KissMeData/020180/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	190500	151533828	970	970	970	970	9161
3	20240731	190400	151533828	970	970	970	970	0
4	20240731	190300	151533828	970	970	970	970	0
5	20240731	190200	151533828	970	970	970	970	0
6	20240731	190100	151533828	970	970	970	970	0
7	20240731	190000	151533828	970	970	970	970	0
8	20240731	185900	151533828	970	970	970	970	0
9	20240731	185800	151533828	970	970	970	970	0
10	20240731	185700	151533828	970	970	970	970	0
11	20240731	185600	151533828	970	970	970	970	0
12	20240731	185500	151533828	970	970	970	970	0
13	20240731	185400	151533828	970	970	970	970	0
14	20240731	185300	151533828	970	970	970	970	0
15	20240731	185200	151533828	970	970	970	970	0
16	20240731	185100	151533828	970	970	970	970	0
17	20240731	185000	151533828	970	970	970	970	0
18	20240731	184900	151533828	970	970	970	970	0
19	20240731	184800	151533828	970	970	970	970	0
20	20240731	184700	151533828	970	970	970	970	0
21	20240731	184600	151533828	970	970	970	970	0
22	20240731	184500	151533828	970	970	970	970	0
23	20240731	184400	151533828	970	970	970	970	0
24	20240731	184300	151533828	970	970	970	970	0
25	20240731	184200	151533828	970	970	970	970	0
26	20240731	184100	151533828	970	970	970	970	0
27	20240731	184000	151533828	970	970	970	970	0
28	20240731	183900	151533828	970	970	970	970	0
29	20240731	183800	151533828	970	970	970	970	0
30	20240731	183700	151533828	970	970	970	970	0
31	20240731	183600	151533828	970	970	970	970	0
32	20240731	183500	151533828	970	970	970	970	9161
33	20240731	183400	151533828	970	970	970	970	0
34	20240731	183300	151533828	970	970	970	970	0
35	20240731	183200	151533828	970	970	970	970	0
36	20240731	183100	151533828	970	970	970	970	0
37	20240731	183000	151533828	970	970	970	970	0
38	20240731	182900	151533828	970	970	970	970	0
39	20240731	182800	151533828	970	970	970	970	0
40	20240731	182700	151533828	970	970	970	970	0
41	20240731	182600	151533828	970	970	970	970	0
42	20240731	182500	151533828	970	970	970	970	0
43	20240731	182400	151533828	970	970	970	970	0
44	20240731	182300	151533828	970	970	970	970	0
45	20240731	182200	151533828	970	970	970	970	0
46	20240731	182100	151533828	970	970	970	970	0
47	20240731	182000	151533828	970	970	970	970	0
48	20240731	181900	151533828	970	970	970	970	0
49	20240731	181800	151533828	970	970	970	970	0
50	20240731	181700	151533828	970	970	970	970	0
51	20240731	181600	151533828	970	970	970	970	0
52	20240731	181500	151533828	970	970	970	970	0
53	20240731	181400	151533828	970	970	970	970	0
54	20240731	181300	151533828	970	970	970	970	0
55	20240731	181200	151533828	970	970	970	970	0
56	20240731	181100	151533828	970	970	970	970	0
57	20240731	181000	151533828	970	970	970	970	0
58	20240731	180900	151533828	970	970	970	970	0
59	20240731	180800	151533828	970	970	970	970	0
60	20240731	180700	151533828	970	970	970	970	0
61	20240731	180600	151533828	970	970	970	970	0
62	20240731	180500	151533828	970	970	970	970	9161
63	20240731	180400	151533828	970	970	970	970	0
64	20240731	180300	151533828	970	970	970	970	0
65	20240731	180200	151533828	970	970	970	970	0
66	20240731	180100	151533828	970	970	970	970	0
67	20240731	180000	151533828	970	970	970	970	0
68	20240731	175900	151533828	970	970	970	970	0
69	20240731	175800	151533828	970	970	970	970	0
70	20240731	175700	151533828	970	970	970	970	0
71	20240731	175600	151533828	970	970	970	970	0
72	20240731	175500	151533828	970	970	970	970	0
73	20240731	175400	151533828	970	970	970	970	0
74	20240731	175300	151533828	970	970	970	970	0
75	20240731	175200	151533828	970	970	970	970	0
76	20240731	175100	151533828	970	970	970	970	0
77	20240731	175000	151533828	970	970	970	970	0
78	20240731	174900	151533828	970	970	970	970	0
79	20240731	174800	151533828	970	970	970	970	0
80	20240731	174700	151533828	970	970	970	970	0
81	20240731	174600	151533828	970	970	970	970	0
82	20240731	174500	151533828	970	970	970	970	0
83	20240731	174400	151533828	970	970	970	970	0
84	20240731	174300	151533828	970	970	970	970	0
85	20240731	174200	151533828	970	970	970	970	0
86	20240731	174100	151533828	970	970	970	970	0
87	20240731	174000	151533828	970	970	970	970	0
88	20240731	173900	151533828	970	970	970	970	0
89	20240731	173800	151533828	970	970	970	970	0
90	20240731	173700	151533828	970	970	970	970	0
91	20240731	173600	151533828	970	970	970	970	0
92	20240731	173500	151533828	970	970	970	970	9161
93	20240731	173400	151533828	970	970	970	970	0
94	20240731	173300	151533828	970	970	970	970	0
95	20240731	173200	151533828	970	970	970	970	0
96	20240731	173100	151533828	970	970	970	970	0
97	20240731	173000	151533828	970	970	970	970	0
98	20240731	172900	151533828	970	970	970	970	0
99	20240731	172800	151533828	970	970	970	970	0
100	20240731	172700	151533828	970	970	970	970	0
101	20240731	172600	151533828	970	970	970	970	0
102	20240731	172500	151533828	970	970	970	970	0
103	20240731	172400	151533828	970	970	970	970	0
104	20240731	172300	151533828	970	970	970	970	0
105	20240731	172200	151533828	970	970	970	970	0
106	20240731	172100	151533828	970	970	970	970	0
107	20240731	172000	151533828	970	970	970	970	0
108	20240731	171900	151533828	970	970	970	970	0
109	20240731	171800	151533828	970	970	970	970	0
110	20240731	171700	151533828	970	970	970	970	0
111	20240731	171600	151533828	970	970	970	970	0
112	20240731	171500	151533828	970	970	970	970	0
113	20240731	171400	151533828	970	970	970	970	0
114	20240731	171300	151533828	970	970	970	970	0
115	20240731	171200	151533828	970	970	970	970	0
116	20240731	171100	151533828	970	970	970	970	0
117	20240731	171000	151533828	970	970	970	970	0
118	20240731	170900	151533828	970	970	970	970	0
119	20240731	170800	151533828	970	970	970	970	0
120	20240731	170700	151533828	970	970	970	970	0
121	20240731	170600	151533828	970	970	970	970	0
122	20240731	170500	151533828	970	970	970	970	9161
123	20240731	170400	151533828	970	970	970	970	0
124	20240731	170300	151533828	970	970	970	970	0
125	20240731	170200	151533828	970	970	970	970	0
126	20240731	170100	151533828	970	970	970	970	0
127	20240731	170000	151533828	970	970	970	970	0
128	20240731	165900	151533828	970	970	970	970	0
129	20240731	165800	151533828	970	970	970	970	0
130	20240731	165700	151533828	970	970	970	970	0
131	20240731	165600	151533828	970	970	970	970	0
132	20240731	165500	151533828	970	970	970	970	0
133	20240731	165400	151533828	970	970	970	970	0
134	20240731	165300	151533828	970	970	970	970	0
135	20240731	165200	151533828	970	970	970	970	0
136	20240731	165100	151533828	970	970	970	970	0
137	20240731	165000	151533828	970	970	970	970	0
138	20240731	164900	151533828	970	970	970	970	0
139	20240731	164800	151533828	970	970	970	970	0
140	20240731	164700	151533828	970	970	970	970	0
141	20240731	164600	151533828	970	970	970	970	0
142	20240731	164500	151533828	970	970	970	970	0
143	20240731	164400	151533828	970	970	970	970	0
144	20240731	164300	151533828	970	970	970	970	0
145	20240731	164200	151533828	970	970	970	970	0
146	20240731	164100	151533828	970	970	970	970	0
147	20240731	164000	151533828	970	970	970	970	0
148	20240731	163900	151533828	970	970	970	970	0
149	20240731	163800	151533828	970	970	970	970	0
150	20240731	163700	151533828	970	970	970	970	0
151	20240731	163600	151533828	970	970	970	970	0
152	20240731	163500	151533828	970	970	970	970	9161
153	20240731	163400	151533828	970	970	970	970	0
154	20240731	163300	151533828	970	970	970	970	0
155	20240731	163200	151533828	970	970	970	970	0
156	20240731	163100	151533828	970	970	970	970	0
157	20240731	163000	151533828	970	970	970	970	0
158	20240731	162900	151533828	970	970	970	970	0
159	20240731	162800	151533828	970	970	970	970	0
160	20240731	162700	151533828	970	970	970	970	0
161	20240731	162600	151533828	970	970	970	970	0
162	20240731	162500	151533828	970	970	970	970	0
163	20240731	162400	151533828	970	970	970	970	0
164	20240731	162300	151533828	970	970	970	970	0
165	20240731	162200	151533828	970	970	970	970	0
166	20240731	162100	151533828	970	970	970	970	0
167	20240731	162000	151533828	970	970	970	970	0
168	20240731	161900	151533828	970	970	970	970	0
169	20240731	161800	151533828	970	970	970	970	0
170	20240731	161700	151533828	970	970	970	970	0
171	20240731	161600	151533828	970	970	970	970	0
172	20240731	161500	151533828	970	970	970	970	0
173	20240731	161400	151533828	970	970	970	970	0
174	20240731	161300	151533828	970	970	970	970	0
175	20240731	161200	151533828	970	970	970	970	0
176	20240731	161100	151533828	970	970	970	970	0
177	20240731	161000	151533828	970	970	970	970	0
178	20240731	160900	151533828	970	970	970	970	0
179	20240731	160800	151533828	970	970	970	970	0
180	20240731	160700	151533828	970	970	970	970	0
181	20240731	160600	151533828	970	970	970	970	0
182	20240731	160500	151533828	970	970	970	970	9161
183	20240731	160400	151533828	970	970	970	970	0
184	20240731	160300	151533828	970	970	970	970	0
185	20240731	160200	151533828	970	970	970	970	0
186	20240731	160100	151533828	970	970	970	970	0
187	20240731	160000	151533828	970	970	970	970	0
188	20240731	155900	151533828	970	970	970	970	0
189	20240731	155800	151533828	970	970	970	970	0
190	20240731	155700	151533828	970	970	970	970	0
191	20240731	155600	151533828	970	970	970	970	0
192	20240731	155500	151533828	970	970	970	970	0
193	20240731	155400	151533828	970	970	970	970	0
194	20240731	155300	151533828	970	970	970	970	0
195	20240731	155200	151533828	970	970	970	970	0
196	20240731	155100	151533828	970	970	970	970	0
197	20240731	155000	151533828	970	970	970	970	0
198	20240731	154900	151533828	970	970	970	970	0
199	20240731	154800	151533828	970	970	970	970	0
200	20240731	154700	151533828	970	970	970	970	0
201	20240731	154600	151533828	970	970	970	970	0
202	20240731	154500	151533828	970	970	970	970	0
203	20240731	154400	151533828	970	970	970	970	0
204	20240731	154300	151533828	970	970	970	970	0
205	20240731	154200	151533828	970	970	970	970	0
206	20240731	154100	151533828	970	970	970	970	0
207	20240731	154000	151533828	970	970	970	970	0
208	20240731	153900	151533828	970	970	970	970	0
209	20240731	153800	151533828	970	970	970	970	0
210	20240731	153700	151533828	970	970	970	970	0
211	20240731	153600	151533828	970	970	970	970	0
212	20240731	153500	151533828	970	970	970	970	9161
213	20240731	153400	151533828	970	970	970	970	0
214	20240731	153300	151533828	970	970	970	970	0
215	20240731	153200	151533828	970	970	970	970	0
216	20240731	153100	151533828	970	970	970	970	0
217	20240731	153000	151533828	970	970	970	970	9161
218	20240731	152900	142647658	972	972	972	972	0
219	20240731	152800	142647658	972	972	972	972	0
220	20240731	152700	142647658	972	972	972	972	0
221	20240731	152600	142647658	972	972	972	972	0
222	20240731	152500	142647658	972	972	972	972	0
223	20240731	152400	142647658	972	972	972	972	0
224	20240731	152300	142647658	972	972	972	972	0
225	20240731	152200	142647658	972	972	972	972	0
226	20240731	152100	142647658	972	972	972	972	0
227	20240731	152000	142647658	972	972	972	972	0
228	20240731	151900	142647658	972	972	972	972	0
229	20240731	151800	142647658	972	972	972	972	0
230	20240731	151700	142647658	972	972	972	972	128
231	20240731	151600	142523242	971	971	971	971	175
232	20240731	151500	142353317	972	972	972	972	300
233	20240731	151400	142061717	971	971	971	971	143
234	20240731	151300	141922864	971	971	971	971	0
235	20240731	151200	141922864	971	971	971	971	20
236	20240731	151100	141903444	972	971	972	971	251
237	20240731	151000	141659721	971	971	972	971	948
238	20240731	150900	140738751	972	972	972	972	0
239	20240731	150800	140738751	972	972	972	972	0
240	20240731	150700	140738751	972	972	972	972	2
241	20240731	150600	140736807	971	971	971	971	0
242	20240731	150500	140736807	971	971	971	971	0
243	20240731	150400	140736807	971	971	971	971	0
244	20240731	150300	140736807	971	971	971	971	1
245	20240731	150200	140735836	972	972	972	972	0
246	20240731	150100	140735836	972	972	972	972	11
247	20240731	150000	140725144	970	970	970	970	0
248	20240731	145900	140725144	970	970	970	970	0
249	20240731	145800	140725144	970	971	971	970	2700
250	20240731	145700	138105921	972	972	972	972	0
251	20240731	145600	138105921	972	971	972	971	61
252	20240731	145500	138046689	971	971	971	971	0
253	20240731	145400	138046689	971	971	971	971	0
254	20240731	145300	138046689	971	971	971	971	0
255	20240731	145200	138046689	971	971	971	971	179
256	20240731	145100	137872880	971	971	971	971	0
257	20240731	145000	137872880	971	971	971	971	0
258	20240731	144900	137872880	971	971	971	971	0
259	20240731	144800	137872880	971	971	971	971	0
260	20240731	144700	137872880	971	971	971	971	0
261	20240731	144600	137872880	971	971	971	971	2
262	20240731	144500	137870938	970	970	970	970	0
263	20240731	144400	137870938	970	970	970	970	0
264	20240731	144300	137870938	970	970	970	970	0
265	20240731	144200	137870938	970	970	970	970	0
266	20240731	144100	137870938	970	970	970	970	26
267	20240731	144000	137845718	969	969	970	969	7
268	20240731	143900	137838931	970	970	970	970	0
269	20240731	143800	137838931	970	970	970	970	0
270	20240731	143700	137838931	970	970	970	970	100
271	20240731	143600	137741931	970	970	970	970	0
272	20240731	143500	137741931	970	970	970	970	30
273	20240731	143400	137712831	968	968	968	968	0
274	20240731	143300	137712831	968	968	968	968	0
275	20240731	143200	137712831	968	968	968	968	0
276	20240731	143100	137712831	968	968	968	968	0
277	20240731	143000	137712831	968	968	968	968	0
278	20240731	142900	137712831	968	968	968	968	0
279	20240731	142800	137712831	968	968	968	968	0
280	20240731	142700	137712831	968	969	969	968	450
281	20240731	142600	137276920	970	970	970	970	0
282	20240731	142500	137276920	970	970	970	970	0
283	20240731	142400	137276920	970	970	970	970	0
284	20240731	142300	137276920	970	970	970	970	0
285	20240731	142200	137276920	970	970	970	970	0
286	20240731	142100	137276920	970	970	970	970	0
287	20240731	142000	137276920	970	970	970	970	0
288	20240731	141900	137276920	970	970	970	970	0
289	20240731	141800	137276920	970	970	970	970	100
290	20240731	141700	137179920	970	970	970	970	10
291	20240731	141600	137170220	968	968	968	968	0
292	20240731	141500	137170220	968	968	968	968	10
293	20240731	141400	137160540	968	968	968	968	127
294	20240731	141300	137037604	968	968	968	968	0
295	20240731	141200	137037604	968	968	968	968	5
296	20240731	141100	137032764	970	970	970	970	0
297	20240731	141000	137032764	970	970	970	970	1
298	20240731	140900	137031794	970	970	970	970	0
299	20240731	140800	137031794	970	970	970	970	0
300	20240731	140700	137031794	970	970	970	970	0
301	20240731	140600	137031794	970	967	970	967	194
302	20240731	140500	136844193	967	968	968	967	1307
303	20240731	140400	135579737	970	970	970	970	0
304	20240731	140300	135579737	970	970	970	970	0
305	20240731	140200	135579737	970	970	970	970	0
306	20240731	140100	135579737	970	970	970	970	1
307	20240731	140000	135578767	969	969	969	969	0
308	20240731	135900	135578767	969	969	969	969	0
309	20240731	135800	135578767	969	969	969	969	37
310	20240731	135700	135542914	969	969	969	969	1300
311	20240731	135600	134283214	970	970	970	970	0
312	20240731	135500	134283214	970	970	970	970	2000
313	20240731	135400	132343214	970	970	970	970	1000
314	20240731	135300	131373214	969	969	969	969	0
315	20240731	135200	131373214	969	969	969	969	0
316	20240731	135100	131373214	969	969	969	969	0
317	20240731	135000	131373214	969	969	969	969	0
318	20240731	134900	131373214	969	969	969	969	0
319	20240731	134800	131373214	969	969	969	969	0
320	20240731	134700	131373214	969	969	969	969	0
321	20240731	134600	131373214	969	969	969	969	0
322	20240731	134500	131373214	969	969	969	969	0
323	20240731	134400	131373214	969	969	969	969	0
324	20240731	134300	131373214	969	969	969	969	0
325	20240731	134200	131373214	969	969	969	969	0
326	20240731	134100	131373214	969	969	969	969	0
327	20240731	134000	131373214	969	969	969	969	0
328	20240731	133900	131373214	969	969	969	969	10
329	20240731	133800	131363524	971	971	971	971	0
330	20240731	133700	131363524	971	971	971	971	0
331	20240731	133600	131363524	971	971	971	971	0
332	20240731	133500	131363524	971	971	971	971	0
333	20240731	133400	131363524	971	971	971	971	0
334	20240731	133300	131363524	971	971	971	971	0
335	20240731	133200	131363524	971	971	971	971	0
336	20240731	133100	131363524	971	971	971	971	0
337	20240731	133000	131363524	971	971	971	971	0
338	20240731	132900	131363524	971	971	971	971	0
339	20240731	132800	131363524	971	971	971	971	0
340	20240731	132700	131363524	971	970	971	970	1296
341	20240731	132600	130105708	971	971	971	971	0
342	20240731	132500	130105708	971	971	971	971	0
343	20240731	132400	130105708	971	971	971	971	55
344	20240731	132300	130052303	971	970	971	970	10
345	20240731	132200	130042594	970	970	970	970	0
346	20240731	132100	130042594	970	970	970	970	0
347	20240731	132000	130042594	970	970	970	970	0
348	20240731	131900	130042594	970	970	970	970	0
349	20240731	131800	130042594	970	970	970	970	0
350	20240731	131700	130042594	970	970	970	970	0
351	20240731	131600	130042594	970	970	970	970	0
352	20240731	131500	130042594	970	970	970	970	0
353	20240731	131400	130042594	970	970	970	970	0
354	20240731	131300	130042594	970	970	970	970	0
355	20240731	131200	130042594	970	970	970	970	0
356	20240731	131100	130042594	970	970	970	970	0
357	20240731	131000	130042594	970	970	970	970	3
358	20240731	130900	130039684	972	972	972	972	0
359	20240731	130800	130039684	972	972	972	972	0
360	20240731	130700	130039684	972	972	972	972	0
361	20240731	130600	130039684	972	972	972	972	0
362	20240731	130500	130039684	972	972	972	972	0
363	20240731	130400	130039684	972	972	972	972	0
364	20240731	130300	130039684	972	972	972	972	0
365	20240731	130200	130039684	972	972	972	972	0
366	20240731	130100	130039684	972	972	972	972	0
367	20240731	130000	130039684	972	972	972	972	0
368	20240731	125900	130039684	972	972	972	972	1
369	20240731	125800	130038712	966	967	967	966	6
370	20240731	125700	130032911	972	972	972	972	0
371	20240731	125600	130032911	972	972	972	972	0
372	20240731	125500	130032911	972	972	972	972	0
373	20240731	125400	130032911	972	972	972	972	1
374	20240731	125300	130031939	966	967	967	966	6
375	20240731	125200	130026138	972	972	972	972	9
376	20240731	125100	130017390	972	966	972	966	2
377	20240731	125000	130015452	973	973	973	973	1
378	20240731	124900	130014479	966	966	966	966	0
379	20240731	124800	130014479	966	972	973	966	21
380	20240731	124700	129994123	972	972	972	972	0
381	20240731	124600	129994123	972	972	972	972	0
382	20240731	124500	129994123	972	972	972	972	0
383	20240731	124400	129994123	972	972	972	972	0
384	20240731	124300	129994123	972	972	972	972	0
385	20240731	124200	129994123	972	972	972	972	2
386	20240731	124100	129992179	972	970	972	970	166
387	20240731	124000	129830829	970	970	970	970	0
388	20240731	123900	129830829	970	970	970	970	0
389	20240731	123800	129830829	970	970	970	970	0
390	20240731	123700	129830829	970	970	970	970	0
391	20240731	123600	129830829	970	970	970	970	2700
392	20240731	123500	127211829	971	971	971	971	0
393	20240731	123400	127211829	971	971	971	971	0
394	20240731	123300	127211829	971	967	971	965	5118
395	20240731	123200	122257103	966	966	966	966	0
396	20240731	123100	122257103	966	966	966	966	1
397	20240731	123000	122256137	966	966	966	966	0
398	20240731	122900	122256137	966	969	969	966	4700
399	20240731	122800	117708603	971	971	971	971	0
400	20240731	122700	117708603	971	971	971	971	1
401	20240731	122600	117707632	968	968	968	968	0
402	20240731	122500	117707632	968	968	968	968	0
403	20240731	122400	117707632	968	968	968	968	0
404	20240731	122300	117707632	968	971	971	968	4395
405	20240731	122200	113449677	970	971	971	970	694
406	20240731	122100	112775917	975	975	975	975	0
407	20240731	122000	112775917	975	975	975	975	0
408	20240731	121900	112775917	975	975	975	975	0
409	20240731	121800	112775917	975	975	975	975	0
410	20240731	121700	112775917	975	975	975	975	1
411	20240731	121600	112774942	971	971	971	971	0
412	20240731	121500	112774942	971	971	971	971	0
413	20240731	121400	112774942	971	975	975	971	3
414	20240731	121300	112772021	971	973	975	971	149
415	20240731	121200	112626882	973	973	973	973	2
416	20240731	121100	112624936	971	971	971	971	1085
417	20240731	121000	111571401	976	976	976	976	0
418	20240731	120900	111571401	976	974	976	974	22
419	20240731	120800	111549962	970	970	970	970	0
420	20240731	120700	111549962	970	970	970	970	0
421	20240731	120600	111549962	970	970	970	970	0
422	20240731	120500	111549962	970	970	970	970	0
423	20240731	120400	111549962	970	970	970	970	1
424	20240731	120300	111548992	973	973	973	973	0
425	20240731	120200	111548992	973	974	974	973	3
426	20240731	120100	111546071	974	974	974	974	0
427	20240731	120000	111546071	974	974	974	974	0
428	20240731	115900	111546071	974	969	974	968	1036
429	20240731	115800	110542199	968	968	968	968	0
430	20240731	115700	110542199	968	976	976	968	16
431	20240731	115600	110526640	977	972	977	972	650
432	20240731	115500	109894207	966	966	966	966	0
433	20240731	115400	109894207	966	966	966	966	0
434	20240731	115300	109894207	966	969	969	966	104
435	20240731	115200	109793710	976	973	976	973	70
436	20240731	115100	109725484	965	974	976	964	684
437	20240731	115000	109062670	974	967	974	964	84
438	20240731	114900	108981079	963	968	968	963	4187
439	20240731	114800	104935747	967	968	968	967	3000
440	20240731	114700	102034503	968	972	974	967	86
441	20240731	114600	101951096	970	972	974	970	413
442	20240731	114500	101548861	968	968	968	968	0
443	20240731	114400	101548861	968	973	974	968	58
444	20240731	114300	101492582	968	969	969	968	3
445	20240731	114200	101489676	974	974	974	973	43
446	20240731	114100	101447798	967	969	974	967	10
447	20240731	114000	101438089	967	974	974	967	992
448	20240731	113900	100471888	967	968	968	967	1570
449	20240731	113800	98953558	967	967	967	967	0
450	20240731	113700	98953558	967	973	973	967	1139
451	20240731	113600	97845935	970	970	970	970	10
452	20240731	113500	97836235	968	968	969	968	212
453	20240731	113400	97630919	967	970	970	967	620
454	20240731	113300	97030544	970	970	970	970	0
455	20240731	113200	97030544	970	971	971	970	3626
456	20240731	113100	93510477	972	972	972	972	1029
457	20240731	113000	92510289	977	972	977	972	1826
458	20240731	112900	90735412	972	972	977	972	5719
459	20240731	112800	85167694	978	972	979	972	7941
460	20240731	112700	77403146	972	975	975	972	5703
461	20240731	112600	71859748	974	967	974	967	11175
462	20240731	112500	60991473	966	964	978	964	20006
463	20240731	112400	41585117	962	962	962	962	0
464	20240731	112300	41585117	962	962	962	962	0
465	20240731	112200	41585117	962	962	962	962	0
466	20240731	112100	41585117	962	962	962	962	0
467	20240731	112000	41585117	962	962	962	962	0
468	20240731	111900	41585117	962	962	962	962	0
469	20240731	111800	41585117	962	962	962	962	0
470	20240731	111700	41585117	962	962	962	962	0
471	20240731	111600	41585117	962	963	963	962	120
472	20240731	111500	41469664	963	963	963	963	0
473	20240731	111400	41469664	963	963	963	963	0
474	20240731	111300	41469664	963	963	963	963	18
475	20240731	111200	41452330	963	963	963	963	1031
476	20240731	111100	40459477	963	963	963	963	2
477	20240731	111000	40457551	963	963	963	963	949
478	20240731	110900	39543664	965	965	965	965	0
479	20240731	110800	39543664	965	965	965	965	0
480	20240731	110700	39543664	965	965	965	965	0
481	20240731	110600	39543664	965	965	965	965	500
482	20240731	110500	39061164	967	967	967	967	0
483	20240731	110400	39061164	967	967	967	967	0
484	20240731	110300	39061164	967	967	967	967	0
485	20240731	110200	39061164	967	967	967	967	10
486	20240731	110100	39051494	967	967	967	967	30
487	20240731	110000	39022484	968	968	968	968	0
488	20240731	105900	39022484	968	968	968	968	0
489	20240731	105800	39022484	968	968	968	968	0
490	20240731	105700	39022484	968	968	968	968	0
491	20240731	105600	39022484	968	968	968	968	0
492	20240731	105500	39022484	968	968	968	968	0
493	20240731	105400	39022484	968	968	968	968	0
494	20240731	105300	39022484	968	968	968	968	0
495	20240731	105200	39022484	968	968	968	968	0
496	20240731	105100	39022484	968	968	968	968	1
497	20240731	105000	39021516	964	964	964	964	0
498	20240731	104900	39021516	964	964	964	964	10
499	20240731	104800	39011876	965	965	965	965	9
500	20240731	104700	39003191	968	968	968	968	5
501	20240731	104600	38998351	968	968	968	968	0
502	20240731	104500	38998351	968	968	968	968	1
503	20240731	104400	38997383	968	968	968	968	0
504	20240731	104300	38997383	968	968	968	968	0
505	20240731	104200	38997383	968	968	968	968	4
506	20240731	104100	38993511	968	968	968	968	0
507	20240731	104000	38993511	968	968	968	968	0
508	20240731	103900	38993511	968	968	968	968	1
509	20240731	103800	38992543	967	967	967	967	0
510	20240731	103700	38992543	967	967	967	967	0
511	20240731	103600	38992543	967	967	967	967	1000
512	20240731	103500	38025543	963	963	963	963	0
513	20240731	103400	38025543	963	964	964	963	2627
514	20240731	103300	35495739	965	965	965	965	2
515	20240731	103200	35493809	967	967	967	967	0
516	20240731	103100	35493809	967	967	967	967	0
517	20240731	103000	35493809	967	967	967	967	0
518	20240731	102900	35493809	967	967	967	967	0
519	20240731	102800	35493809	967	967	967	967	0
520	20240731	102700	35493809	967	967	967	967	0
521	20240731	102600	35493809	967	967	967	967	1
522	20240731	102500	35492842	962	962	962	962	0
523	20240731	102400	35492842	962	962	962	962	0
524	20240731	102300	35492842	962	962	962	962	0
525	20240731	102200	35492842	962	962	962	962	0
526	20240731	102100	35492842	962	963	963	962	2000
527	20240731	102000	33568295	968	968	968	968	0
528	20240731	101900	33568295	968	964	968	964	116
529	20240731	101800	33456368	964	964	964	964	0
530	20240731	101700	33456368	964	964	964	964	0
531	20240731	101600	33456368	964	964	964	964	0
532	20240731	101500	33456368	964	964	964	964	11
533	20240731	101400	33445764	964	964	964	964	11
534	20240731	101300	33435160	964	965	965	964	1823
535	20240731	101200	31675987	965	965	965	965	0
536	20240731	101100	31675987	965	965	965	965	201
537	20240731	101000	31482022	968	968	968	968	0
538	20240731	100900	31482022	968	968	968	968	0
539	20240731	100800	31482022	968	968	968	968	0
540	20240731	100700	31482022	968	968	968	968	0
541	20240731	100600	31482022	968	968	968	968	4
542	20240731	100500	31478150	968	968	968	968	2
543	20240731	100400	31476214	968	968	968	968	0
544	20240731	100300	31476214	968	968	968	968	1
545	20240731	100200	31475246	968	968	968	968	0
546	20240731	100100	31475246	968	968	968	968	2
547	20240731	100000	31473310	968	966	968	966	4541
548	20240731	095900	27086683	966	966	966	966	162
549	20240731	095800	26930191	966	966	966	966	247
550	20240731	095700	26691589	966	966	966	966	0
551	20240731	095600	26691589	966	966	966	966	0
552	20240731	095500	26691589	966	966	966	966	0
553	20240731	095400	26691589	966	966	966	966	0
554	20240731	095300	26691589	966	966	966	966	1
555	20240731	095200	26690623	966	966	966	966	0
556	20240731	095100	26690623	966	966	966	966	0
557	20240731	095000	26690623	966	966	966	966	0
558	20240731	094900	26690623	966	966	966	966	2
559	20240731	094800	26688691	966	966	966	966	0
560	20240731	094700	26688691	966	966	966	966	0
561	20240731	094600	26688691	966	966	966	966	0
562	20240731	094500	26688691	966	966	966	966	0
563	20240731	094400	26688691	966	966	966	966	0
564	20240731	094300	26688691	966	966	966	966	0
565	20240731	094200	26688691	966	966	966	966	0
566	20240731	094100	26688691	966	966	966	966	1
567	20240731	094000	26687725	966	966	966	966	0
568	20240731	093900	26687725	966	966	966	966	10
569	20240731	093800	26678065	966	962	966	960	10021
570	20240731	093700	17057489	961	966	966	961	10633
571	20240731	093600	6824997	966	966	966	966	1967
572	20240731	093500	4924875	966	966	966	966	17
573	20240731	093400	4908453	967	968	968	967	18
574	20240731	093300	4891045	968	968	968	968	219
575	20240731	093200	4679053	969	969	969	969	311
576	20240731	093100	4377694	970	970	970	970	120
577	20240731	093000	4261294	970	970	970	970	200
578	20240731	092900	4067294	970	970	970	970	0
579	20240731	092800	4067294	970	970	970	970	30
580	20240731	092700	4038194	970	970	970	970	100
581	20240731	092600	3941194	970	970	970	970	100
582	20240731	092500	3844194	970	970	970	970	25
583	20240731	092400	3819944	970	970	970	970	0
584	20240731	092300	3819944	970	970	970	970	0
585	20240731	092200	3819944	970	970	970	970	0
586	20240731	092100	3819944	970	971	971	970	61
587	20240731	092000	3760753	972	972	972	972	453
588	20240731	091900	3320437	973	973	973	973	0
589	20240731	091800	3320437	973	973	973	973	43
590	20240731	091700	3278598	972	972	972	972	547
591	20240731	091600	2746914	972	972	972	972	1
592	20240731	091500	2745942	969	969	969	969	70
593	20240731	091400	2678112	969	969	969	969	130
594	20240731	091300	2552142	973	973	973	973	0
595	20240731	091200	2552142	973	973	973	973	0
596	20240731	091100	2552142	973	973	973	973	0
597	20240731	091000	2552142	973	973	973	973	0
598	20240731	090900	2552142	973	973	973	973	1
599	20240731	090800	2551169	973	973	973	973	0
600	20240731	090700	2551169	973	973	973	973	20
601	20240731	090600	2531709	973	973	973	973	0
602	20240731	090500	2531709	973	973	973	973	0
603	20240731	090400	2531709	973	973	973	973	0
604	20240731	090300	2531709	973	973	973	973	0
605	20240731	090200	2531709	973	973	973	973	0
606	20240731	090100	2531709	973	969	973	969	381
607	20240731	090000	2162512	968	968	968	968	2234