886666	929	929	929	929	0
361	20230731	145700	16886666	929	929	929	929	4
362	20230731	145600	16882950	929	929	929	929	0
363	20230731	145500	16882950	929	929	929	929	0
364	20230731	145400	16882950	929	929	929	929	0
365	20230731	145300	16882950	929	929	929	929	0
366	20230731	145200	16882950	929	929	929	929	0
367	20230731	145100	16882950	929	929	929	929	0
368	20230731	145000	16882950	929	929	929	929	1
369	20230731	144900	16882021	928	928	928	928	0
370	20230731	144800	16882021	928	928	928	928	0
371	20230731	144700	16882021	928	928	928	928	0
372	20230731	144600	16882021	928	928	928	928	2
373	20230731	144500	16880165	929	929	929	929	0
374	20230731	144400	16880165	929	929	929	929	0
375	20230731	144300	16880165	929	929	929	929	0
376	20230731	144200	16880165	929	929	929	929	0
377	20230731	144100	16880165	929	929	929	929	0
378	20230731	144000	16880165	929	929	929	929	0
379	20230731	143900	16880165	929	929	929	929	0
380	20230731	143800	16880165	929	929	929	929	0
381	20230731	143700	16880165	929	929	929	929	0
382	20230731	143600	16880165	929	929	929	929	0
383	20230731	143500	16880165	929	929	929	929	0
384	20230731	143400	16880165	929	929	929	929	0
385	20230731	143300	16880165	929	929	929	929	0
386	20230731	143200	16880165	929	929	929	929	0
387	20230731	143100	16880165	929	929	929	929	0
388	20230731	143000	16880165	929	929	929	929	0
389	20230731	142900	16880165	929	929	929	929	0
390	20230731	142800	16880165	929	929	929	929	0
391	20230731	142700	16880165	929	929	929	929	0
392	20230731	142600	16880165	929	929	929	929	0
393	20230731	142500	16880165	929	929	929	929	0
394	20230731	142400	16880165	929	929	929	929	0
395	20230731	142300	16880165	929	929	929	929	0
396	20230731	142200	16880165	929	929	929	929	0
397	20230731	142100	16880165	929	929	929	929	0
398	20230731	142000	16880165	929	929	929	929	0
399	20230731	141900	16880165	929	929	929	929	0
400	20230731	141800	16880165	929	929	929	929	0
401	20230731	141700	16880165	929	929	929	929	0
402	20230731	141600	16880165	929	929	929	929	1
403	20230731	141500	16879236	920	920	920	920	0
404	20230731	141400	16879236	920	920	920	920	0
405	20230731	141300	16879236	920	920	920	920	0
406	20230731	141200	16879236	920	920	920	920	0
407	20230731	141100	16879236	920	920	920	920	0
408	20230731	141000	16879236	920	920	920	920	0
409	20230731	140900	16879236	920	920	920	920	0
410	20230731	140800	16879236	920	920	920	920	0
411	20230731	140700	16879236	920	920	920	920	0
412	20230731	140600	16879236	920	920	920	920	0
413	20230731	140500	16879236	920	920	920	920	2000
414	20230731	140400	15039236	929	929	929	929	0
415	20230731	140300	15039236	929	929	929	929	0
416	20230731	140200	15039236	929	929	929	929	0
417	20230731	140100	15039236	929	929	929	929	0
418	20230731	140000	15039236	929	929	929	929	0
419	20230731	135900	15039236	929	929	929	929	0
420	20230731	135800	15039236	929	929	929	929	0
421	20230731	135700	15039236	929	929	929	929	0
422	20230731	135600	15039236	929	929	929	929	0
423	20230731	135500	15039236	929	929	929	929	0
424	20230731	135400	15039236	929	929	929	929	0
425	20230731	135300	15039236	929	929	929	929	0
426	20230731	135200	15039236	929	929	929	929	0
427	20230731	135100	15039236	929	929	929	929	0
428	20230731	135000	15039236	929	929	929	929	0
429	20230731	134900	15039236	929	929	929	929	0
430	20230731	134800	15039236	929	929	929	929	0
431	20230731	134700	15039236	929	929	929	929	0
432	20230731	134600	15039236	929	929	929	929	0
433	20230731	134500	15039236	929	929	929	929	0
434	20230731	134400	15039236	929	929	929	929	0
435	20230731	134300	15039236	929	929	929	929	0
436	20230731	134200	15039236	929	929	929	929	0
437	20230731	134100	15039236	929	929	929	929	0
438	20230731	134000	15039236	929	929	929	929	0
439	20230731	133900	15039236	929	929	929	929	0
440	20230731	133800	15039236	929	929	929	929	0
441	20230731	133700	15039236	929	929	929	929	0
442	20230731	133600	15039236	929	929	929	929	1
443	20230731	133500	15038307	910	910	910	910	455
444	20230731	133400	14624257	912	912	912	912	0
445	20230731	133300	14624257	912	915	915	912	616
446	20230731	133200	14061567	932	932	932	932	0
447	20230731	133100	14061567	932	932	932	932	98
448	20230731	133000	13970231	926	925	926	925	2
449	20230731	132900	13968380	924	923	924	923	526
450	20230731	132800	13482660	915	915	915	915	0
451	20230731	132700	13482660	915	915	915	915	0
452	20230731	132600	13482660	915	915	915	915	0
453	20230731	132500	13482660	915	915	915	915	0
454	20230731	132400	13482660	915	915	915	915	0
455	20230731	132300	13482660	915	915	915	915	0
456	20230731	132200	13482660	915	915	915	915	0
457	20230731	132100	13482660	915	915	915	915	0
458	20230731	132000	13482660	915	915	915	915	0
459	20230731	131900	13482660	915	919	919	915	300
460	20230731	131800	13208142	920	920	920	920	104
461	20230731	131700	13112462	923	923	923	923	0
462	20230731	131600	13112462	923	923	923	923	0
463	20230731	131500	13112462	923	923	923	923	0
464	20230731	131400	13112462	923	923	923	923	0
465	20230731	131300	13112462	923	923	923	923	0
466	20230731	131200	13112462	923	923	923	923	0
467	20230731	131100	13112462	923	923	923	923	0
468	20230731	131000	13112462	923	923	923	923	0
469	20230731	130900	13112462	923	923	923	923	0
470	20230731	130800	13112462	923	923	923	923	0
471	20230731	130700	13112462	923	923	923	923	0
472	20230731	130600	13112462	923	923	923	923	0
473	20230731	130500	13112462	923	923	923	923	0
474	20230731	130400	13112462	923	923	923	923	0
475	20230731	130300	13112462	923	923	923	923	0
476	20230731	130200	13112462	923	923	923	923	0
477	20230731	130100	13112462	923	923	923	923	0
478	20230731	130000	13112462	923	923	923	923	0
479	20230731	125900	13112462	923	923	923	923	0
480	20230731	125800	13112462	923	923	923	923	0
481	20230731	125700	13112462	923	923	923	923	0
482	20230731	125600	13112462	923	923	923	923	0
483	20230731	125500	13112462	923	923	923	923	0
484	20230731	125400	13112462	923	923	923	923	0
485	20230731	125300	13112462	923	923	923	923	0
486	20230731	125200	13112462	923	923	923	923	0
487	20230731	125100	13112462	923	923	923	923	0
488	20230731	125000	13112462	923	923	923	923	0
489	20230731	124900	13112462	923	923	923	923	0
490	20230731	124800	13112462	923	923	923	923	0
491	20230731	124700	13112462	923	923	923	923	0
492	20230731	124600	13112462	923	923	923	923	5
493	20230731	124500	13107847	920	920	920	920	0
494	20230731	124400	13107847	920	921	921	920	200
495	20230731	124300	12923843	924	924	924	924	0
496	20230731	124200	12923843	924	924	924	924	0
497	20230731	124100	12923843	924	924	924	924	0
498	20230731	124000	12923843	924	924	924	924	0
499	20230731	123900	12923843	924	924	924	924	0
500	20230731	123800	12923843	924	924	924	924	200
501	20230731	123700	12739043	924	924	924	924	11
502	20230731	123600	12728879	924	924	924	924	0
503	20230731	123500	12728879	924	924	924	924	0
504	20230731	123400	12728879	924	924	924	924	0
505	20230731	123300	12728879	924	924	924	924	0
506	20230731	123200	12728879	924	924	924	924	0
507	20230731	123100	12728879	924	924	924	924	0
508	20230731	123000	12728879	924	924	924	924	0
509	20230731	122900	12728879	924	924	924	924	0
510	20230731	122800	12728879	924	924	924	924	0
511	20230731	122700	12728879	924	924	924	924	0
512	20230731	122600	12728879	924	924	924	924	0
513	20230731	122500	12728879	924	924	924	924	0
514	20230731	122400	12728879	924	924	924	924	0
515	20230731	122300	12728879	924	924	924	924	0
516	20230731	122200	12728879	924	924	924	924	0
517	20230731	122100	12728879	924	924	924	924	0
518	20230731	122000	12728879	924	924	924	924	0
519	20230731	121900	12728879	924	924	924	924	0
520	20230731	121800	12728879	924	924	924	924	0
521	20230731	121700	12728879	924	924	924	924	0
522	20230731	121600	12728879	924	924	924	924	0
523	20230731	121500	12728879	924	924	924	924	0
524	20230731	121400	12728879	924	924	924	924	0
525	20230731	121300	12728879	924	924	924	924	0
526	20230731	121200	12728879	924	924	924	924	0
527	20230731	121100	12728879	924	924	924	924	0
528	20230731	121000	12728879	924	924	924	924	0
529	20230731	120900	12728879	924	924	924	924	0
530	20230731	120800	12728879	924	924	924	924	0
531	20230731	120700	12728879	924	924	924	924	0
532	20230731	120600	12728879	924	924	924	924	0
533	20230731	120500	12728879	924	924	924	924	140
534	20230731	120400	12599519	914	914	914	914	0
535	20230731	120300	12599519	914	914	914	914	0
536	20230731	120200	12599519	914	914	914	914	0
537	20230731	120100	12599519	914	914	914	914	0
538	20230731	120000	12599519	914	914	914	914	0
539	20230731	115900	12599519	914	914	914	914	0
540	20230731	115800	12599519	914	914	914	914	0
541	20230731	115700	12599519	914	914	914	914	0
542	20230731	115600	12599519	914	920	920	914	270
543	20230731	115500	12351643	920	920	920	920	0
544	20230731	115400	12351643	920	924	924	920	1000
545	20230731	115300	11431604	925	925	925	925	0
546	20230731	115200	11431604	925	925	925	925	0
547	20230731	115100	11431604	925	925	925	925	3
548	20230731	115000	11428829	925	925	925	925	0
549	20230731	114900	11428829	925	925	925	925	116
550	20230731	114800	11321529	926	926	926	926	196
551	20230731	114700	11140033	926	926	926	926	4
552	20230731	114600	11136329	926	926	926	926	0
553	20230731	114500	11136329	926	926	926	926	81
554	20230731	114400	11061323	926	926	926	926	0
555	20230731	114300	11061323	926	926	926	926	0
556	20230731	114200	11061323	926	926	926	926	0
557	20230731	114100	11061323	926	926	926	926	0
558	20230731	114000	11061323	926	926	926	926	0
559	20230731	113900	11061323	926	926	926	926	19
560	20230731	113800	11043729	926	926	926	926	0
561	20230731	113700	11043729	926	926	926	926	0
562	20230731	113600	11043729	926	926	926	926	0
563	20230731	113500	11043729	926	926	926	926	0
564	20230731	113400	11043729	926	926	926	926	0
565	20230731	113300	11043729	926	926	926	926	46
566	20230731	113200	11001133	926	926	926	926	0
567	20230731	113100	11001133	926	927	927	926	7
568	20230731	113000	10994648	935	935	935	935	0
569	20230731	112900	10994648	935	935	935	935	0
570	20230731	112800	10994648	935	935	935	935	0
571	20230731	112700	10994648	935	935	935	935	800
572	20230731	112600	10246648	939	939	939	939	0
573	20230731	112500	10246648	939	939	939	939	0
574	20230731	112400	10246648	939	939	939	939	0
575	20230731	112300	10246648	939	938	939	938	1044
576	20230731	112200	9266432	939	939	939	939	107
577	20230731	112100	9165959	938	930	938	930	215
578	20230731	112000	8964503	930	930	930	930	10
579	20230731	111900	8955203	930	930	930	930	0
580	20230731	111800	8955203	930	930	930	930	0
581	20230731	111700	8955203	930	930	930	930	0
582	20230731	111600	8955203	930	930	930	930	3
583	20230731	111500	8952413	930	930	930	930	132
584	20230731	111400	8829653	938	938	938	938	0
585	20230731	111300	8829653	938	938	938	938	0
586	20230731	111200	8829653	938	938	938	938	0
587	20230731	111100	8829653	938	938	938	938	0
588	20230731	111000	8829653	938	938	938	938	0
589	20230731	110900	8829653	938	938	938	938	0
590	20230731	110800	8829653	938	938	938	938	0
591	20230731	110700	8829653	938	938	938	938	0
592	20230731	110600	8829653	938	938	938	938	0
593	20230731	110500	8829653	938	938	938	938	0
594	20230731	110400	8829653	938	938	938	938	0
595	20230731	110300	8829653	938	938	938	938	0
596	20230731	110200	8829653	938	938	938	938	0
597	20230731	110100	8829653	938	938	938	938	0
598	20230731	110000	8829653	938	938	938	938	0
599	20230731	105900	8829653	938	938	938	938	0
600	20230731	105800	8829653	938	938	938	938	0
601	20230731	105700	8829653	938	938	938	938	0
602	20230731	105600	8829653	938	938	938	938	0
603	20230731	105500	8829653	938	938	938	938	0
604	20230731	105400	8829653	938	938	938	938	0
605	20230731	105300	8829653	938	938	938	938	0
606	20230731	105200	8829653	938	938	938	938	0
607	20230731	105100	8829653	938	938	938	938	0
608	20230731	105000	8829653	938	938	938	938	0
609	20230731	104900	8829653	938	938	938	938	0
610	20230731	104800	8829653	938	938	938	938	0
611	20230731	104700	8829653	938	938	938	938	0
612	20230731	104600	8829653	938	938	938	938	0
613	20230731	104500	8829653	938	938	938	938	0
614	20230731	104400	8829653	938	938	938	938	0
615	20230731	104300	8829653	938	938	938	938	0
616	20230731	104200	8829653	938	938	938	938	0
617	20230731	104100	8829653	938	938	938	938	0
618	20230731	104000	8829653	938	938	938	938	0
619	20230731	103900	8829653	938	938	938	938	320
620	20230731	103800	8529493	938	938	938	938	0
621	20230731	103700	8529493	938	938	938	938	0
622	20230731	103600	8529493	938	938	938	938	0
623	20230731	103500	8529493	938	938	938	938	0
624	20230731	103400	8529493	938	938	938	938	0
625	20230731	103300	8529493	938	938	938	938	0
626	20230731	103200	8529493	938	938	938	938	0
627	20230731	103100	8529493	938	938	938	938	0
628	20230731	103000	8529493	938	938	938	938	0
629	20230731	102900	8529493	938	938	938	938	20
630	20230731	102800	8510733	940	940	940	940	0
631	20230731	102700	8510733	940	940	940	940	0
632	20230731	102600	8510733	940	940	940	940	0
633	20230731	102500	8510733	940	940	940	940	0
634	20230731	102400	8510733	940	940	940	940	0
635	20230731	102300	8510733	940	940	940	940	0
636	20230731	102200	8510733	940	940	940	940	0
637	20230731	102100	8510733	940	940	940	940	0
638	20230731	102000	8510733	940	940	940	940	0
639	20230731	101900	8510733	940	940	940	940	0
640	20230731	101800	8510733	940	940	940	940	0
641	20230731	101700	8510733	940	940	940	940	0
642	20230731	101600	8510733	940	940	940	940	0
643	20230731	101500	8510733	940	940	940	940	0
644	20230731	101400	8510733	940	940	940	940	0
645	20230731	101300	8510733	940	940	940	940	0
646	20230731	101200	8510733	940	940	940	940	0
647	20230731	101100	8510733	940	940	940	940	0
648	20230731	101000	8510733	940	940	940	940	0
649	20230731	100900	8510733	940	940	940	940	0
650	20230731	100800	8510733	940	940	940	940	0
651	20230731	100700	8510733	940	940	940	940	0
652	20230731	100600	8510733	940	940	940	940	0
653	20230731	100500	8510733	940	940	940	940	500
654	20230731	100400	8040733	949	949	949	949	0
655	20230731	100300	8040733	949	949	949	949	0
656	20230731	100200	8040733	949	949	949	949	0
657	20230731	100100	8040733	949	949	949	949	0
658	20230731	100000	8040733	949	949	949	949	0
659	20230731	095900	8040733	949	949	949	949	0
660	20230731	095800	8040733	949	949	949	949	0
661	20230731	095700	8040733	949	949	949	949	0
662	20230731	095600	8040733	949	949	949	949	0
663	20230731	095500	8040733	949	949	949	949	0
664	20230731	095400	8040733	949	949	949	949	0
665	20230731	095300	8040733	949	949	949	949	0
666	20230731	095200	8040733	949	949	949	949	0
667	20230731	095100	8040733	949	949	949	949	0
668	20230731	095000	8040733	949	949	949	949	0
669	20230731	094900	8040733	949	949	949	949	0
670	20230731	094800	8040733	949	949	949	949	0
671	20230731	094700	8040733	949	949	949	949	0
672	20230731	094600	8040733	949	949	949	949	0
673	20230731	094500	8040733	949	949	949	949	0
674	20230731	094400	8040733	949	949	949	949	0
675	20230731	094300	8040733	949	949	949	949	0
676	20230731	094200	8040733	949	949	949	949	0
677	20230731	094100	8040733	949	949	949	949	0
678	20230731	094000	8040733	949	949	949	949	0
679	20230731	093900	8040733	949	949	949	949	0
680	20230731	093800	8040733	949	949	949	949	0
681	20230731	093700	8040733	949	949	949	949	0
682	20230731	093600	8040733	949	949	949	949	1
683	20230731	093500	8039784	900	900	900	900	0
684	20230731	093400	8039784	900	909	909	900	5759
685	20230731	093300	2851423	910	940	940	910	781
686	20230731	093200	2137936	953	953	953	953	0
687	20230731	093100	2137936	953	953	953	953	0
688	20230731	093000	2137936	953	953	953	953	0
689	20230731	092900	2137936	953	953	953	953	0
690	20230731	092800	2137936	953	953	953	953	0
691	20230731	092700	2137936	953	953	953	953	0
692	20230731	092600	2137936	953	953	953	953	0
693	20230731	092500	2137936	953	953	953	953	0
694	20230731	092400	2137936	953	953	953	953	0
695	20230731	092300	2137936	953	953	953	953	2
696	20230731	092200	2136030	953	953	953	953	0
697	20230731	092100	2136030	953	953	953	953	90
698	20230731	092000	2050260	953	953	953	953	2
699	20230731	091900	2048354	953	953	953	953	0
700	20230731	091800	2048354	953	953	953	953	0
701	20230731	091700	2048354	953	953	953	953	0
702	20230731	091600	2048354	953	953	953	953	0
703	20230731	091500	2048354	953	953	953	953	0
704	20230731	091400	2048354	953	953	953	953	0
705	20230731	091300	2048354	953	953	953	953	0
706	20230731	091200	2048354	953	953	953	953	0
707	20230731	091100	2048354	953	953	953	953	0
708	20230731	091000	2048354	953	953	953	953	0
709	20230731	090900	2048354	953	953	953	953	40
710	20230731	090800	2010234	970	970	970	970	0
711	20230731	090700	2010234	970	970	970	970	0
712	20230731	090600	2010234	970	970	970	970	0
713	20230731	090500	2010234	970	970	970	970	1067
714	20230731	090400	975244	970	970	970	970	889
715	20230731	090300	112914	970	970	970	970	5
716	20230731	090200	108064	972	972	972	972	8
717	20230731	090100	100288	972	972	972	972	1
718	20230731	090000	99316	955	954	955	954	104