KissMeData/083660/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195300	69169573	954	954	954	954	930
3	20240731	195200	69169573	954	954	954	954	0
4	20240731	195100	69169573	954	954	954	954	0
5	20240731	195000	69169573	954	954	954	954	0
6	20240731	194900	69169573	954	954	954	954	0
7	20240731	194800	69169573	954	954	954	954	0
8	20240731	194700	69169573	954	954	954	954	0
9	20240731	194600	69169573	954	954	954	954	0
10	20240731	194500	69169573	954	954	954	954	0
11	20240731	194400	69169573	954	954	954	954	0
12	20240731	194300	69169573	954	954	954	954	0
13	20240731	194200	69169573	954	954	954	954	0
14	20240731	194100	69169573	954	954	954	954	0
15	20240731	194000	69169573	954	954	954	954	0
16	20240731	193900	69169573	954	954	954	954	0
17	20240731	193800	69169573	954	954	954	954	0
18	20240731	193700	69169573	954	954	954	954	0
19	20240731	193600	69169573	954	954	954	954	0
20	20240731	193500	69169573	954	954	954	954	0
21	20240731	193400	69169573	954	954	954	954	0
22	20240731	193300	69169573	954	954	954	954	0
23	20240731	193200	69169573	954	954	954	954	0
24	20240731	193100	69169573	954	954	954	954	0
25	20240731	193000	69169573	954	954	954	954	0
26	20240731	192900	69169573	954	954	954	954	0
27	20240731	192800	69169573	954	954	954	954	0
28	20240731	192700	69169573	954	954	954	954	0
29	20240731	192600	69169573	954	954	954	954	0
30	20240731	192500	69169573	954	954	954	954	0
31	20240731	192400	69169573	954	954	954	954	0
32	20240731	192300	69169573	954	954	954	954	930
33	20240731	192200	69169573	954	954	954	954	0
34	20240731	192100	69169573	954	954	954	954	0
35	20240731	192000	69169573	954	954	954	954	0
36	20240731	191900	69169573	954	954	954	954	0
37	20240731	191800	69169573	954	954	954	954	0
38	20240731	191700	69169573	954	954	954	954	0
39	20240731	191600	69169573	954	954	954	954	0
40	20240731	191500	69169573	954	954	954	954	0
41	20240731	191400	69169573	954	954	954	954	0
42	20240731	191300	69169573	954	954	954	954	0
43	20240731	191200	69169573	954	954	954	954	0
44	20240731	191100	69169573	954	954	954	954	0
45	20240731	191000	69169573	954	954	954	954	0
46	20240731	190900	69169573	954	954	954	954	0
47	20240731	190800	69169573	954	954	954	954	0
48	20240731	190700	69169573	954	954	954	954	0
49	20240731	190600	69169573	954	954	954	954	0
50	20240731	190500	69169573	954	954	954	954	0
51	20240731	190400	69169573	954	954	954	954	0
52	20240731	190300	69169573	954	954	954	954	0
53	20240731	190200	69169573	954	954	954	954	0
54	20240731	190100	69169573	954	954	954	954	0
55	20240731	190000	69169573	954	954	954	954	0
56	20240731	185900	69169573	954	954	954	954	0
57	20240731	185800	69169573	954	954	954	954	0
58	20240731	185700	69169573	954	954	954	954	0
59	20240731	185600	69169573	954	954	954	954	0
60	20240731	185500	69169573	954	954	954	954	0
61	20240731	185400	69169573	954	954	954	954	0
62	20240731	185300	69169573	954	954	954	954	930
63	20240731	185200	69169573	954	954	954	954	0
64	20240731	185100	69169573	954	954	954	954	0
65	20240731	185000	69169573	954	954	954	954	0
66	20240731	184900	69169573	954	954	954	954	0
67	20240731	184800	69169573	954	954	954	954	0
68	20240731	184700	69169573	954	954	954	954	0
69	20240731	184600	69169573	954	954	954	954	0
70	20240731	184500	69169573	954	954	954	954	0
71	20240731	184400	69169573	954	954	954	954	0
72	20240731	184300	69169573	954	954	954	954	0
73	20240731	184200	69169573	954	954	954	954	0
74	20240731	184100	69169573	954	954	954	954	0
75	20240731	184000	69169573	954	954	954	954	0
76	20240731	183900	69169573	954	954	954	954	0
77	20240731	183800	69169573	954	954	954	954	0
78	20240731	183700	69169573	954	954	954	954	0
79	20240731	183600	69169573	954	954	954	954	0
80	20240731	183500	69169573	954	954	954	954	0
81	20240731	183400	69169573	954	954	954	954	0
82	20240731	183300	69169573	954	954	954	954	0
83	20240731	183200	69169573	954	954	954	954	0
84	20240731	183100	69169573	954	954	954	954	0
85	20240731	183000	69169573	954	954	954	954	0
86	20240731	182900	69169573	954	954	954	954	0
87	20240731	182800	69169573	954	954	954	954	0
88	20240731	182700	69169573	954	954	954	954	0
89	20240731	182600	69169573	954	954	954	954	0
90	20240731	182500	69169573	954	954	954	954	0
91	20240731	182400	69169573	954	954	954	954	0
92	20240731	182300	69169573	954	954	954	954	930
93	20240731	182200	69169573	954	954	954	954	0
94	20240731	182100	69169573	954	954	954	954	0
95	20240731	182000	69169573	954	954	954	954	0
96	20240731	181900	69169573	954	954	954	954	0
97	20240731	181800	69169573	954	954	954	954	0
98	20240731	181700	69169573	954	954	954	954	0
99	20240731	181600	69169573	954	954	954	954	0
100	20240731	181500	69169573	954	954	954	954	0
101	20240731	181400	69169573	954	954	954	954	0
102	20240731	181300	69169573	954	954	954	954	0
103	20240731	181200	69169573	954	954	954	954	0
104	20240731	181100	69169573	954	954	954	954	0
105	20240731	181000	69169573	954	954	954	954	0
106	20240731	180900	69169573	954	954	954	954	0
107	20240731	180800	69169573	954	954	954	954	0
108	20240731	180700	69169573	954	954	954	954	0
109	20240731	180600	69169573	954	954	954	954	0
110	20240731	180500	69169573	954	954	954	954	0
111	20240731	180400	69169573	954	954	954	954	0
112	20240731	180300	69169573	954	954	954	954	0
113	20240731	180200	69169573	954	954	954	954	0
114	20240731	180100	69169573	954	954	954	954	0
115	20240731	180000	69169573	954	954	954	954	0
116	20240731	175900	69169573	954	954	954	954	0
117	20240731	175800	69169573	954	954	954	954	0
118	20240731	175700	69169573	954	954	954	954	0
119	20240731	175600	69169573	954	954	954	954	0
120	20240731	175500	69169573	954	954	954	954	0
121	20240731	175400	69169573	954	954	954	954	0
122	20240731	175300	69169573	954	954	954	954	930
123	20240731	175200	69169573	954	954	954	954	0
124	20240731	175100	69169573	954	954	954	954	0
125	20240731	175000	69169573	954	954	954	954	0
126	20240731	174900	69169573	954	954	954	954	0
127	20240731	174800	69169573	954	954	954	954	0
128	20240731	174700	69169573	954	954	954	954	0
129	20240731	174600	69169573	954	954	954	954	0
130	20240731	174500	69169573	954	954	954	954	0
131	20240731	174400	69169573	954	954	954	954	0
132	20240731	174300	69169573	954	954	954	954	0
133	20240731	174200	69169573	954	954	954	954	0
134	20240731	174100	69169573	954	954	954	954	0
135	20240731	174000	69169573	954	954	954	954	0
136	20240731	173900	69169573	954	954	954	954	0
137	20240731	173800	69169573	954	954	954	954	0
138	20240731	173700	69169573	954	954	954	954	0
139	20240731	173600	69169573	954	954	954	954	0
140	20240731	173500	69169573	954	954	954	954	0
141	20240731	173400	69169573	954	954	954	954	0
142	20240731	173300	69169573	954	954	954	954	0
143	20240731	173200	69169573	954	954	954	954	0
144	20240731	173100	69169573	954	954	954	954	0
145	20240731	173000	69169573	954	954	954	954	0
146	20240731	172900	69169573	954	954	954	954	0
147	20240731	172800	69169573	954	954	954	954	0
148	20240731	172700	69169573	954	954	954	954	0
149	20240731	172600	69169573	954	954	954	954	0
150	20240731	172500	69169573	954	954	954	954	0
151	20240731	172400	69169573	954	954	954	954	0
152	20240731	172300	69169573	954	954	954	954	930
153	20240731	172200	69169573	954	954	954	954	0
154	20240731	172100	69169573	954	954	954	954	0
155	20240731	172000	69169573	954	954	954	954	0
156	20240731	171900	69169573	954	954	954	954	0
157	20240731	171800	69169573	954	954	954	954	0
158	20240731	171700	69169573	954	954	954	954	0
159	20240731	171600	69169573	954	954	954	954	0
160	20240731	171500	69169573	954	954	954	954	0
161	20240731	171400	69169573	954	954	954	954	0
162	20240731	171300	69169573	954	954	954	954	0
163	20240731	171200	69169573	954	954	954	954	0
164	20240731	171100	69169573	954	954	954	954	0
165	20240731	171000	69169573	954	954	954	954	0
166	20240731	170900	69169573	954	954	954	954	0
167	20240731	170800	69169573	954	954	954	954	0
168	20240731	170700	69169573	954	954	954	954	0
169	20240731	170600	69169573	954	954	954	954	0
170	20240731	170500	69169573	954	954	954	954	0
171	20240731	170400	69169573	954	954	954	954	0
172	20240731	170300	69169573	954	954	954	954	0
173	20240731	170200	69169573	954	954	954	954	0
174	20240731	170100	69169573	954	954	954	954	0
175	20240731	170000	69169573	954	954	954	954	0
176	20240731	165900	69169573	954	954	954	954	0
177	20240731	165800	69169573	954	954	954	954	0
178	20240731	165700	69169573	954	954	954	954	0
179	20240731	165600	69169573	954	954	954	954	0
180	20240731	165500	69169573	954	954	954	954	0
181	20240731	165400	69169573	954	954	954	954	0
182	20240731	165300	69169573	954	954	954	954	930
183	20240731	165200	69169573	954	954	954	954	0
184	20240731	165100	69169573	954	954	954	954	0
185	20240731	165000	69169573	954	954	954	954	0
186	20240731	164900	69169573	954	954	954	954	0
187	20240731	164800	69169573	954	954	954	954	0
188	20240731	164700	69169573	954	954	954	954	0
189	20240731	164600	69169573	954	954	954	954	0
190	20240731	164500	69169573	954	954	954	954	0
191	20240731	164400	69169573	954	954	954	954	0
192	20240731	164300	69169573	954	954	954	954	0
193	20240731	164200	69169573	954	954	954	954	0
194	20240731	164100	69169573	954	954	954	954	0
195	20240731	164000	69169573	954	954	954	954	0
196	20240731	163900	69169573	954	954	954	954	0
197	20240731	163800	69169573	954	954	954	954	0
198	20240731	163700	69169573	954	954	954	954	0
199	20240731	163600	69169573	954	954	954	954	0
200	20240731	163500	69169573	954	954	954	954	0
201	20240731	163400	69169573	954	954	954	954	0
202	20240731	163300	69169573	954	954	954	954	0
203	20240731	163200	69169573	954	954	954	954	0
204	20240731	163100	69169573	954	954	954	954	0
205	20240731	163000	69169573	954	954	954	954	0
206	20240731	162900	69169573	954	954	954	954	0
207	20240731	162800	69169573	954	954	954	954	0
208	20240731	162700	69169573	954	954	954	954	0
209	20240731	162600	69169573	954	954	954	954	0
210	20240731	162500	69169573	954	954	954	954	0
211	20240731	162400	69169573	954	954	954	954	0
212	20240731	162300	69169573	954	954	954	954	930
213	20240731	162200	69169573	954	954	954	954	0
214	20240731	162100	69169573	954	954	954	954	0
215	20240731	162000	69169573	954	954	954	954	0
216	20240731	161900	69169573	954	954	954	954	0
217	20240731	161800	69169573	954	954	954	954	0
218	20240731	161700	69169573	954	954	954	954	0
219	20240731	161600	69169573	954	954	954	954	0
220	20240731	161500	69169573	954	954	954	954	0
221	20240731	161400	69169573	954	954	954	954	0
222	20240731	161300	69169573	954	954	954	954	0
223	20240731	161200	69169573	954	954	954	954	0
224	20240731	161100	69169573	954	954	954	954	0
225	20240731	161000	69169573	954	954	954	954	0
226	20240731	160900	69169573	954	954	954	954	0
227	20240731	160800	69169573	954	954	954	954	0
228	20240731	160700	69169573	954	954	954	954	0
229	20240731	160600	69169573	954	954	954	954	0
230	20240731	160500	69169573	954	954	954	954	0
231	20240731	160400	69169573	954	954	954	954	0
232	20240731	160300	69169573	954	954	954	954	0
233	20240731	160200	69169573	954	954	954	954	0
234	20240731	160100	69169573	954	954	954	954	0
235	20240731	160000	69169573	954	954	954	954	0
236	20240731	155900	69169573	954	954	954	954	0
237	20240731	155800	69169573	954	954	954	954	0
238	20240731	155700	69169573	954	954	954	954	0
239	20240731	155600	69169573	954	954	954	954	0
240	20240731	155500	69169573	954	954	954	954	0
241	20240731	155400	69169573	954	954	954	954	0
242	20240731	155300	69169573	954	954	954	954	930
243	20240731	155200	69169573	954	954	954	954	0
244	20240731	155100	69169573	954	954	954	954	0
245	20240731	155000	69169573	954	954	954	954	0
246	20240731	154900	69169573	954	954	954	954	0
247	20240731	154800	69169573	954	954	954	954	0
248	20240731	154700	69169573	954	954	954	954	0
249	20240731	154600	69169573	954	954	954	954	0
250	20240731	154500	69169573	954	954	954	954	0
251	20240731	154400	69169573	954	954	954	954	0
252	20240731	154300	69169573	954	954	954	954	0
253	20240731	154200	69169573	954	954	954	954	0
254	20240731	154100	69169573	954	954	954	954	0
255	20240731	154000	69169573	954	954	954	954	0
256	20240731	153900	69169573	954	954	954	954	0
257	20240731	153800	69169573	954	954	954	954	0
258	20240731	153700	69169573	954	954	954	954	0
259	20240731	153600	69169573	954	954	954	954	0
260	20240731	153500	69169573	954	954	954	954	0
261	20240731	153400	69169573	954	954	954	954	0
262	20240731	153300	69169573	954	954	954	954	0
263	20240731	153200	69169573	954	954	954	954	0
264	20240731	153100	69169573	954	954	954	954	0
265	20240731	153000	69169573	954	954	954	954	930
266	20240731	152900	68282353	955	955	955	955	0
267	20240731	152800	68282353	955	955	955	955	0
268	20240731	152700	68282353	955	955	955	955	0
269	20240731	152600	68282353	955	955	955	955	0
270	20240731	152500	68282353	955	955	955	955	0
271	20240731	152400	68282353	955	955	955	955	0
272	20240731	152300	68282353	955	955	955	955	0
273	20240731	152200	68282353	955	955	955	955	0
274	20240731	152100	68282353	955	955	955	955	0
275	20240731	152000	68282353	955	955	955	955	0
276	20240731	151900	68282353	955	955	955	955	0
277	20240731	151800	68282353	955	955	955	955	0
278	20240731	151700	68282353	955	942	955	942	1144
279	20240731	151600	67201356	942	942	942	942	0
280	20240731	151500	67201356	942	942	942	942	0
281	20240731	151400	67201356	942	942	942	942	0
282	20240731	151300	67201356	942	942	942	942	58
283	20240731	151200	67146720	949	949	949	949	0
284	20240731	151100	67146720	949	949	949	949	0
285	20240731	151000	67146720	949	949	949	949	0
286	20240731	150900	67146720	949	949	949	949	0
287	20240731	150800	67146720	949	949	949	949	0
288	20240731	150700	67146720	949	946	949	946	1000
289	20240731	150600	66198014	952	952	952	952	0
290	20240731	150500	66198014	952	952	952	952	0
291	20240731	150400	66198014	952	952	952	952	0
292	20240731	150300	66198014	952	952	952	952	0
293	20240731	150200	66198014	952	952	952	952	0
294	20240731	150100	66198014	952	952	952	952	0
295	20240731	150000	66198014	952	952	952	952	0
296	20240731	145900	66198014	952	952	952	952	0
297	20240731	145800	66198014	952	952	952	952	0
298	20240731	145700	66198014	952	952	952	952	0
299	20240731	145600	66198014	952	952	952	952	0
300	20240731	145500	66198014	952	952	952	952	0
301	20240731	145400	66198014	952	952	952	952	0
302	20240731	145300	66198014	952	952	952	952	0
303	20240731	145200	66198014	952	952	952	952	0
304	20240731	145100	66198014	952	952	952	952	0
305	20240731	145000	66198014	952	952	952	952	0
306	20240731	144900	66198014	952	952	952	952	1
307	20240731	144800	66197062	950	950	950	950	0
308	20240731	144700	66197062	950	950	950	950	10
309	20240731	144600	66187562	953	953	953	953	190
310	20240731	144500	66006492	941	941	941	941	0
311	20240731	144400	66006492	941	941	941	941	0
312	20240731	144300	66006492	941	940	941	940	482
313	20240731	144200	65553201	940	940	940	940	0
314	20240731	144100	65553201	940	940	940	940	0
315	20240731	144000	65553201	940	940	940	940	0
316	20240731	143900	65553201	940	940	940	940	34
317	20240731	143800	65521241	945	945	945	945	1
318	20240731	143700	65520296	934	943	943	934	5277
319	20240731	143600	60588548	945	945	945	945	0
320	20240731	143500	60588548	945	945	945	945	0
321	20240731	143400	60588548	945	947	947	945	390
322	20240731	143300	60219994	948	955	955	948	3689
323	20240731	143200	56710028	956	956	956	956	0
324	20240731	143100	56710028	956	956	956	956	40
325	20240731	143000	56671788	966	966	966	966	0
326	20240731	142900	56671788	966	966	966	966	0
327	20240731	142800	56671788	966	962	966	962	39
328	20240731	142700	56634209	962	962	962	962	0
329	20240731	142600	56634209	962	962	962	962	0
330	20240731	142500	56634209	962	962	962	962	0
331	20240731	142400	56634209	962	962	962	962	0
332	20240731	142300	56634209	962	962	962	962	0
333	20240731	142200	56634209	962	962	962	962	0
334	20240731	142100	56634209	962	962	962	962	0
335	20240731	142000	56634209	962	962	962	962	0
336	20240731	141900	56634209	962	962	962	962	0
337	20240731	141800	56634209	962	962	962	962	1
338	20240731	141700	56633247	965	965	965	965	0
339	20240731	141600	56633247	965	965	965	965	0
340	20240731	141500	56633247	965	965	965	965	0
341	20240731	141400	56633247	965	965	965	965	0
342	20240731	141300	56633247	965	962	965	962	25
343	20240731	141200	56609182	964	964	964	964	0
344	20240731	141100	56609182	964	964	964	964	0
345	20240731	141000	56609182	964	964	964	964	0
346	20240731	140900	56609182	964	964	964	964	0
347	20240731	140800	56609182	964	964	964	964	0
348	20240731	140700	56609182	964	964	964	964	10
349	20240731	140600	56599542	965	965	965	965	0
350	20240731	140500	56599542	965	965	965	965	0
351	20240731	140400	56599542	965	957	965	957	291
352	20240731	140300	56321047	966	966	966	966	500
353	20240731	140200	55838047	966	966	966	966	0
354	20240731	140100	55838047	966	966	966	966	1
355	20240731	140000	55837081	966	966	966	966	3
356	20240731	135900	55834183	966	966	966	966	0
357	20240731	135800	55834183	966	966	966	966	0
358	20240731	135700	55834183	966	966	966	966	0
359	20240731	135600	55834183	966	966	966	966	0
360	20240731	135500	55834183	966	966	966	966	0
361	20240731	135400	55834183	966	966	966	966	0
362	20240731	135300	55834183	966	966	966	966	0
363	20240731	135200	55834183	966	966	966	966	0
364	20240731	135100	55834183	966	966	966	966	0
365	20240731	135000	55834183	966	966	966	966	0
366	20240731	134900	55834183	966	966	966	966	0
367	20240731	134800	55834183	966	966	966	966	0
368	20240731	134700	55834183	966	966	966	966	0
369	20240731	134600	55834183	966	966	966	966	0
370	20240731	134500	55834183	966	966	966	966	0
371	20240731	134400	55834183	966	966	966	966	0
372	20240731	134300	55834183	966	966	966	966	10
373	20240731	134200	55824523	968	961	968	961	633
374	20240731	134100	55215640	961	961	961	961	0
375	20240731	134000	55215640	961	961	961	961	39
376	20240731	133900	55178161	961	961	961	961	0
377	20240731	133800	55178161	961	961	961	961	0
378	20240731	133700	55178161	961	961	961	961	0
379	20240731	133600	55178161	961	961	961	961	0
380	20240731	133500	55178161	961	961	961	961	0
381	20240731	133400	55178161	961	961	961	961	0
382	20240731	133300	55178161	961	961	961	961	0
383	20240731	133200	55178161	961	961	961	961	0
384	20240731	133100	55178161	961	960	961	960	79
385	20240731	133000	55102318	960	960	960	960	2
386	20240731	132900	55100398	961	961	961	961	0
387	20240731	132800	55100398	961	961	961	961	2
388	20240731	132700	55098476	964	964	964	964	0
389	20240731	132600	55098476	964	964	964	964	0
390	20240731	132500	55098476	964	964	964	964	1
391	20240731	132400	55097512	955	957	957	955	11
392	20240731	132300	55087004	966	966	966	966	0
393	20240731	132200	55087004	966	966	966	966	0
394	20240731	132100	55087004	966	966	966	966	0
395	20240731	132000	55087004	966	966	966	966	0
396	20240731	131900	55087004	966	966	966	966	0
397	20240731	131800	55087004	966	966	966	966	0
398	20240731	131700	55087004	966	966	966	966	0
399	20240731	131600	55087004	966	966	966	966	0
400	20240731	131500	55087004	966	966	966	966	0
401	20240731	131400	55087004	966	966	966	966	0
402	20240731	131300	55087004	966	966	966	966	0
403	20240731	131200	55087004	966	966	966	966	0
404	20240731	131100	55087004	966	966	966	966	0
405	20240731	131000	55087004	966	966	966	966	0
406	20240731	130900	55087004	966	966	966	966	0
407	20240731	130800	55087004	966	966	966	966	0
408	20240731	130700	55087004	966	966	966	966	0
409	20240731	130600	55087004	966	966	966	966	10
410	20240731	130500	55077344	968	968	968	968	0
411	20240731	130400	55077344	968	968	968	968	0
412	20240731	130300	55077344	968	968	968	968	5
413	20240731	130200	55072504	969	969	969	969	0
414	20240731	130100	55072504	969	969	969	969	0
415	20240731	130000	55072504	969	963	969	963	13
416	20240731	125900	55059967	969	969	969	969	0
417	20240731	125800	55059967	969	969	969	969	0
418	20240731	125700	55059967	969	969	969	969	0
419	20240731	125600	55059967	969	969	969	969	0
420	20240731	125500	55059967	969	969	969	969	0
421	20240731	125400	55059967	969	969	969	969	0
422	20240731	125300	55059967	969	969	969	969	0
423	20240731	125200	55059967	969	969	969	969	0
424	20240731	125100	55059967	969	969	969	969	0
425	20240731	125000	55059967	969	969	969	969	0
426	20240731	124900	55059967	969	969	969	969	0
427	20240731	124800	55059967	969	969	969	969	0
428	20240731	124700	55059967	969	969	969	969	0
429	20240731	124600	55059967	969	969	969	969	2
430	20240731	124500	55058029	970	970	970	970	0
431	20240731	124400	55058029	970	970	970	970	0
432	20240731	124300	55058029	970	970	970	970	0
433	20240731	124200	55058029	970	960	970	960	10
434	20240731	124100	55048419	955	955	955	955	0
435	20240731	124000	55048419	955	955	955	955	0
436	20240731	123900	55048419	955	955	955	955	2
437	20240731	123800	55046509	970	970	970	970	0
438	20240731	123700	55046509	970	970	970	970	0
439	20240731	123600	55046509	970	970	970	970	0
440	20240731	123500	55046509	970	970	970	970	0
441	20240731	123400	55046509	970	970	970	970	0
442	20240731	123300	55046509	970	962	970	962	28
443	20240731	123200	55019565	962	962	962	962	103
444	20240731	123100	54920479	971	971	971	971	0
445	20240731	123000	54920479	971	962	971	962	233
446	20240731	122900	54696318	962	962	962	962	0
447	20240731	122800	54696318	962	962	962	962	2
448	20240731	122700	54694394	962	962	962	962	0
449	20240731	122600	54694394	962	962	962	962	0
450	20240731	122500	54694394	962	962	962	962	0
451	20240731	122400	54694394	962	962	962	962	0
452	20240731	122300	54694394	962	962	962	962	42
453	20240731	122200	54653990	956	956	956	956	600
454	20240731	122100	54080390	962	962	962	962	0
455	20240731	122000	54080390	962	962	962	962	0
456	20240731	121900	54080390	962	962	962	962	1
457	20240731	121800	54079428	962	962	963	962	197
458	20240731	121700	53889913	962	962	962	962	1
459	20240731	121600	53888951	962	962	962	962	0
460	20240731	121500	53888951	962	962	962	962	54
461	20240731	121400	53837003	962	962	962	962	10
462	20240731	121300	53827383	962	962	962	962	0
463	20240731	121200	53827383	962	962	962	962	0
464	20240731	121100	53827383	962	962	962	962	10
465	20240731	121000	53817763	968	968	968	968	0
466	20240731	120900	53817763	968	968	968	968	0
467	20240731	120800	53817763	968	968	968	968	0
468	20240731	120700	53817763	968	968	968	968	0
469	20240731	120600	53817763	968	958	968	956	419
470	20240731	120500	53415203	971	971	971	971	0
471	20240731	120400	53415203	971	971	971	971	0
472	20240731	120300	53415203	971	971	971	971	0
473	20240731	120200	53415203	971	971	971	971	0
474	20240731	120100	53415203	971	971	971	971	0
475	20240731	120000	53415203	971	971	971	971	0
476	20240731	115900	53415203	971	971	971	971	0
477	20240731	115800	53415203	971	971	971	971	0
478	20240731	115700	53415203	971	971	971	971	0
479	20240731	115600	53415203	971	971	971	971	0
480	20240731	115500	53415203	971	971	971	971	0
481	20240731	115400	53415203	971	971	971	971	0
482	20240731	115300	53415203	971	971	971	971	1
483	20240731	115200	53414232	971	971	971	971	4
484	20240731	115100	53410348	974	974	974	974	0
485	20240731	115000	53410348	974	974	974	974	0
486	20240731	114900	53410348	974	974	974	974	0
487	20240731	114800	53410348	974	974	974	974	0
488	20240731	114700	53410348	974	974	974	974	0
489	20240731	114600	53410348	974	974	974	974	0
490	20240731	114500	53410348	974	974	974	974	0
491	20240731	114400	53410348	974	974	974	974	0
492	20240731	114300	53410348	974	974	974	974	0
493	20240731	114200	53410348	974	974	974	974	0
494	20240731	114100	53410348	974	974	974	974	0
495	20240731	114000	53410348	974	974	974	974	0
496	20240731	113900	53410348	974	974	974	974	0
497	20240731	113800	53410348	974	974	974	974	20
498	20240731	113700	53390868	974	974	974	974	0
499	20240731	113600	53390868	974	974	974	974	0
500	20240731	113500	53390868	974	974	974	974	0
501	20240731	113400	53390868	974	969	974	969	233
502	20240731	113300	53164988	969	960	969	956	301
503	20240731	113200	52876560	975	975	975	975	0
504	20240731	113100	52876560	975	975	975	975	0
505	20240731	113000	52876560	975	975	975	975	0
506	20240731	112900	52876560	975	975	975	975	0
507	20240731	112800	52876560	975	975	975	975	0
508	20240731	112700	52876560	975	974	975	974	55
509	20240731	112600	52822978	970	967	974	957	1815
510	20240731	112500	51077465	968	968	968	968	1
511	20240731	112400	51076497	970	970	970	970	209
512	20240731	112300	50873767	977	977	977	977	0
513	20240731	112200	50873767	977	977	977	977	0
514	20240731	112100	50873767	977	977	977	977	0
515	20240731	112000	50873767	977	977	977	977	0
516	20240731	111900	50873767	977	977	977	977	0
517	20240731	111800	50873767	977	977	977	977	0
518	20240731	111700	50873767	977	977	977	977	0
519	20240731	111600	50873767	977	977	977	977	1
520	20240731	111500	50872790	977	977	977	977	0
521	20240731	111400	50872790	977	977	977	977	0
522	20240731	111300	50872790	977	977	977	977	0
523	20240731	111200	50872790	977	977	977	977	0
524	20240731	111100	50872790	977	977	977	977	0
525	20240731	111000	50872790	977	977	977	977	0
526	20240731	110900	50872790	977	970	977	970	2
527	20240731	110800	50870843	977	977	977	977	0
528	20240731	110700	50870843	977	977	977	977	0
529	20240731	110600	50870843	977	977	977	977	0
530	20240731	110500	50870843	977	977	977	977	0
531	20240731	110400	50870843	977	977	977	977	1
532	20240731	110300	50869866	970	970	970	970	0
533	20240731	110200	50869866	970	970	970	970	0
534	20240731	110100	50869866	970	970	970	970	1
535	20240731	110000	50868896	977	977	977	977	0
536	20240731	105900	50868896	977	977	977	977	0
537	20240731	105800	50868896	977	977	977	977	2
538	20240731	105700	50866942	970	970	970	970	0
539	20240731	105600	50866942	970	970	970	970	0
540	20240731	105500	50866942	970	970	970	970	1
541	20240731	105400	50865972	977	977	977	977	0
542	20240731	105300	50865972	977	977	977	977	0
543	20240731	105200	50865972	977	977	977	977	0
544	20240731	105100	50865972	977	977	977	977	0
545	20240731	105000	50865972	977	977	977	977	101
546	20240731	104900	50767295	977	977	977	977	0
547	20240731	104800	50767295	977	977	977	977	0
548	20240731	104700	50767295	977	977	977	977	0
549	20240731	104600	50767295	977	977	977	977	0
550	20240731	104500	50767295	977	977	977	977	0
551	20240731	104400	50767295	977	977	977	977	0
552	20240731	104300	50767295	977	977	977	977	0
553	20240731	104200	50767295	977	977	977	977	0
554	20240731	104100	50767295	977	977	977	977	0
555	20240731	104000	50767295	977	977	977	977	98
556	20240731	103900	50671549	977	977	977	977	0
557	20240731	103800	50671549	977	977	977	977	10
558	20240731	103700	50661779	976	976	976	976	2
559	20240731	103600	50659827	976	976	976	976	2
560	20240731	103500	50657875	970	970	970	970	7
561	20240731	103400	50651085	977	977	977	977	0
562	20240731	103300	50651085	977	977	977	977	0
563	20240731	103200	50651085	977	977	977	977	0
564	20240731	103100	50651085	977	977	977	977	1
565	20240731	103000	50650108	966	966	966	966	0
566	20240731	102900	50650108	966	966	966	966	0
567	20240731	102800	50650108	966	966	966	966	117
568	20240731	102700	50537086	977	977	977	977	0
569	20240731	102600	50537086	977	977	977	977	0
570	20240731	102500	50537086	977	977	977	977	0
571	20240731	102400	50537086	977	977	977	977	0
572	20240731	102300	50537086	977	977	977	977	0
573	20240731	102200	50537086	977	977	977	977	0
574	20240731	102100	50537086	977	977	977	977	4
575	20240731	102000	50533178	977	968	977	968	17
576	20240731	101900	50516705	977	977	977	977	0
577	20240731	101800	50516705	977	977	977	977	0
578	20240731	101700	50516705	977	977	977	977	0
579	20240731	101600	50516705	977	977	977	977	0
580	20240731	101500	50516705	977	977	977	977	1
581	20240731	101400	50515728	968	970	970	968	133
582	20240731	101300	50386906	970	970	970	970	11
583	20240731	101200	50376236	980	980	980	980	0
584	20240731	101100	50376236	980	980	980	980	0
585	20240731	101000	50376236	980	980	980	980	0
586	20240731	100900	50376236	980	980	980	980	0
587	20240731	100800	50376236	980	980	980	980	420
588	20240731	100700	49964636	983	983	983	983	3
589	20240731	100600	49961687	985	966	985	966	2656
590	20240731	100500	47395972	967	972	972	967	794
591	20240731	100400	46625145	991	991	991	991	0
592	20240731	100300	46625145	991	979	991	970	2046
593	20240731	100200	44620040	975	985	985	975	784
594	20240731	100100	43852115	988	989	989	988	240
595	20240731	100000	43614953	1000	1000	1000	1000	1083
596	20240731	095900	42531953	1000	992	1000	989	99
597	20240731	095800	42433998	1000	1000	1000	1000	0
598	20240731	095700	42433998	1000	1000	1000	1000	1
599	20240731	095600	42432998	1004	1004	1004	1004	0
600	20240731	095500	42432998	1004	1004	1004	1004	0
601	20240731	095400	42432998	1004	1004	1004	1004	0
602	20240731	095300	42432998	1004	1004	1004	1004	0
603	20240731	095200	42432998	1004	1004	1004	1004	0
604	20240731	095100	42432998	1004	1004	1004	1004	0
605	20240731	095000	42432998	1004	1004	1004	1004	0
606	20240731	094900	42432998	1004	1004	1004	1004	0
607	20240731	094800	42432998	1004	1004	1004	1004	90
608	20240731	094700	42342638	1004	1004	1004	1003	79
609	20240731	094600	42263385	1005	1005	1005	1005	1055
610	20240731	094500	41203110	1005	1000	1005	1000	62
611	20240731	094400	41140970	1005	1000	1005	990	74
612	20240731	094300	41066966	990	1000	1000	990	2444
613	20240731	094200	38623966	1000	999	1000	999	8
614	20240731	094100	38615969	987	986	987	985	130
615	20240731	094000	38487849	990	999	1000	990	2894
616	20240731	093900	35596622	999	999	999	999	1001
617	20240731	093800	34596623	999	989	999	989	613
618	20240731	093700	33987318	989	988	989	988	20
619	20240731	093600	33967543	989	988	989	988	26
620	20240731	093500	33941854	980	997	997	980	142
621	20240731	093400	33800705	997	985	997	985	307
622	20240731	093300	33497988	985	978	985	978	907
623	20240731	093200	32610842	969	969	969	969	0
624	20240731	093100	32610842	969	978	978	969	110
625	20240731	093000	32503351	978	978	978	978	3
626	20240731	092900	32500417	978	978	978	978	1
627	20240731	092800	32499439	978	979	979	978	6
628	20240731	092700	32493570	978	1000	1000	978	741
629	20240731	092600	31756538	1000	977	1000	976	215
630	20240731	092500	31546254	972	979	1006	972	5128
631	20240731	092400	26544830	1012	1012	1012	1012	0
632	20240731	092300	26544830	1012	1012	1012	1012	10
633	20240731	092200	26534710	1012	1011	1012	1011	3
634	20240731	092100	26531675	1012	1012	1012	1012	0
635	20240731	092000	26531675	1012	1012	1012	959	1502
636	20240731	091900	25061943	1013	1013	1013	1013	0
637	20240731	091800	25061943	1013	1012	1013	1012	203
638	20240731	091700	24856505	1012	1011	1012	1011	813
639	20240731	091600	24033753	1013	958	1013	958	9783
640	20240731	091500	14321387	957	957	957	957	336
641	20240731	091400	13999835	960	954	965	951	4252
642	20240731	091300	9931198	969	962	975	962	1024
643	20240731	091200	8934917	957	957	957	957	424
644	20240731	091100	8529149	957	957	957	957	10
645	20240731	091000	8519579	947	961	961	947	21
646	20240731	090900	8499592	951	970	970	951	1231
647	20240731	090800	7316373	978	955	1001	955	128
648	20240731	090700	7189867	955	944	955	944	2965
649	20240731	090600	4384197	1013	1013	1013	1013	0
650	20240731	090500	4384197	1013	1013	1013	1013	0
651	20240731	090400	4384197	1013	991	1013	988	3818
652	20240731	090300	569415	935	935	935	935	0
653	20240731	090200	569415	935	935	935	935	0
654	20240731	090100	569415	935	935	935	935	0
655	20240731	090000	569415	935	935	935	935	609