KissMeData/104040/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	200700	28324664	992	992	992	992	1665
3	20240730	200600	28324664	992	992	992	992	0
4	20240730	200500	28324664	992	992	992	992	0
5	20240730	200400	28324664	992	992	992	992	0
6	20240730	200300	28324664	992	992	992	992	0
7	20240730	200200	28324664	992	992	992	992	0
8	20240730	200100	28324664	992	992	992	992	0
9	20240730	200000	28324664	992	992	992	992	0
10	20240730	195900	28324664	992	992	992	992	0
11	20240730	195800	28324664	992	992	992	992	0
12	20240730	195700	28324664	992	992	992	992	0
13	20240730	195600	28324664	992	992	992	992	0
14	20240730	195500	28324664	992	992	992	992	0
15	20240730	195400	28324664	992	992	992	992	0
16	20240730	195300	28324664	992	992	992	992	0
17	20240730	195200	28324664	992	992	992	992	0
18	20240730	195100	28324664	992	992	992	992	0
19	20240730	195000	28324664	992	992	992	992	0
20	20240730	194900	28324664	992	992	992	992	0
21	20240730	194800	28324664	992	992	992	992	0
22	20240730	194700	28324664	992	992	992	992	0
23	20240730	194600	28324664	992	992	992	992	0
24	20240730	194500	28324664	992	992	992	992	0
25	20240730	194400	28324664	992	992	992	992	0
26	20240730	194300	28324664	992	992	992	992	0
27	20240730	194200	28324664	992	992	992	992	0
28	20240730	194100	28324664	992	992	992	992	0
29	20240730	194000	28324664	992	992	992	992	0
30	20240730	193900	28324664	992	992	992	992	0
31	20240730	193800	28324664	992	992	992	992	0
32	20240730	193700	28324664	992	992	992	992	1665
33	20240730	193600	28324664	992	992	992	992	0
34	20240730	193500	28324664	992	992	992	992	0
35	20240730	193400	28324664	992	992	992	992	0
36	20240730	193300	28324664	992	992	992	992	0
37	20240730	193200	28324664	992	992	992	992	0
38	20240730	193100	28324664	992	992	992	992	0
39	20240730	193000	28324664	992	992	992	992	0
40	20240730	192900	28324664	992	992	992	992	0
41	20240730	192800	28324664	992	992	992	992	0
42	20240730	192700	28324664	992	992	992	992	0
43	20240730	192600	28324664	992	992	992	992	0
44	20240730	192500	28324664	992	992	992	992	0
45	20240730	192400	28324664	992	992	992	992	0
46	20240730	192300	28324664	992	992	992	992	0
47	20240730	192200	28324664	992	992	992	992	0
48	20240730	192100	28324664	992	992	992	992	0
49	20240730	192000	28324664	992	992	992	992	0
50	20240730	191900	28324664	992	992	992	992	0
51	20240730	191800	28324664	992	992	992	992	0
52	20240730	191700	28324664	992	992	992	992	0
53	20240730	191600	28324664	992	992	992	992	0
54	20240730	191500	28324664	992	992	992	992	0
55	20240730	191400	28324664	992	992	992	992	0
56	20240730	191300	28324664	992	992	992	992	0
57	20240730	191200	28324664	992	992	992	992	0
58	20240730	191100	28324664	992	992	992	992	0
59	20240730	191000	28324664	992	992	992	992	0
60	20240730	190900	28324664	992	992	992	992	0
61	20240730	190800	28324664	992	992	992	992	0
62	20240730	190700	28324664	992	992	992	992	1665
63	20240730	190600	28324664	992	992	992	992	0
64	20240730	190500	28324664	992	992	992	992	0
65	20240730	190400	28324664	992	992	992	992	0
66	20240730	190300	28324664	992	992	992	992	0
67	20240730	190200	28324664	992	992	992	992	0
68	20240730	190100	28324664	992	992	992	992	0
69	20240730	190000	28324664	992	992	992	992	0
70	20240730	185900	28324664	992	992	992	992	0
71	20240730	185800	28324664	992	992	992	992	0
72	20240730	185700	28324664	992	992	992	992	0
73	20240730	185600	28324664	992	992	992	992	0
74	20240730	185500	28324664	992	992	992	992	0
75	20240730	185400	28324664	992	992	992	992	0
76	20240730	185300	28324664	992	992	992	992	0
77	20240730	185200	28324664	992	992	992	992	0
78	20240730	185100	28324664	992	992	992	992	0
79	20240730	185000	28324664	992	992	992	992	0
80	20240730	184900	28324664	992	992	992	992	0
81	20240730	184800	28324664	992	992	992	992	0
82	20240730	184700	28324664	992	992	992	992	0
83	20240730	184600	28324664	992	992	992	992	0
84	20240730	184500	28324664	992	992	992	992	0
85	20240730	184400	28324664	992	992	992	992	0
86	20240730	184300	28324664	992	992	992	992	0
87	20240730	184200	28324664	992	992	992	992	0
88	20240730	184100	28324664	992	992	992	992	0
89	20240730	184000	28324664	992	992	992	992	0
90	20240730	183900	28324664	992	992	992	992	0
91	20240730	183800	28324664	992	992	992	992	0
92	20240730	183700	28324664	992	992	992	992	1665
93	20240730	183600	28324664	992	992	992	992	0
94	20240730	183500	28324664	992	992	992	992	0
95	20240730	183400	28324664	992	992	992	992	0
96	20240730	183300	28324664	992	992	992	992	0
97	20240730	183200	28324664	992	992	992	992	0
98	20240730	183100	28324664	992	992	992	992	0
99	20240730	183000	28324664	992	992	992	992	0
100	20240730	182900	28324664	992	992	992	992	0
101	20240730	182800	28324664	992	992	992	992	0
102	20240730	182700	28324664	992	992	992	992	0
103	20240730	182600	28324664	992	992	992	992	0
104	20240730	182500	28324664	992	992	992	992	0
105	20240730	182400	28324664	992	992	992	992	0
106	20240730	182300	28324664	992	992	992	992	0
107	20240730	182200	28324664	992	992	992	992	0
108	20240730	182100	28324664	992	992	992	992	0
109	20240730	182000	28324664	992	992	992	992	0
110	20240730	181900	28324664	992	992	992	992	0
111	20240730	181800	28324664	992	992	992	992	0
112	20240730	181700	28324664	992	992	992	992	0
113	20240730	181600	28324664	992	992	992	992	0
114	20240730	181500	28324664	992	992	992	992	0
115	20240730	181400	28324664	992	992	992	992	0
116	20240730	181300	28324664	992	992	992	992	0
117	20240730	181200	28324664	992	992	992	992	0
118	20240730	181100	28324664	992	992	992	992	0
119	20240730	181000	28324664	992	992	992	992	0
120	20240730	180900	28324664	992	992	992	992	0
121	20240730	180800	28324664	992	992	992	992	0
122	20240730	180700	28324664	992	992	992	992	1665
123	20240730	180600	28324664	992	992	992	992	0
124	20240730	180500	28324664	992	992	992	992	0
125	20240730	180400	28324664	992	992	992	992	0
126	20240730	180300	28324664	992	992	992	992	0
127	20240730	180200	28324664	992	992	992	992	0
128	20240730	180100	28324664	992	992	992	992	0
129	20240730	180000	28324664	992	992	992	992	0
130	20240730	175900	28324664	992	992	992	992	0
131	20240730	175800	28324664	992	992	992	992	0
132	20240730	175700	28324664	992	992	992	992	0
133	20240730	175600	28324664	992	992	992	992	0
134	20240730	175500	28324664	992	992	992	992	0
135	20240730	175400	28324664	992	992	992	992	0
136	20240730	175300	28324664	992	992	992	992	0
137	20240730	175200	28324664	992	992	992	992	0
138	20240730	175100	28324664	992	992	992	992	0
139	20240730	175000	28324664	992	992	992	992	0
140	20240730	174900	28324664	992	992	992	992	0
141	20240730	174800	28324664	992	992	992	992	0
142	20240730	174700	28324664	992	992	992	992	0
143	20240730	174600	28324664	992	992	992	992	0
144	20240730	174500	28324664	992	992	992	992	0
145	20240730	174400	28324664	992	992	992	992	0
146	20240730	174300	28324664	992	992	992	992	0
147	20240730	174200	28324664	992	992	992	992	0
148	20240730	174100	28324664	992	992	992	992	0
149	20240730	174000	28324664	992	992	992	992	0
150	20240730	173900	28324664	992	992	992	992	0
151	20240730	173800	28324664	992	992	992	992	0
152	20240730	173700	28324664	992	992	992	992	1665
153	20240730	173600	28324664	992	992	992	992	0
154	20240730	173500	28324664	992	992	992	992	0
155	20240730	173400	28324664	992	992	992	992	0
156	20240730	173300	28324664	992	992	992	992	0
157	20240730	173200	28324664	992	992	992	992	0
158	20240730	173100	28324664	992	992	992	992	0
159	20240730	173000	28324664	992	992	992	992	0
160	20240730	172900	28324664	992	992	992	992	0
161	20240730	172800	28324664	992	992	992	992	0
162	20240730	172700	28324664	992	992	992	992	0
163	20240730	172600	28324664	992	992	992	992	0
164	20240730	172500	28324664	992	992	992	992	0
165	20240730	172400	28324664	992	992	992	992	0
166	20240730	172300	28324664	992	992	992	992	0
167	20240730	172200	28324664	992	992	992	992	0
168	20240730	172100	28324664	992	992	992	992	0
169	20240730	172000	28324664	992	992	992	992	0
170	20240730	171900	28324664	992	992	992	992	0
171	20240730	171800	28324664	992	992	992	992	0
172	20240730	171700	28324664	992	992	992	992	0
173	20240730	171600	28324664	992	992	992	992	0
174	20240730	171500	28324664	992	992	992	992	0
175	20240730	171400	28324664	992	992	992	992	0
176	20240730	171300	28324664	992	992	992	992	0
177	20240730	171200	28324664	992	992	992	992	0
178	20240730	171100	28324664	992	992	992	992	0
179	20240730	171000	28324664	992	992	992	992	0
180	20240730	170900	28324664	992	992	992	992	0
181	20240730	170800	28324664	992	992	992	992	0
182	20240730	170700	28324664	992	992	992	992	1665
183	20240730	170600	28324664	992	992	992	992	0
184	20240730	170500	28324664	992	992	992	992	0
185	20240730	170400	28324664	992	992	992	992	0
186	20240730	170300	28324664	992	992	992	992	0
187	20240730	170200	28324664	992	992	992	992	0
188	20240730	170100	28324664	992	992	992	992	0
189	20240730	170000	28324664	992	992	992	992	0
190	20240730	165900	28324664	992	992	992	992	0
191	20240730	165800	28324664	992	992	992	992	0
192	20240730	165700	28324664	992	992	992	992	0
193	20240730	165600	28324664	992	992	992	992	0
194	20240730	165500	28324664	992	992	992	992	0
195	20240730	165400	28324664	992	992	992	992	0
196	20240730	165300	28324664	992	992	992	992	0
197	20240730	165200	28324664	992	992	992	992	0
198	20240730	165100	28324664	992	992	992	992	0
199	20240730	165000	28324664	992	992	992	992	0
200	20240730	164900	28324664	992	992	992	992	0
201	20240730	164800	28324664	992	992	992	992	0
202	20240730	164700	28324664	992	992	992	992	0
203	20240730	164600	28324664	992	992	992	992	0
204	20240730	164500	28324664	992	992	992	992	0
205	20240730	164400	28324664	992	992	992	992	0
206	20240730	164300	28324664	992	992	992	992	0
207	20240730	164200	28324664	992	992	992	992	0
208	20240730	164100	28324664	992	992	992	992	0
209	20240730	164000	28324664	992	992	992	992	0
210	20240730	163900	28324664	992	992	992	992	0
211	20240730	163800	28324664	992	992	992	992	0
212	20240730	163700	28324664	992	992	992	992	1665
213	20240730	163600	28324664	992	992	992	992	0
214	20240730	163500	28324664	992	992	992	992	0
215	20240730	163400	28324664	992	992	992	992	0
216	20240730	163300	28324664	992	992	992	992	0
217	20240730	163200	28324664	992	992	992	992	0
218	20240730	163100	28324664	992	992	992	992	0
219	20240730	163000	28324664	992	992	992	992	0
220	20240730	162900	28324664	992	992	992	992	0
221	20240730	162800	28324664	992	992	992	992	0
222	20240730	162700	28324664	992	992	992	992	0
223	20240730	162600	28324664	992	992	992	992	0
224	20240730	162500	28324664	992	992	992	992	0
225	20240730	162400	28324664	992	992	992	992	0
226	20240730	162300	28324664	992	992	992	992	0
227	20240730	162200	28324664	992	992	992	992	0
228	20240730	162100	28324664	992	992	992	992	0
229	20240730	162000	28324664	992	992	992	992	0
230	20240730	161900	28324664	992	992	992	992	0
231	20240730	161800	28324664	992	992	992	992	0
232	20240730	161700	28324664	992	992	992	992	0
233	20240730	161600	28324664	992	992	992	992	0
234	20240730	161500	28324664	992	992	992	992	0
235	20240730	161400	28324664	992	992	992	992	0
236	20240730	161300	28324664	992	992	992	992	0
237	20240730	161200	28324664	992	992	992	992	0
238	20240730	161100	28324664	992	992	992	992	0
239	20240730	161000	28324664	992	992	992	992	0
240	20240730	160900	28324664	992	992	992	992	0
241	20240730	160800	28324664	992	992	992	992	0
242	20240730	160700	28324664	992	992	992	992	1665
243	20240730	160600	28324664	992	992	992	992	0
244	20240730	160500	28324664	992	992	992	992	0
245	20240730	160400	28324664	992	992	992	992	0
246	20240730	160300	28324664	992	992	992	992	0
247	20240730	160200	28324664	992	992	992	992	0
248	20240730	160100	28324664	992	992	992	992	0
249	20240730	160000	28324664	992	992	992	992	0
250	20240730	155900	28324664	992	992	992	992	0
251	20240730	155800	28324664	992	992	992	992	0
252	20240730	155700	28324664	992	992	992	992	0
253	20240730	155600	28324664	992	992	992	992	0
254	20240730	155500	28324664	992	992	992	992	0
255	20240730	155400	28324664	992	992	992	992	0
256	20240730	155300	28324664	992	992	992	992	0
257	20240730	155200	28324664	992	992	992	992	0
258	20240730	155100	28324664	992	992	992	992	0
259	20240730	155000	28324664	992	992	992	992	0
260	20240730	154900	28324664	992	992	992	992	0
261	20240730	154800	28324664	992	992	992	992	0
262	20240730	154700	28324664	992	992	992	992	0
263	20240730	154600	28324664	992	992	992	992	0
264	20240730	154500	28324664	992	992	992	992	0
265	20240730	154400	28324664	992	992	992	992	0
266	20240730	154300	28324664	992	992	992	992	0
267	20240730	154200	28324664	992	992	992	992	0
268	20240730	154100	28324664	992	992	992	992	0
269	20240730	154000	28324664	992	992	992	992	0
270	20240730	153900	28324664	992	992	992	992	0
271	20240730	153800	28324664	992	992	992	992	0
272	20240730	153700	28324664	992	992	992	992	1665
273	20240730	153600	28324664	992	992	992	992	0
274	20240730	153500	28324664	992	992	992	992	0
275	20240730	153400	28324664	992	992	992	992	0
276	20240730	153300	28324664	992	992	992	992	0
277	20240730	153200	28324664	992	992	992	992	0
278	20240730	153100	28324664	992	992	992	992	0
279	20240730	153000	28324664	992	992	992	992	1665
280	20240730	152900	26672984	992	992	992	992	0
281	20240730	152800	26672984	992	992	992	992	0
282	20240730	152700	26672984	992	992	992	992	0
283	20240730	152600	26672984	992	992	992	992	0
284	20240730	152500	26672984	992	992	992	992	0
285	20240730	152400	26672984	992	992	992	992	0
286	20240730	152300	26672984	992	992	992	992	0
287	20240730	152200	26672984	992	992	992	992	0
288	20240730	152100	26672984	992	992	992	992	0
289	20240730	152000	26672984	992	992	992	992	0
290	20240730	151900	26672984	992	992	992	992	0
291	20240730	151800	26672984	992	992	992	992	0
292	20240730	151700	26672984	992	992	992	992	1042
293	20240730	151600	25639320	992	992	992	992	0
294	20240730	151500	25639320	992	992	992	992	0
295	20240730	151400	25639320	992	992	992	992	0
296	20240730	151300	25639320	992	992	992	992	168
297	20240730	151200	25472664	992	992	992	992	1
298	20240730	151100	25471672	992	992	992	992	0
299	20240730	151000	25471672	992	990	992	990	256
300	20240730	150900	25217722	990	990	990	990	0
301	20240730	150800	25217722	990	990	990	990	0
302	20240730	150700	25217722	990	984	990	984	773
303	20240730	150600	24456316	984	984	984	984	162
304	20240730	150500	24296908	983	983	983	983	0
305	20240730	150400	24296908	983	983	983	983	0
306	20240730	150300	24296908	983	983	983	983	100
307	20240730	150200	24198608	977	977	977	977	102
308	20240730	150100	24098954	983	983	983	983	1
309	20240730	150000	24097971	982	982	982	982	0
310	20240730	145900	24097971	982	982	982	982	0
311	20240730	145800	24097971	982	982	982	982	169
312	20240730	145700	23932013	982	982	982	982	0
313	20240730	145600	23932013	982	982	982	982	0
314	20240730	145500	23932013	982	982	982	982	0
315	20240730	145400	23932013	982	982	982	982	2
316	20240730	145300	23930049	982	982	982	982	0
317	20240730	145200	23930049	982	982	982	982	0
318	20240730	145100	23930049	982	982	982	982	0
319	20240730	145000	23930049	982	982	982	982	0
320	20240730	144900	23930049	982	982	982	982	0
321	20240730	144800	23930049	982	982	982	982	1
322	20240730	144700	23929067	980	980	980	980	0
323	20240730	144600	23929067	980	980	980	980	0
324	20240730	144500	23929067	980	980	980	980	0
325	20240730	144400	23929067	980	980	980	980	737
326	20240730	144300	23206807	980	980	980	980	0
327	20240730	144200	23206807	980	980	980	980	1
328	20240730	144100	23205827	977	977	977	977	0
329	20240730	144000	23205827	977	977	977	977	0
330	20240730	143900	23205827	977	977	977	977	1
331	20240730	143800	23204850	977	977	977	977	0
332	20240730	143700	23204850	977	977	977	977	0
333	20240730	143600	23204850	977	978	978	977	2230
334	20240730	143500	21025939	979	979	979	979	0
335	20240730	143400	21025939	979	978	979	978	2
336	20240730	143300	21023982	979	979	979	979	100
337	20240730	143200	20926082	979	979	979	979	271
338	20240730	143100	20660773	980	980	980	980	0
339	20240730	143000	20660773	980	980	980	980	0
340	20240730	142900	20660773	980	980	980	980	0
341	20240730	142800	20660773	980	980	980	980	0
342	20240730	142700	20660773	980	980	980	980	0
343	20240730	142600	20660773	980	980	980	980	0
344	20240730	142500	20660773	980	980	980	980	0
345	20240730	142400	20660773	980	980	980	980	0
346	20240730	142300	20660773	980	980	980	980	0
347	20240730	142200	20660773	980	980	980	980	10
348	20240730	142100	20650973	980	980	980	980	0
349	20240730	142000	20650973	980	980	980	980	0
350	20240730	141900	20650973	980	980	980	980	0
351	20240730	141800	20650973	980	980	980	980	0
352	20240730	141700	20650973	980	980	980	980	0
353	20240730	141600	20650973	980	980	980	980	0
354	20240730	141500	20650973	980	980	980	980	0
355	20240730	141400	20650973	980	980	980	980	1
356	20240730	141300	20649993	979	979	979	979	0
357	20240730	141200	20649993	979	979	979	979	0
358	20240730	141100	20649993	979	979	979	979	0
359	20240730	141000	20649993	979	979	979	979	0
360	20240730	140900	20649993	979	979	979	979	1
361	20240730	140800	20649014	980	980	980	980	1
362	20240730	140700	20648034	980	980	980	980	0
363	20240730	140600	20648034	980	980	980	980	0
364	20240730	140500	20648034	980	980	980	980	0
365	20240730	140400	20648034	980	980	980	980	0
366	20240730	140300	20648034	980	980	980	980	0
367	20240730	140200	20648034	980	980	980	980	0
368	20240730	140100	20648034	980	980	980	980	2
369	20240730	140000	20646074	980	980	980	980	0
370	20240730	135900	20646074	980	980	980	980	0
371	20240730	135800	20646074	980	980	980	980	0
372	20240730	135700	20646074	980	980	980	980	0
373	20240730	135600	20646074	980	980	980	980	0
374	20240730	135500	20646074	980	980	980	980	0
375	20240730	135400	20646074	980	980	980	980	0
376	20240730	135300	20646074	980	980	980	980	184
377	20240730	135200	20465754	980	980	980	980	0
378	20240730	135100	20465754	980	980	980	980	1
379	20240730	135000	20464774	980	980	980	980	0
380	20240730	134900	20464774	980	980	980	980	1
381	20240730	134800	20463794	975	975	975	975	0
382	20240730	134700	20463794	975	975	975	975	0
383	20240730	134600	20463794	975	975	975	975	0
384	20240730	134500	20463794	975	975	975	975	0
385	20240730	134400	20463794	975	979	979	975	100
386	20240730	134300	20366197	980	980	980	980	0
387	20240730	134200	20366197	980	980	980	980	0
388	20240730	134100	20366197	980	980	980	980	0
389	20240730	134000	20366197	980	980	980	980	0
390	20240730	133900	20366197	980	980	980	980	0
391	20240730	133800	20366197	980	980	980	980	0
392	20240730	133700	20366197	980	980	980	980	0
393	20240730	133600	20366197	980	980	980	980	0
394	20240730	133500	20366197	980	980	980	980	0
395	20240730	133400	20366197	980	980	980	980	0
396	20240730	133300	20366197	980	980	980	980	1
397	20240730	133200	20365217	980	980	980	980	0
398	20240730	133100	20365217	980	980	980	980	0
399	20240730	133000	20365217	980	980	980	980	0
400	20240730	132900	20365217	980	980	980	980	400
401	20240730	132800	19973217	980	980	980	980	38
402	20240730	132700	19935977	980	980	980	980	0
403	20240730	132600	19935977	980	980	980	980	0
404	20240730	132500	19935977	980	980	980	980	0
405	20240730	132400	19935977	980	980	980	980	1
406	20240730	132300	19934997	975	975	975	975	0
407	20240730	132200	19934997	975	978	978	975	1500
408	20240730	132100	18471513	980	980	980	980	0
409	20240730	132000	18471513	980	980	980	980	0
410	20240730	131900	18471513	980	980	980	980	0
411	20240730	131800	18471513	980	980	980	980	0
412	20240730	131700	18471513	980	980	980	980	0
413	20240730	131600	18471513	980	980	980	980	0
414	20240730	131500	18471513	980	980	980	980	0
415	20240730	131400	18471513	980	980	980	980	0
416	20240730	131300	18471513	980	980	980	980	0
417	20240730	131200	18471513	980	980	980	980	0
418	20240730	131100	18471513	980	980	980	980	0
419	20240730	131000	18471513	980	980	980	980	0
420	20240730	130900	18471513	980	977	980	976	181
421	20240730	130800	18294751	980	980	980	980	0
422	20240730	130700	18294751	980	980	980	980	0
423	20240730	130600	18294751	980	980	980	980	0
424	20240730	130500	18294751	980	980	980	980	0
425	20240730	130400	18294751	980	980	980	980	0
426	20240730	130300	18294751	980	980	980	980	0
427	20240730	130200	18294751	980	980	980	980	1
428	20240730	130100	18293771	980	980	980	980	0
429	20240730	130000	18293771	980	980	980	980	0
430	20240730	125900	18293771	980	980	980	980	0
431	20240730	125800	18293771	980	980	980	980	0
432	20240730	125700	18293771	980	980	980	980	0
433	20240730	125600	18293771	980	980	980	980	0
434	20240730	125500	18293771	980	980	980	980	0
435	20240730	125400	18293771	980	980	980	980	0
436	20240730	125300	18293771	980	980	980	980	0
437	20240730	125200	18293771	980	980	980	980	0
438	20240730	125100	18293771	980	980	980	980	0
439	20240730	125000	18293771	980	980	980	980	0
440	20240730	124900	18293771	980	980	980	980	0
441	20240730	124800	18293771	980	980	980	980	0
442	20240730	124700	18293771	980	980	980	980	0
443	20240730	124600	18293771	980	980	980	980	0
444	20240730	124500	18293771	980	980	980	980	0
445	20240730	124400	18293771	980	980	980	980	0
446	20240730	124300	18293771	980	980	980	980	0
447	20240730	124200	18293771	980	980	980	980	0
448	20240730	124100	18293771	980	980	980	980	0
449	20240730	124000	18293771	980	980	980	980	0
450	20240730	123900	18293771	980	980	980	980	0
451	20240730	123800	18293771	980	980	980	980	0
452	20240730	123700	18293771	980	980	980	980	0
453	20240730	123600	18293771	980	980	980	980	0
454	20240730	123500	18293771	980	980	980	980	0
455	20240730	123400	18293771	980	980	980	980	0
456	20240730	123300	18293771	980	980	980	980	0
457	20240730	123200	18293771	980	980	980	980	0
458	20240730	123100	18293771	980	980	980	980	0
459	20240730	123000	18293771	980	980	980	980	0
460	20240730	122900	18293771	980	980	980	980	7
461	20240730	122800	18286911	980	980	980	980	0
462	20240730	122700	18286911	980	980	980	980	0
463	20240730	122600	18286911	980	980	980	980	0
464	20240730	122500	18286911	980	980	980	980	0
465	20240730	122400	18286911	980	980	980	980	0
466	20240730	122300	18286911	980	980	980	980	0
467	20240730	122200	18286911	980	980	980	980	0
468	20240730	122100	18286911	980	980	980	980	0
469	20240730	122000	18286911	980	980	980	980	0
470	20240730	121900	18286911	980	980	980	980	100
471	20240730	121800	18188911	980	980	980	980	0
472	20240730	121700	18188911	980	980	980	980	0
473	20240730	121600	18188911	980	980	980	980	0
474	20240730	121500	18188911	980	980	980	980	0
475	20240730	121400	18188911	980	980	980	980	0
476	20240730	121300	18188911	980	980	980	980	0
477	20240730	121200	18188911	980	980	980	980	0
478	20240730	121100	18188911	980	980	980	980	0
479	20240730	121000	18188911	980	980	980	980	0
480	20240730	120900	18188911	980	980	980	980	0
481	20240730	120800	18188911	980	980	980	980	0
482	20240730	120700	18188911	980	980	980	980	0
483	20240730	120600	18188911	980	980	980	980	0
484	20240730	120500	18188911	980	980	980	980	4
485	20240730	120400	18184991	980	980	980	980	0
486	20240730	120300	18184991	980	980	980	980	9
487	20240730	120200	18176171	980	980	980	980	10
488	20240730	120100	18166371	980	980	980	980	0
489	20240730	120000	18166371	980	980	980	980	0
490	20240730	115900	18166371	980	980	980	980	0
491	20240730	115800	18166371	980	980	980	980	0
492	20240730	115700	18166371	980	980	980	980	0
493	20240730	115600	18166371	980	980	980	980	0
494	20240730	115500	18166371	980	980	980	980	1
495	20240730	115400	18165391	975	975	975	975	0
496	20240730	115300	18165391	975	979	979	975	10972
497	20240730	115200	7464855	980	980	980	980	0
498	20240730	115100	7464855	980	980	980	980	0
499	20240730	115000	7464855	980	980	980	980	0
500	20240730	114900	7464855	980	980	980	980	0
501	20240730	114800	7464855	980	980	980	980	0
502	20240730	114700	7464855	980	980	980	980	0
503	20240730	114600	7464855	980	980	980	980	0
504	20240730	114500	7464855	980	980	980	980	0
505	20240730	114400	7464855	980	980	980	980	0
506	20240730	114300	7464855	980	980	980	980	0
507	20240730	114200	7464855	980	980	980	980	0
508	20240730	114100	7464855	980	980	980	980	1000
509	20240730	114000	6484855	980	980	980	980	0
510	20240730	113900	6484855	980	980	980	980	0
511	20240730	113800	6484855	980	976	980	976	742
512	20240730	113700	5760659	977	977	977	977	0
513	20240730	113600	5760659	977	979	979	977	59
514	20240730	113500	5702984	980	980	980	980	0
515	20240730	113400	5702984	980	980	980	980	40
516	20240730	113300	5663784	980	980	980	980	0
517	20240730	113200	5663784	980	980	980	980	0
518	20240730	113100	5663784	980	980	980	980	10
519	20240730	113000	5653984	980	980	980	980	0
520	20240730	112900	5653984	980	979	980	979	51
521	20240730	112800	5604054	979	979	979	979	5
522	20240730	112700	5599159	979	979	979	979	0
523	20240730	112600	5599159	979	979	979	979	0
524	20240730	112500	5599159	979	979	979	979	0
525	20240730	112400	5599159	979	979	979	979	0
526	20240730	112300	5599159	979	979	979	979	92
527	20240730	112200	5509091	980	980	980	980	0
528	20240730	112100	5509091	980	980	980	980	0
529	20240730	112000	5509091	980	980	980	980	0
530	20240730	111900	5509091	980	980	980	980	0
531	20240730	111800	5509091	980	980	980	980	0
532	20240730	111700	5509091	980	980	980	980	0
533	20240730	111600	5509091	980	980	980	976	78
534	20240730	111500	5432781	980	980	980	980	0
535	20240730	111400	5432781	980	980	980	980	0
536	20240730	111300	5432781	980	980	980	980	0
537	20240730	111200	5432781	980	979	980	979	47
538	20240730	111100	5386767	980	980	980	980	15
539	20240730	111000	5372067	982	982	982	982	0
540	20240730	110900	5372067	982	982	982	982	0
541	20240730	110800	5372067	982	982	982	982	0
542	20240730	110700	5372067	982	982	982	982	0
543	20240730	110600	5372067	982	982	982	982	0
544	20240730	110500	5372067	982	982	982	982	0
545	20240730	110400	5372067	982	982	982	982	0
546	20240730	110300	5372067	982	981	982	981	659
547	20240730	110200	4725587	982	982	982	982	0
548	20240730	110100	4725587	982	982	982	982	0
549	20240730	110000	4725587	982	982	982	982	0
550	20240730	105900	4725587	982	982	982	982	0
551	20240730	105800	4725587	982	982	982	982	31
552	20240730	105700	4695145	976	976	976	976	0
553	20240730	105600	4695145	976	976	976	976	0
554	20240730	105500	4695145	976	976	976	976	0
555	20240730	105400	4695145	976	979	979	976	19
556	20240730	105300	4676595	982	982	982	982	0
557	20240730	105200	4676595	982	982	982	982	0
558	20240730	105100	4676595	982	982	982	982	0
559	20240730	105000	4676595	982	982	982	982	1
560	20240730	104900	4675613	976	981	981	976	200
561	20240730	104800	4480328	982	982	982	982	0
562	20240730	104700	4480328	982	982	982	982	0
563	20240730	104600	4480328	982	982	982	982	0
564	20240730	104500	4480328	982	982	982	982	0
565	20240730	104400	4480328	982	982	982	982	0
566	20240730	104300	4480328	982	982	982	982	0
567	20240730	104200	4480328	982	982	982	982	0
568	20240730	104100	4480328	982	982	982	982	0
569	20240730	104000	4480328	982	982	982	982	0
570	20240730	103900	4480328	982	982	982	982	0
571	20240730	103800	4480328	982	982	982	982	0
572	20240730	103700	4480328	982	982	982	982	0
573	20240730	103600	4480328	982	982	982	982	0
574	20240730	103500	4480328	982	982	982	982	0
575	20240730	103400	4480328	982	982	982	982	0
576	20240730	103300	4480328	982	982	982	982	61
577	20240730	103200	4420426	982	982	982	982	0
578	20240730	103100	4420426	982	982	982	982	0
579	20240730	103000	4420426	982	982	982	982	0
580	20240730	102900	4420426	982	982	982	982	0
581	20240730	102800	4420426	982	982	982	982	0
582	20240730	102700	4420426	982	982	982	982	280
583	20240730	102600	4145466	982	982	982	982	0
584	20240730	102500	4145466	982	982	982	982	0
585	20240730	102400	4145466	982	982	982	982	0
586	20240730	102300	4145466	982	982	982	982	1
587	20240730	102200	4144484	980	980	980	980	6
588	20240730	102100	4138604	980	980	980	980	0
589	20240730	102000	4138604	980	980	980	980	2
590	20240730	101900	4136644	980	982	982	980	26
591	20240730	101800	4111131	984	984	984	984	0
592	20240730	101700	4111131	984	984	984	984	0
593	20240730	101600	4111131	984	984	984	984	0
594	20240730	101500	4111131	984	984	984	984	0
595	20240730	101400	4111131	984	984	984	984	0
596	20240730	101300	4111131	984	984	984	984	0
597	20240730	101200	4111131	984	984	984	984	0
598	20240730	101100	4111131	984	984	984	984	0
599	20240730	101000	4111131	984	984	984	984	0
600	20240730	100900	4111131	984	984	984	984	0
601	20240730	100800	4111131	984	984	984	984	0
602	20240730	100700	4111131	984	984	984	984	0
603	20240730	100600	4111131	984	984	984	984	0
604	20240730	100500	4111131	984	984	984	984	0
605	20240730	100400	4111131	984	984	984	984	0
606	20240730	100300	4111131	984	984	984	984	0
607	20240730	100200	4111131	984	984	984	984	0
608	20240730	100100	4111131	984	984	984	984	0
609	20240730	100000	4111131	984	984	984	984	0
610	20240730	095900	4111131	984	984	984	984	0
611	20240730	095800	4111131	984	984	984	980	44
612	20240730	095700	4067955	984	984	984	984	0
613	20240730	095600	4067955	984	984	984	984	0
614	20240730	095500	4067955	984	984	984	984	0
615	20240730	095400	4067955	984	984	984	984	0
616	20240730	095300	4067955	984	984	984	984	1
617	20240730	095200	4066971	977	977	977	977	13
618	20240730	095100	4054270	984	981	984	976	2026
619	20240730	095000	2072470	984	981	984	981	21
620	20240730	094900	2051866	984	984	984	984	0
621	20240730	094800	2051866	984	984	984	984	0
622	20240730	094700	2051866	984	984	984	984	0
623	20240730	094600	2051866	984	984	984	984	0
624	20240730	094500	2051866	984	983	984	981	104
625	20240730	094400	1949832	984	984	984	984	0
626	20240730	094300	1949832	984	984	984	984	0
627	20240730	094200	1949832	984	984	984	984	0
628	20240730	094100	1949832	984	984	984	984	0
629	20240730	094000	1949832	984	984	984	984	0
630	20240730	093900	1949832	984	984	984	984	0
631	20240730	093800	1949832	984	984	984	984	0
632	20240730	093700	1949832	984	984	984	984	0
633	20240730	093600	1949832	984	984	984	984	0
634	20240730	093500	1949832	984	984	984	984	0
635	20240730	093400	1949832	984	984	984	984	0
636	20240730	093300	1949832	984	984	984	984	0
637	20240730	093200	1949832	984	984	984	984	0
638	20240730	093100	1949832	984	984	984	984	0
639	20240730	093000	1949832	984	984	984	984	0
640	20240730	092900	1949832	984	984	984	984	0
641	20240730	092800	1949832	984	984	984	984	0
642	20240730	092700	1949832	984	984	984	984	0
643	20240730	092600	1949832	984	984	984	984	0
644	20240730	092500	1949832	984	984	984	984	0
645	20240730	092400	1949832	984	984	984	984	0
646	20240730	092300	1949832	984	984	984	984	0
647	20240730	092200	1949832	984	984	984	984	10
648	20240730	092100	1939992	984	984	984	984	0
649	20240730	092000	1939992	984	984	984	984	1
650	20240730	091900	1939008	980	980	980	980	0
651	20240730	091800	1939008	980	981	981	980	61
652	20240730	091700	1879217	984	984	984	984	0
653	20240730	091600	1879217	984	984	984	984	0
654	20240730	091500	1879217	984	984	984	984	0
655	20240730	091400	1879217	984	984	984	984	0
656	20240730	091300	1879217	984	984	984	984	0
657	20240730	091200	1879217	984	984	984	984	1
658	20240730	091100	1878233	980	980	980	980	0
659	20240730	091000	1878233	980	982	982	980	101
660	20240730	090900	1779237	984	984	984	984	5
661	20240730	090800	1774317	984	984	984	984	0
662	20240730	090700	1774317	984	984	984	984	0
663	20240730	090600	1774317	984	983	984	983	28
664	20240730	090500	1746792	983	983	983	983	6
665	20240730	090400	1740894	983	983	983	983	1
666	20240730	090300	1739911	983	983	983	983	0
667	20240730	090200	1739911	983	983	983	983	0
668	20240730	090100	1739911	983	983	983	983	43
669	20240730	090000	1697642	984	983	984	983	1727