KissMeData/043590/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192500	48658231	915	915	915	915	5322
3	20240729	192400	48658231	915	915	915	915	0
4	20240729	192300	48658231	915	915	915	915	0
5	20240729	192200	48658231	915	915	915	915	0
6	20240729	192100	48658231	915	915	915	915	0
7	20240729	192000	48658231	915	915	915	915	0
8	20240729	191900	48658231	915	915	915	915	0
9	20240729	191800	48658231	915	915	915	915	0
10	20240729	191700	48658231	915	915	915	915	0
11	20240729	191600	48658231	915	915	915	915	0
12	20240729	191500	48658231	915	915	915	915	0
13	20240729	191400	48658231	915	915	915	915	0
14	20240729	191300	48658231	915	915	915	915	0
15	20240729	191200	48658231	915	915	915	915	0
16	20240729	191100	48658231	915	915	915	915	0
17	20240729	191000	48658231	915	915	915	915	0
18	20240729	190900	48658231	915	915	915	915	0
19	20240729	190800	48658231	915	915	915	915	0
20	20240729	190700	48658231	915	915	915	915	0
21	20240729	190600	48658231	915	915	915	915	0
22	20240729	190500	48658231	915	915	915	915	0
23	20240729	190400	48658231	915	915	915	915	0
24	20240729	190300	48658231	915	915	915	915	0
25	20240729	190200	48658231	915	915	915	915	0
26	20240729	190100	48658231	915	915	915	915	0
27	20240729	190000	48658231	915	915	915	915	0
28	20240729	185900	48658231	915	915	915	915	0
29	20240729	185800	48658231	915	915	915	915	0
30	20240729	185700	48658231	915	915	915	915	0
31	20240729	185600	48658231	915	915	915	915	0
32	20240729	185500	48658231	915	915	915	915	5322
33	20240729	185400	48658231	915	915	915	915	0
34	20240729	185300	48658231	915	915	915	915	0
35	20240729	185200	48658231	915	915	915	915	0
36	20240729	185100	48658231	915	915	915	915	0
37	20240729	185000	48658231	915	915	915	915	0
38	20240729	184900	48658231	915	915	915	915	0
39	20240729	184800	48658231	915	915	915	915	0
40	20240729	184700	48658231	915	915	915	915	0
41	20240729	184600	48658231	915	915	915	915	0
42	20240729	184500	48658231	915	915	915	915	0
43	20240729	184400	48658231	915	915	915	915	0
44	20240729	184300	48658231	915	915	915	915	0
45	20240729	184200	48658231	915	915	915	915	0
46	20240729	184100	48658231	915	915	915	915	0
47	20240729	184000	48658231	915	915	915	915	0
48	20240729	183900	48658231	915	915	915	915	0
49	20240729	183800	48658231	915	915	915	915	0
50	20240729	183700	48658231	915	915	915	915	0
51	20240729	183600	48658231	915	915	915	915	0
52	20240729	183500	48658231	915	915	915	915	0
53	20240729	183400	48658231	915	915	915	915	0
54	20240729	183300	48658231	915	915	915	915	0
55	20240729	183200	48658231	915	915	915	915	0
56	20240729	183100	48658231	915	915	915	915	0
57	20240729	183000	48658231	915	915	915	915	0
58	20240729	182900	48658231	915	915	915	915	0
59	20240729	182800	48658231	915	915	915	915	0
60	20240729	182700	48658231	915	915	915	915	0
61	20240729	182600	48658231	915	915	915	915	0
62	20240729	182500	48658231	915	915	915	915	5322
63	20240729	182400	48658231	915	915	915	915	0
64	20240729	182300	48658231	915	915	915	915	0
65	20240729	182200	48658231	915	915	915	915	0
66	20240729	182100	48658231	915	915	915	915	0
67	20240729	182000	48658231	915	915	915	915	0
68	20240729	181900	48658231	915	915	915	915	0
69	20240729	181800	48658231	915	915	915	915	0
70	20240729	181700	48658231	915	915	915	915	0
71	20240729	181600	48658231	915	915	915	915	0
72	20240729	181500	48658231	915	915	915	915	0
73	20240729	181400	48658231	915	915	915	915	0
74	20240729	181300	48658231	915	915	915	915	0
75	20240729	181200	48658231	915	915	915	915	0
76	20240729	181100	48658231	915	915	915	915	0
77	20240729	181000	48658231	915	915	915	915	0
78	20240729	180900	48658231	915	915	915	915	0
79	20240729	180800	48658231	915	915	915	915	0
80	20240729	180700	48658231	915	915	915	915	0
81	20240729	180600	48658231	915	915	915	915	0
82	20240729	180500	48658231	915	915	915	915	0
83	20240729	180400	48658231	915	915	915	915	0
84	20240729	180300	48658231	915	915	915	915	0
85	20240729	180200	48658231	915	915	915	915	0
86	20240729	180100	48658231	915	915	915	915	0
87	20240729	180000	48658231	915	915	915	915	0
88	20240729	175900	48658231	915	915	915	915	0
89	20240729	175800	48658231	915	915	915	915	0
90	20240729	175700	48658231	915	915	915	915	0
91	20240729	175600	48658231	915	915	915	915	0
92	20240729	175500	48658231	915	915	915	915	5322
93	20240729	175400	48658231	915	915	915	915	0
94	20240729	175300	48658231	915	915	915	915	0
95	20240729	175200	48658231	915	915	915	915	0
96	20240729	175100	48658231	915	915	915	915	0
97	20240729	175000	48658231	915	915	915	915	0
98	20240729	174900	48658231	915	915	915	915	0
99	20240729	174800	48658231	915	915	915	915	0
100	20240729	174700	48658231	915	915	915	915	0
101	20240729	174600	48658231	915	915	915	915	0
102	20240729	174500	48658231	915	915	915	915	0
103	20240729	174400	48658231	915	915	915	915	0
104	20240729	174300	48658231	915	915	915	915	0
105	20240729	174200	48658231	915	915	915	915	0
106	20240729	174100	48658231	915	915	915	915	0
107	20240729	174000	48658231	915	915	915	915	0
108	20240729	173900	48658231	915	915	915	915	0
109	20240729	173800	48658231	915	915	915	915	0
110	20240729	173700	48658231	915	915	915	915	0
111	20240729	173600	48658231	915	915	915	915	0
112	20240729	173500	48658231	915	915	915	915	0
113	20240729	173400	48658231	915	915	915	915	0
114	20240729	173300	48658231	915	915	915	915	0
115	20240729	173200	48658231	915	915	915	915	0
116	20240729	173100	48658231	915	915	915	915	0
117	20240729	173000	48658231	915	915	915	915	0
118	20240729	172900	48658231	915	915	915	915	0
119	20240729	172800	48658231	915	915	915	915	0
120	20240729	172700	48658231	915	915	915	915	0
121	20240729	172600	48658231	915	915	915	915	0
122	20240729	172500	48658231	915	915	915	915	5322
123	20240729	172400	48658231	915	915	915	915	0
124	20240729	172300	48658231	915	915	915	915	0
125	20240729	172200	48658231	915	915	915	915	0
126	20240729	172100	48658231	915	915	915	915	0
127	20240729	172000	48658231	915	915	915	915	0
128	20240729	171900	48658231	915	915	915	915	0
129	20240729	171800	48658231	915	915	915	915	0
130	20240729	171700	48658231	915	915	915	915	0
131	20240729	171600	48658231	915	915	915	915	0
132	20240729	171500	48658231	915	915	915	915	0
133	20240729	171400	48658231	915	915	915	915	0
134	20240729	171300	48658231	915	915	915	915	0
135	20240729	171200	48658231	915	915	915	915	0
136	20240729	171100	48658231	915	915	915	915	0
137	20240729	171000	48658231	915	915	915	915	0
138	20240729	170900	48658231	915	915	915	915	0
139	20240729	170800	48658231	915	915	915	915	0
140	20240729	170700	48658231	915	915	915	915	0
141	20240729	170600	48658231	915	915	915	915	0
142	20240729	170500	48658231	915	915	915	915	0
143	20240729	170400	48658231	915	915	915	915	0
144	20240729	170300	48658231	915	915	915	915	0
145	20240729	170200	48658231	915	915	915	915	0
146	20240729	170100	48658231	915	915	915	915	0
147	20240729	170000	48658231	915	915	915	915	0
148	20240729	165900	48658231	915	915	915	915	0
149	20240729	165800	48658231	915	915	915	915	0
150	20240729	165700	48658231	915	915	915	915	0
151	20240729	165600	48658231	915	915	915	915	0
152	20240729	165500	48658231	915	915	915	915	5322
153	20240729	165400	48658231	915	915	915	915	0
154	20240729	165300	48658231	915	915	915	915	0
155	20240729	165200	48658231	915	915	915	915	0
156	20240729	165100	48658231	915	915	915	915	0
157	20240729	165000	48658231	915	915	915	915	0
158	20240729	164900	48658231	915	915	915	915	0
159	20240729	164800	48658231	915	915	915	915	0
160	20240729	164700	48658231	915	915	915	915	0
161	20240729	164600	48658231	915	915	915	915	0
162	20240729	164500	48658231	915	915	915	915	0
163	20240729	164400	48658231	915	915	915	915	0
164	20240729	164300	48658231	915	915	915	915	0
165	20240729	164200	48658231	915	915	915	915	0
166	20240729	164100	48658231	915	915	915	915	0
167	20240729	164000	48658231	915	915	915	915	0
168	20240729	163900	48658231	915	915	915	915	0
169	20240729	163800	48658231	915	915	915	915	0
170	20240729	163700	48658231	915	915	915	915	0
171	20240729	163600	48658231	915	915	915	915	0
172	20240729	163500	48658231	915	915	915	915	0
173	20240729	163400	48658231	915	915	915	915	0
174	20240729	163300	48658231	915	915	915	915	0
175	20240729	163200	48658231	915	915	915	915	0
176	20240729	163100	48658231	915	915	915	915	0
177	20240729	163000	48658231	915	915	915	915	0
178	20240729	162900	48658231	915	915	915	915	0
179	20240729	162800	48658231	915	915	915	915	0
180	20240729	162700	48658231	915	915	915	915	0
181	20240729	162600	48658231	915	915	915	915	0
182	20240729	162500	48658231	915	915	915	915	5322
183	20240729	162400	48658231	915	915	915	915	0
184	20240729	162300	48658231	915	915	915	915	0
185	20240729	162200	48658231	915	915	915	915	0
186	20240729	162100	48658231	915	915	915	915	0
187	20240729	162000	48658231	915	915	915	915	0
188	20240729	161900	48658231	915	915	915	915	0
189	20240729	161800	48658231	915	915	915	915	0
190	20240729	161700	48658231	915	915	915	915	0
191	20240729	161600	48658231	915	915	915	915	0
192	20240729	161500	48658231	915	915	915	915	0
193	20240729	161400	48658231	915	915	915	915	0
194	20240729	161300	48658231	915	915	915	915	0
195	20240729	161200	48658231	915	915	915	915	0
196	20240729	161100	48658231	915	915	915	915	0
197	20240729	161000	48658231	915	915	915	915	0
198	20240729	160900	48658231	915	915	915	915	0
199	20240729	160800	48658231	915	915	915	915	0
200	20240729	160700	48658231	915	915	915	915	0
201	20240729	160600	48658231	915	915	915	915	0
202	20240729	160500	48658231	915	915	915	915	0
203	20240729	160400	48658231	915	915	915	915	0
204	20240729	160300	48658231	915	915	915	915	0
205	20240729	160200	48658231	915	915	915	915	0
206	20240729	160100	48658231	915	915	915	915	0
207	20240729	160000	48658231	915	915	915	915	0
208	20240729	155900	48658231	915	915	915	915	0
209	20240729	155800	48658231	915	915	915	915	0
210	20240729	155700	48658231	915	915	915	915	0
211	20240729	155600	48658231	915	915	915	915	0
212	20240729	155500	48658231	915	915	915	915	5322
213	20240729	155400	48658231	915	915	915	915	0
214	20240729	155300	48658231	915	915	915	915	0
215	20240729	155200	48658231	915	915	915	915	0
216	20240729	155100	48658231	915	915	915	915	0
217	20240729	155000	48658231	915	915	915	915	0
218	20240729	154900	48658231	915	915	915	915	0
219	20240729	154800	48658231	915	915	915	915	0
220	20240729	154700	48658231	915	915	915	915	0
221	20240729	154600	48658231	915	915	915	915	0
222	20240729	154500	48658231	915	915	915	915	0
223	20240729	154400	48658231	915	915	915	915	0
224	20240729	154300	48658231	915	915	915	915	0
225	20240729	154200	48658231	915	915	915	915	0
226	20240729	154100	48658231	915	915	915	915	0
227	20240729	154000	48658231	915	915	915	915	0
228	20240729	153900	48658231	915	915	915	915	0
229	20240729	153800	48658231	915	915	915	915	0
230	20240729	153700	48658231	915	915	915	915	0
231	20240729	153600	48658231	915	915	915	915	0
232	20240729	153500	48658231	915	915	915	915	0
233	20240729	153400	48658231	915	915	915	915	0
234	20240729	153300	48658231	915	915	915	915	0
235	20240729	153200	48658231	915	915	915	915	0
236	20240729	153100	48658231	915	915	915	915	0
237	20240729	153000	48658231	915	915	915	915	5322
238	20240729	152900	43788601	917	917	917	917	0
239	20240729	152800	43788601	917	917	917	917	0
240	20240729	152700	43788601	917	917	917	917	0
241	20240729	152600	43788601	917	917	917	917	0
242	20240729	152500	43788601	917	917	917	917	0
243	20240729	152400	43788601	917	917	917	917	0
244	20240729	152300	43788601	917	917	917	917	0
245	20240729	152200	43788601	917	917	917	917	0
246	20240729	152100	43788601	917	917	917	917	0
247	20240729	152000	43788601	917	917	917	917	0
248	20240729	151900	43788601	917	919	919	917	190
249	20240729	151800	43614271	918	918	918	918	17
250	20240729	151700	43598665	920	920	920	920	0
251	20240729	151600	43598665	920	920	920	920	0
252	20240729	151500	43598665	920	920	920	920	93
253	20240729	151400	43513105	920	920	920	920	0
254	20240729	151300	43513105	920	920	920	920	0
255	20240729	151200	43513105	920	920	920	920	11
256	20240729	151100	43502985	920	920	920	920	0
257	20240729	151000	43502985	920	925	925	920	210
258	20240729	150900	43309729	926	926	926	926	0
259	20240729	150800	43309729	926	926	926	926	0
260	20240729	150700	43309729	926	926	926	926	1
261	20240729	150600	43308803	928	928	928	928	50
262	20240729	150500	43262403	928	928	928	928	0
263	20240729	150400	43262403	928	928	928	928	0
264	20240729	150300	43262403	928	928	928	928	0
265	20240729	150200	43262403	928	928	928	928	25
266	20240729	150100	43239203	927	927	927	927	0
267	20240729	150000	43239203	927	927	927	927	0
268	20240729	145900	43239203	927	927	927	927	0
269	20240729	145800	43239203	927	927	927	927	0
270	20240729	145700	43239203	927	927	927	927	0
271	20240729	145600	43239203	927	927	927	927	4
272	20240729	145500	43235495	927	927	927	927	0
273	20240729	145400	43235495	927	927	927	927	0
274	20240729	145300	43235495	927	927	927	927	0
275	20240729	145200	43235495	927	927	927	927	0
276	20240729	145100	43235495	927	927	927	927	0
277	20240729	145000	43235495	927	927	927	927	0
278	20240729	144900	43235495	927	927	927	927	0
279	20240729	144800	43235495	927	927	927	927	0
280	20240729	144700	43235495	927	927	927	927	100
281	20240729	144600	43142795	927	927	927	927	0
282	20240729	144500	43142795	927	927	927	927	0
283	20240729	144400	43142795	927	927	927	927	0
284	20240729	144300	43142795	927	927	927	927	0
285	20240729	144200	43142795	927	927	927	927	0
286	20240729	144100	43142795	927	927	927	927	0
287	20240729	144000	43142795	927	927	927	927	1
288	20240729	143900	43141868	928	928	928	928	0
289	20240729	143800	43141868	928	928	928	928	0
290	20240729	143700	43141868	928	928	928	928	0
291	20240729	143600	43141868	928	928	928	928	0
292	20240729	143500	43141868	928	928	928	928	0
293	20240729	143400	43141868	928	928	928	928	0
294	20240729	143300	43141868	928	928	928	928	0
295	20240729	143200	43141868	928	928	928	928	0
296	20240729	143100	43141868	928	928	928	928	0
297	20240729	143000	43141868	928	928	928	928	0
298	20240729	142900	43141868	928	928	928	928	0
299	20240729	142800	43141868	928	928	928	928	0
300	20240729	142700	43141868	928	928	928	928	0
301	20240729	142600	43141868	928	928	928	928	0
302	20240729	142500	43141868	928	928	928	928	0
303	20240729	142400	43141868	928	928	928	928	0
304	20240729	142300	43141868	928	928	928	928	0
305	20240729	142200	43141868	928	928	928	928	0
306	20240729	142100	43141868	928	928	928	928	0
307	20240729	142000	43141868	928	928	928	928	0
308	20240729	141900	43141868	928	928	928	928	1
309	20240729	141800	43140940	928	928	928	928	0
310	20240729	141700	43140940	928	928	928	928	0
311	20240729	141600	43140940	928	928	928	928	0
312	20240729	141500	43140940	928	928	928	928	0
313	20240729	141400	43140940	928	928	928	928	0
314	20240729	141300	43140940	928	928	928	928	0
315	20240729	141200	43140940	928	928	928	928	0
316	20240729	141100	43140940	928	928	928	928	0
317	20240729	141000	43140940	928	928	928	928	0
318	20240729	140900	43140940	928	928	928	928	0
319	20240729	140800	43140940	928	926	928	926	267
320	20240729	140700	42893342	929	929	929	929	0
321	20240729	140600	42893342	929	929	929	929	0
322	20240729	140500	42893342	929	929	929	929	0
323	20240729	140400	42893342	929	929	929	929	0
324	20240729	140300	42893342	929	929	929	929	0
325	20240729	140200	42893342	929	929	929	929	0
326	20240729	140100	42893342	929	929	929	929	0
327	20240729	140000	42893342	929	929	929	929	0
328	20240729	135900	42893342	929	929	929	929	0
329	20240729	135800	42893342	929	929	929	929	0
330	20240729	135700	42893342	929	929	929	929	0
331	20240729	135600	42893342	929	929	929	929	0
332	20240729	135500	42893342	929	929	929	929	0
333	20240729	135400	42893342	929	929	929	929	0
334	20240729	135300	42893342	929	929	929	929	0
335	20240729	135200	42893342	929	929	929	929	0
336	20240729	135100	42893342	929	929	929	929	1
337	20240729	135000	42892413	921	921	921	921	139
338	20240729	134900	42764394	921	921	921	921	161
339	20240729	134800	42616113	930	930	930	930	9
340	20240729	134700	42607743	933	933	933	933	0
341	20240729	134600	42607743	933	933	933	933	0
342	20240729	134500	42607743	933	933	933	933	0
343	20240729	134400	42607743	933	933	933	933	0
344	20240729	134300	42607743	933	933	933	933	0
345	20240729	134200	42607743	933	930	933	930	2600
346	20240729	134100	40184253	932	932	932	932	0
347	20240729	134000	40184253	932	932	932	932	0
348	20240729	133900	40184253	932	932	932	932	0
349	20240729	133800	40184253	932	920	932	920	833
350	20240729	133700	39409558	919	918	919	918	144
351	20240729	133600	39277240	916	916	916	916	0
352	20240729	133500	39277240	916	916	916	916	3939
353	20240729	133400	35669116	916	916	916	916	0
354	20240729	133300	35669116	916	916	916	916	30
355	20240729	133200	35641636	918	918	918	918	0
356	20240729	133100	35641636	918	918	918	918	86
357	20240729	133000	35562688	917	917	917	917	0
358	20240729	132900	35562688	917	917	917	917	0
359	20240729	132800	35562688	917	917	917	917	0
360	20240729	132700	35562688	917	917	917	917	0
361	20240729	132600	35562688	917	917	917	917	0
362	20240729	132500	35562688	917	917	917	917	0
363	20240729	132400	35562688	917	917	917	917	0
364	20240729	132300	35562688	917	917	917	917	0
365	20240729	132200	35562688	917	917	917	917	0
366	20240729	132100	35562688	917	917	917	917	0
367	20240729	132000	35562688	917	917	917	917	0
368	20240729	131900	35562688	917	917	917	917	0
369	20240729	131800	35562688	917	917	917	917	0
370	20240729	131700	35562688	917	917	917	917	0
371	20240729	131600	35562688	917	916	917	916	211
372	20240729	131500	35369312	915	915	915	915	0
373	20240729	131400	35369312	915	915	915	915	0
374	20240729	131300	35369312	915	915	915	915	0
375	20240729	131200	35369312	915	915	915	915	110
376	20240729	131100	35268662	915	915	915	915	0
377	20240729	131000	35268662	915	915	915	915	0
378	20240729	130900	35268662	915	915	915	915	47
379	20240729	130800	35225657	914	914	914	914	0
380	20240729	130700	35225657	914	914	914	914	0
381	20240729	130600	35225657	914	914	914	914	38
382	20240729	130500	35190925	914	914	914	914	0
383	20240729	130400	35190925	914	914	914	914	0
384	20240729	130300	35190925	914	914	914	914	0
385	20240729	130200	35190925	914	914	914	914	0
386	20240729	130100	35190925	914	914	914	914	0
387	20240729	130000	35190925	914	914	914	914	0
388	20240729	125900	35190925	914	914	914	914	0
389	20240729	125800	35190925	914	914	914	914	0
390	20240729	125700	35190925	914	914	914	914	0
391	20240729	125600	35190925	914	914	914	914	0
392	20240729	125500	35190925	914	914	914	914	90
393	20240729	125400	35108665	914	914	914	914	0
394	20240729	125300	35108665	914	914	914	914	0
395	20240729	125200	35108665	914	914	914	914	8
396	20240729	125100	35101353	914	914	914	914	1
397	20240729	125000	35100439	907	907	907	907	0
398	20240729	124900	35100439	907	907	907	907	0
399	20240729	124800	35100439	907	907	907	907	0
400	20240729	124700	35100439	907	907	907	907	0
401	20240729	124600	35100439	907	907	907	907	0
402	20240729	124500	35100439	907	907	907	907	0
403	20240729	124400	35100439	907	907	907	907	0
404	20240729	124300	35100439	907	907	907	907	0
405	20240729	124200	35100439	907	907	907	907	0
406	20240729	124100	35100439	907	907	907	907	0
407	20240729	124000	35100439	907	907	907	907	0
408	20240729	123900	35100439	907	907	907	907	0
409	20240729	123800	35100439	907	907	907	907	0
410	20240729	123700	35100439	907	907	907	907	0
411	20240729	123600	35100439	907	907	907	907	0
412	20240729	123500	35100439	907	907	907	907	0
413	20240729	123400	35100439	907	907	907	907	0
414	20240729	123300	35100439	907	907	907	907	0
415	20240729	123200	35100439	907	907	907	907	0
416	20240729	123100	35100439	907	907	907	907	0
417	20240729	123000	35100439	907	907	907	907	0
418	20240729	122900	35100439	907	907	907	907	0
419	20240729	122800	35100439	907	907	907	907	0
420	20240729	122700	35100439	907	907	907	907	0
421	20240729	122600	35100439	907	907	907	907	0
422	20240729	122500	35100439	907	907	907	907	0
423	20240729	122400	35100439	907	907	907	907	2
424	20240729	122300	35098625	915	908	915	908	302
425	20240729	122200	34822723	907	907	907	907	0
426	20240729	122100	34822723	907	907	907	907	0
427	20240729	122000	34822723	907	907	907	907	0
428	20240729	121900	34822723	907	907	907	907	0
429	20240729	121800	34822723	907	907	907	907	0
430	20240729	121700	34822723	907	907	907	907	0
431	20240729	121600	34822723	907	907	907	907	0
432	20240729	121500	34822723	907	907	907	907	0
433	20240729	121400	34822723	907	907	907	907	2
434	20240729	121300	34820909	907	907	907	907	0
435	20240729	121200	34820909	907	907	907	907	100
436	20240729	121100	34730209	907	906	907	906	50
437	20240729	121000	34684890	906	906	906	906	50
438	20240729	120900	34639590	905	905	905	905	0
439	20240729	120800	34639590	905	905	905	905	1
440	20240729	120700	34638685	906	906	906	906	0
441	20240729	120600	34638685	906	906	906	906	50
442	20240729	120500	34593385	905	905	905	905	0
443	20240729	120400	34593385	905	905	905	905	0
444	20240729	120300	34593385	905	905	905	905	0
445	20240729	120200	34593385	905	905	905	905	0
446	20240729	120100	34593385	905	905	905	905	0
447	20240729	120000	34593385	905	905	905	905	0
448	20240729	115900	34593385	905	905	905	905	0
449	20240729	115800	34593385	905	905	905	905	0
450	20240729	115700	34593385	905	905	905	905	1
451	20240729	115600	34592480	905	905	905	905	0
452	20240729	115500	34592480	905	905	905	905	0
453	20240729	115400	34592480	905	905	905	905	0
454	20240729	115300	34592480	905	905	905	905	0
455	20240729	115200	34592480	905	905	905	905	1
456	20240729	115100	34591575	905	905	905	905	0
457	20240729	115000	34591575	905	905	905	905	1
458	20240729	114900	34590670	906	906	906	906	0
459	20240729	114800	34590670	906	906	906	906	0
460	20240729	114700	34590670	906	905	906	905	2
461	20240729	114600	34588859	905	905	905	905	1
462	20240729	114500	34587954	905	905	905	905	0
463	20240729	114400	34587954	905	905	905	905	0
464	20240729	114300	34587954	905	905	905	905	0
465	20240729	114200	34587954	905	905	905	905	0
466	20240729	114100	34587954	905	905	905	905	0
467	20240729	114000	34587954	905	905	905	905	0
468	20240729	113900	34587954	905	905	905	905	0
469	20240729	113800	34587954	905	905	905	905	1
470	20240729	113700	34587049	902	902	902	902	0
471	20240729	113600	34587049	902	902	902	902	0
472	20240729	113500	34587049	902	902	902	902	0
473	20240729	113400	34587049	902	902	902	902	0
474	20240729	113300	34587049	902	902	902	902	0
475	20240729	113200	34587049	902	902	902	902	0
476	20240729	113100	34587049	902	907	907	902	651
477	20240729	113000	33999217	913	913	913	913	0
478	20240729	112900	33999217	913	913	913	913	0
479	20240729	112800	33999217	913	913	913	913	3
480	20240729	112700	33996478	916	916	916	916	0
481	20240729	112600	33996478	916	916	916	916	0
482	20240729	112500	33996478	916	916	916	916	0
483	20240729	112400	33996478	916	916	916	916	15
484	20240729	112300	33982738	916	916	916	916	0
485	20240729	112200	33982738	916	916	916	916	0
486	20240729	112100	33982738	916	916	916	916	0
487	20240729	112000	33982738	916	916	916	916	0
488	20240729	111900	33982738	916	916	916	916	0
489	20240729	111800	33982738	916	916	916	916	5
490	20240729	111700	33978158	920	920	920	920	0
491	20240729	111600	33978158	920	920	920	920	0
492	20240729	111500	33978158	920	920	920	920	30
493	20240729	111400	33950558	920	920	920	920	367
494	20240729	111300	33612918	926	926	926	926	0
495	20240729	111200	33612918	926	926	926	926	0
496	20240729	111100	33612918	926	926	926	926	0
497	20240729	111000	33612918	926	926	926	926	0
498	20240729	110900	33612918	926	926	926	926	0
499	20240729	110800	33612918	926	926	926	926	145
500	20240729	110700	33478648	926	926	926	926	0
501	20240729	110600	33478648	926	926	926	926	0
502	20240729	110500	33478648	926	926	926	926	25
503	20240729	110400	33455498	926	926	926	926	0
504	20240729	110300	33455498	926	926	926	926	0
505	20240729	110200	33455498	926	926	926	926	2
506	20240729	110100	33453646	931	931	931	931	0
507	20240729	110000	33453646	931	931	931	931	0
508	20240729	105900	33453646	931	931	931	931	0
509	20240729	105800	33453646	931	931	931	931	0
510	20240729	105700	33453646	931	931	931	931	0
511	20240729	105600	33453646	931	931	931	931	0
512	20240729	105500	33453646	931	931	931	931	0
513	20240729	105400	33453646	931	931	931	931	0
514	20240729	105300	33453646	931	931	931	931	0
515	20240729	105200	33453646	931	931	931	931	0
516	20240729	105100	33453646	931	931	931	931	1
517	20240729	105000	33452715	932	932	932	932	0
518	20240729	104900	33452715	932	925	932	925	32
519	20240729	104800	33422996	925	925	925	925	0
520	20240729	104700	33422996	925	925	925	925	0
521	20240729	104600	33422996	925	925	925	925	0
522	20240729	104500	33422996	925	925	925	925	7
523	20240729	104400	33416521	932	932	932	932	0
524	20240729	104300	33416521	932	932	932	932	0
525	20240729	104200	33416521	932	932	932	932	0
526	20240729	104100	33416521	932	932	932	932	0
527	20240729	104000	33416521	932	917	932	917	45
528	20240729	103900	33374911	932	932	932	932	0
529	20240729	103800	33374911	932	932	932	932	0
530	20240729	103700	33374911	932	932	932	932	0
531	20240729	103600	33374911	932	932	932	932	0
532	20240729	103500	33374911	932	932	932	932	0
533	20240729	103400	33374911	932	932	932	932	0
534	20240729	103300	33374911	932	932	932	932	0
535	20240729	103200	33374911	932	932	932	932	0
536	20240729	103100	33374911	932	932	932	932	0
537	20240729	103000	33374911	932	932	932	932	0
538	20240729	102900	33374911	932	932	932	932	0
539	20240729	102800	33374911	932	932	932	932	1
540	20240729	102700	33373979	933	932	933	932	400
541	20240729	102600	33001128	932	931	933	931	502
542	20240729	102500	32533141	932	907	932	907	2730
543	20240729	102400	30018643	907	906	907	906	159
544	20240729	102300	29874464	906	906	906	906	10
545	20240729	102200	29865404	906	896	906	896	21
546	20240729	102100	29846394	902	902	902	902	0
547	20240729	102000	29846394	902	902	902	901	1274
548	20240729	101900	28697333	902	902	902	902	18
549	20240729	101800	28681097	901	901	901	901	0
550	20240729	101700	28681097	901	901	901	901	223
551	20240729	101600	28480174	901	901	901	885	3002
552	20240729	101500	25814205	885	901	901	885	5000
553	20240729	101400	21353682	901	906	907	901	3111
554	20240729	101300	18546889	901	905	905	901	3000
555	20240729	101200	15841549	915	918	919	901	5549
556	20240729	101100	10828416	918	917	918	904	3102
557	20240729	101000	8018805	917	917	917	917	10
558	20240729	100900	8009635	920	920	920	920	0
559	20240729	100800	8009635	920	920	920	920	1
560	20240729	100700	8008715	920	920	920	920	0
561	20240729	100600	8008715	920	920	920	920	3
562	20240729	100500	8005955	920	920	920	920	0
563	20240729	100400	8005955	920	920	920	920	16
564	20240729	100300	7991235	920	920	920	920	1
565	20240729	100200	7990315	918	911	918	906	2001
566	20240729	100100	6176816	910	911	911	910	1100
567	20240729	100000	5175815	918	920	920	910	1992
568	20240729	095900	3360700	920	924	924	920	273
569	20240729	095800	3109218	924	924	924	924	11
570	20240729	095700	3099054	924	924	924	924	50
571	20240729	095600	3052854	927	927	927	927	0
572	20240729	095500	3052854	927	927	927	927	0
573	20240729	095400	3052854	927	927	927	927	0
574	20240729	095300	3052854	927	927	927	927	0
575	20240729	095200	3052854	927	927	927	927	0
576	20240729	095100	3052854	927	927	927	927	0
577	20240729	095000	3052854	927	927	927	927	0
578	20240729	094900	3052854	927	927	927	927	0
579	20240729	094800	3052854	927	927	927	927	0
580	20240729	094700	3052854	927	927	927	927	0
581	20240729	094600	3052854	927	927	927	927	0
582	20240729	094500	3052854	927	927	927	927	0
583	20240729	094400	3052854	927	927	927	927	0
584	20240729	094300	3052854	927	927	927	927	0
585	20240729	094200	3052854	927	927	927	927	0
586	20240729	094100	3052854	927	927	927	927	0
587	20240729	094000	3052854	927	927	927	927	0
588	20240729	093900	3052854	927	927	927	927	4
589	20240729	093800	3049146	927	927	927	927	0
590	20240729	093700	3049146	927	927	927	927	0
591	20240729	093600	3049146	927	927	927	927	0
592	20240729	093500	3049146	927	927	927	927	0
593	20240729	093400	3049146	927	927	927	927	0
594	20240729	093300	3049146	927	927	927	927	0
595	20240729	093200	3049146	927	927	927	927	0
596	20240729	093100	3049146	927	927	927	927	0
597	20240729	093000	3049146	927	927	927	927	10
598	20240729	092900	3039876	922	922	922	922	0
599	20240729	092800	3039876	922	922	922	922	0
600	20240729	092700	3039876	922	922	922	922	2
601	20240729	092600	3038032	929	929	929	929	0
602	20240729	092500	3038032	929	929	929	929	0
603	20240729	092400	3038032	929	929	929	929	0
604	20240729	092300	3038032	929	929	929	929	0
605	20240729	092200	3038032	929	929	929	929	0
606	20240729	092100	3038032	929	923	929	923	10
607	20240729	092000	3028752	922	922	922	922	1
608	20240729	091900	3027830	921	921	921	921	0
609	20240729	091800	3027830	921	921	921	921	0
610	20240729	091700	3027830	921	921	921	921	0
611	20240729	091600	3027830	921	921	921	921	0
612	20240729	091500	3027830	921	921	921	921	0
613	20240729	091400	3027830	921	921	921	921	0
614	20240729	091300	3027830	921	921	921	921	33
615	20240729	091200	2997437	911	911	911	911	0
616	20240729	091100	2997437	911	921	921	911	1930
617	20240729	091000	1231252	933	933	933	933	0
618	20240729	090900	1231252	933	932	933	932	100
619	20240729	090800	1138051	931	922	931	922	487
620	20240729	090700	686284	918	918	918	918	0
621	20240729	090600	686284	918	918	918	918	0
622	20240729	090500	686284	918	918	918	918	0
623	20240729	090400	686284	918	918	918	918	22
624	20240729	090300	666088	917	920	920	917	124
625	20240729	090200	552365	913	913	913	913	0
626	20240729	090100	552365	913	913	913	913	0
627	20240729	090000	552365	913	913	913	913	605