KissMeData/060230/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193700	508434829	997	997	997	997	18619
3	20240729	193600	508434829	997	997	997	997	0
4	20240729	193500	508434829	997	997	997	997	0
5	20240729	193400	508434829	997	997	997	997	0
6	20240729	193300	508434829	997	997	997	997	0
7	20240729	193200	508434829	997	997	997	997	0
8	20240729	193100	508434829	997	997	997	997	0
9	20240729	193000	508434829	997	997	997	997	0
10	20240729	192900	508434829	997	997	997	997	0
11	20240729	192800	508434829	997	997	997	997	0
12	20240729	192700	508434829	997	997	997	997	0
13	20240729	192600	508434829	997	997	997	997	0
14	20240729	192500	508434829	997	997	997	997	0
15	20240729	192400	508434829	997	997	997	997	0
16	20240729	192300	508434829	997	997	997	997	0
17	20240729	192200	508434829	997	997	997	997	0
18	20240729	192100	508434829	997	997	997	997	0
19	20240729	192000	508434829	997	997	997	997	0
20	20240729	191900	508434829	997	997	997	997	0
21	20240729	191800	508434829	997	997	997	997	0
22	20240729	191700	508434829	997	997	997	997	0
23	20240729	191600	508434829	997	997	997	997	0
24	20240729	191500	508434829	997	997	997	997	0
25	20240729	191400	508434829	997	997	997	997	0
26	20240729	191300	508434829	997	997	997	997	0
27	20240729	191200	508434829	997	997	997	997	0
28	20240729	191100	508434829	997	997	997	997	0
29	20240729	191000	508434829	997	997	997	997	0
30	20240729	190900	508434829	997	997	997	997	0
31	20240729	190800	508434829	997	997	997	997	0
32	20240729	190700	508434829	997	997	997	997	18619
33	20240729	190600	508434829	997	997	997	997	0
34	20240729	190500	508434829	997	997	997	997	0
35	20240729	190400	508434829	997	997	997	997	0
36	20240729	190300	508434829	997	997	997	997	0
37	20240729	190200	508434829	997	997	997	997	0
38	20240729	190100	508434829	997	997	997	997	0
39	20240729	190000	508434829	997	997	997	997	0
40	20240729	185900	508434829	997	997	997	997	0
41	20240729	185800	508434829	997	997	997	997	0
42	20240729	185700	508434829	997	997	997	997	0
43	20240729	185600	508434829	997	997	997	997	0
44	20240729	185500	508434829	997	997	997	997	0
45	20240729	185400	508434829	997	997	997	997	0
46	20240729	185300	508434829	997	997	997	997	0
47	20240729	185200	508434829	997	997	997	997	0
48	20240729	185100	508434829	997	997	997	997	0
49	20240729	185000	508434829	997	997	997	997	0
50	20240729	184900	508434829	997	997	997	997	0
51	20240729	184800	508434829	997	997	997	997	0
52	20240729	184700	508434829	997	997	997	997	0
53	20240729	184600	508434829	997	997	997	997	0
54	20240729	184500	508434829	997	997	997	997	0
55	20240729	184400	508434829	997	997	997	997	0
56	20240729	184300	508434829	997	997	997	997	0
57	20240729	184200	508434829	997	997	997	997	0
58	20240729	184100	508434829	997	997	997	997	0
59	20240729	184000	508434829	997	997	997	997	0
60	20240729	183900	508434829	997	997	997	997	0
61	20240729	183800	508434829	997	997	997	997	0
62	20240729	183700	508434829	997	997	997	997	18619
63	20240729	183600	508434829	997	997	997	997	0
64	20240729	183500	508434829	997	997	997	997	0
65	20240729	183400	508434829	997	997	997	997	0
66	20240729	183300	508434829	997	997	997	997	0
67	20240729	183200	508434829	997	997	997	997	0
68	20240729	183100	508434829	997	997	997	997	0
69	20240729	183000	508434829	997	997	997	997	0
70	20240729	182900	508434829	997	997	997	997	0
71	20240729	182800	508434829	997	997	997	997	0
72	20240729	182700	508434829	997	997	997	997	0
73	20240729	182600	508434829	997	997	997	997	0
74	20240729	182500	508434829	997	997	997	997	0
75	20240729	182400	508434829	997	997	997	997	0
76	20240729	182300	508434829	997	997	997	997	0
77	20240729	182200	508434829	997	997	997	997	0
78	20240729	182100	508434829	997	997	997	997	0
79	20240729	182000	508434829	997	997	997	997	0
80	20240729	181900	508434829	997	997	997	997	0
81	20240729	181800	508434829	997	997	997	997	0
82	20240729	181700	508434829	997	997	997	997	0
83	20240729	181600	508434829	997	997	997	997	0
84	20240729	181500	508434829	997	997	997	997	0
85	20240729	181400	508434829	997	997	997	997	0
86	20240729	181300	508434829	997	997	997	997	0
87	20240729	181200	508434829	997	997	997	997	0
88	20240729	181100	508434829	997	997	997	997	0
89	20240729	181000	508434829	997	997	997	997	0
90	20240729	180900	508434829	997	997	997	997	0
91	20240729	180800	508434829	997	997	997	997	0
92	20240729	180700	508434829	997	997	997	997	18619
93	20240729	180600	508434829	997	997	997	997	0
94	20240729	180500	508434829	997	997	997	997	0
95	20240729	180400	508434829	997	997	997	997	0
96	20240729	180300	508434829	997	997	997	997	0
97	20240729	180200	508434829	997	997	997	997	0
98	20240729	180100	508434829	997	997	997	997	0
99	20240729	180000	508434829	997	997	997	997	0
100	20240729	175900	508434829	997	997	997	997	0
101	20240729	175800	508434829	997	997	997	997	0
102	20240729	175700	508434829	997	997	997	997	0
103	20240729	175600	508434829	997	997	997	997	0
104	20240729	175500	508434829	997	997	997	997	0
105	20240729	175400	508434829	997	997	997	997	0
106	20240729	175300	508434829	997	997	997	997	0
107	20240729	175200	508434829	997	997	997	997	0
108	20240729	175100	508434829	997	997	997	997	0
109	20240729	175000	508434829	997	997	997	997	0
110	20240729	174900	508434829	997	997	997	997	0
111	20240729	174800	508434829	997	997	997	997	0
112	20240729	174700	508434829	997	997	997	997	0
113	20240729	174600	508434829	997	997	997	997	0
114	20240729	174500	508434829	997	997	997	997	0
115	20240729	174400	508434829	997	997	997	997	0
116	20240729	174300	508434829	997	997	997	997	0
117	20240729	174200	508434829	997	997	997	997	0
118	20240729	174100	508434829	997	997	997	997	0
119	20240729	174000	508434829	997	997	997	997	0
120	20240729	173900	508434829	997	997	997	997	0
121	20240729	173800	508434829	997	997	997	997	0
122	20240729	173700	508434829	997	997	997	997	18619
123	20240729	173600	508434829	997	997	997	997	0
124	20240729	173500	508434829	997	997	997	997	0
125	20240729	173400	508434829	997	997	997	997	0
126	20240729	173300	508434829	997	997	997	997	0
127	20240729	173200	508434829	997	997	997	997	0
128	20240729	173100	508434829	997	997	997	997	0
129	20240729	173000	508434829	997	997	997	997	0
130	20240729	172900	508434829	997	997	997	997	0
131	20240729	172800	508434829	997	997	997	997	0
132	20240729	172700	508434829	997	997	997	997	0
133	20240729	172600	508434829	997	997	997	997	0
134	20240729	172500	508434829	997	997	997	997	0
135	20240729	172400	508434829	997	997	997	997	0
136	20240729	172300	508434829	997	997	997	997	0
137	20240729	172200	508434829	997	997	997	997	0
138	20240729	172100	508434829	997	997	997	997	0
139	20240729	172000	508434829	997	997	997	997	0
140	20240729	171900	508434829	997	997	997	997	0
141	20240729	171800	508434829	997	997	997	997	0
142	20240729	171700	508434829	997	997	997	997	0
143	20240729	171600	508434829	997	997	997	997	0
144	20240729	171500	508434829	997	997	997	997	0
145	20240729	171400	508434829	997	997	997	997	0
146	20240729	171300	508434829	997	997	997	997	0
147	20240729	171200	508434829	997	997	997	997	0
148	20240729	171100	508434829	997	997	997	997	0
149	20240729	171000	508434829	997	997	997	997	0
150	20240729	170900	508434829	997	997	997	997	0
151	20240729	170800	508434829	997	997	997	997	0
152	20240729	170700	508434829	997	997	997	997	18619
153	20240729	170600	508434829	997	997	997	997	0
154	20240729	170500	508434829	997	997	997	997	0
155	20240729	170400	508434829	997	997	997	997	0
156	20240729	170300	508434829	997	997	997	997	0
157	20240729	170200	508434829	997	997	997	997	0
158	20240729	170100	508434829	997	997	997	997	0
159	20240729	170000	508434829	997	997	997	997	0
160	20240729	165900	508434829	997	997	997	997	0
161	20240729	165800	508434829	997	997	997	997	0
162	20240729	165700	508434829	997	997	997	997	0
163	20240729	165600	508434829	997	997	997	997	0
164	20240729	165500	508434829	997	997	997	997	0
165	20240729	165400	508434829	997	997	997	997	0
166	20240729	165300	508434829	997	997	997	997	0
167	20240729	165200	508434829	997	997	997	997	0
168	20240729	165100	508434829	997	997	997	997	0
169	20240729	165000	508434829	997	997	997	997	0
170	20240729	164900	508434829	997	997	997	997	0
171	20240729	164800	508434829	997	997	997	997	0
172	20240729	164700	508434829	997	997	997	997	0
173	20240729	164600	508434829	997	997	997	997	0
174	20240729	164500	508434829	997	997	997	997	0
175	20240729	164400	508434829	997	997	997	997	0
176	20240729	164300	508434829	997	997	997	997	0
177	20240729	164200	508434829	997	997	997	997	0
178	20240729	164100	508434829	997	997	997	997	0
179	20240729	164000	508434829	997	997	997	997	0
180	20240729	163900	508434829	997	997	997	997	0
181	20240729	163800	508434829	997	997	997	997	0
182	20240729	163700	508434829	997	997	997	997	18619
183	20240729	163600	508434829	997	997	997	997	0
184	20240729	163500	508434829	997	997	997	997	0
185	20240729	163400	508434829	997	997	997	997	0
186	20240729	163300	508434829	997	997	997	997	0
187	20240729	163200	508434829	997	997	997	997	0
188	20240729	163100	508434829	997	997	997	997	0
189	20240729	163000	508434829	997	997	997	997	0
190	20240729	162900	508434829	997	997	997	997	0
191	20240729	162800	508434829	997	997	997	997	0
192	20240729	162700	508434829	997	997	997	997	0
193	20240729	162600	508434829	997	997	997	997	0
194	20240729	162500	508434829	997	997	997	997	0
195	20240729	162400	508434829	997	997	997	997	0
196	20240729	162300	508434829	997	997	997	997	0
197	20240729	162200	508434829	997	997	997	997	0
198	20240729	162100	508434829	997	997	997	997	0
199	20240729	162000	508434829	997	997	997	997	0
200	20240729	161900	508434829	997	997	997	997	0
201	20240729	161800	508434829	997	997	997	997	0
202	20240729	161700	508434829	997	997	997	997	0
203	20240729	161600	508434829	997	997	997	997	0
204	20240729	161500	508434829	997	997	997	997	0
205	20240729	161400	508434829	997	997	997	997	0
206	20240729	161300	508434829	997	997	997	997	0
207	20240729	161200	508434829	997	997	997	997	0
208	20240729	161100	508434829	997	997	997	997	0
209	20240729	161000	508434829	997	997	997	997	0
210	20240729	160900	508434829	997	997	997	997	0
211	20240729	160800	508434829	997	997	997	997	0
212	20240729	160700	508434829	997	997	997	997	18619
213	20240729	160600	508434829	997	997	997	997	0
214	20240729	160500	508434829	997	997	997	997	0
215	20240729	160400	508434829	997	997	997	997	0
216	20240729	160300	508434829	997	997	997	997	0
217	20240729	160200	508434829	997	997	997	997	0
218	20240729	160100	508434829	997	997	997	997	0
219	20240729	160000	508434829	997	997	997	997	0
220	20240729	155900	508434829	997	997	997	997	0
221	20240729	155800	508434829	997	997	997	997	0
222	20240729	155700	508434829	997	997	997	997	0
223	20240729	155600	508434829	997	997	997	997	0
224	20240729	155500	508434829	997	997	997	997	0
225	20240729	155400	508434829	997	997	997	997	0
226	20240729	155300	508434829	997	997	997	997	0
227	20240729	155200	508434829	997	997	997	997	0
228	20240729	155100	508434829	997	997	997	997	0
229	20240729	155000	508434829	997	997	997	997	0
230	20240729	154900	508434829	997	997	997	997	0
231	20240729	154800	508434829	997	997	997	997	0
232	20240729	154700	508434829	997	997	997	997	0
233	20240729	154600	508434829	997	997	997	997	0
234	20240729	154500	508434829	997	997	997	997	0
235	20240729	154400	508434829	997	997	997	997	0
236	20240729	154300	508434829	997	997	997	997	0
237	20240729	154200	508434829	997	997	997	997	0
238	20240729	154100	508434829	997	997	997	997	0
239	20240729	154000	508434829	997	997	997	997	0
240	20240729	153900	508434829	997	997	997	997	0
241	20240729	153800	508434829	997	997	997	997	0
242	20240729	153700	508434829	997	997	997	997	18619
243	20240729	153600	508434829	997	997	997	997	0
244	20240729	153500	508434829	997	997	997	997	0
245	20240729	153400	508434829	997	997	997	997	0
246	20240729	153300	508434829	997	997	997	997	0
247	20240729	153200	508434829	997	997	997	997	0
248	20240729	153100	508434829	997	997	997	997	0
249	20240729	153000	508434829	997	997	997	997	18619
250	20240729	152900	489871686	997	997	997	997	0
251	20240729	152800	489871686	997	997	997	997	0
252	20240729	152700	489871686	997	997	997	997	0
253	20240729	152600	489871686	997	997	997	997	0
254	20240729	152500	489871686	997	997	997	997	0
255	20240729	152400	489871686	997	997	997	997	0
256	20240729	152300	489871686	997	997	997	997	0
257	20240729	152200	489871686	997	997	997	997	0
258	20240729	152100	489871686	997	997	997	997	0
259	20240729	152000	489871686	997	997	997	997	0
260	20240729	151900	489871686	997	999	999	997	3136
261	20240729	151800	486745085	999	998	999	998	3802
262	20240729	151700	482950489	998	998	998	998	0
263	20240729	151600	482950489	998	998	998	998	0
264	20240729	151500	482950489	998	999	999	998	1293
265	20240729	151400	481660065	999	999	999	999	0
266	20240729	151300	481660065	999	999	999	999	0
267	20240729	151200	481660065	999	999	999	999	2
268	20240729	151100	481658067	999	998	999	998	3167
269	20240729	151000	478495015	998	998	998	998	3604
270	20240729	150900	474898223	998	998	998	998	1000
271	20240729	150800	473900223	998	998	998	998	0
272	20240729	150700	473900223	998	998	998	998	115
273	20240729	150600	473785453	998	998	998	998	488
274	20240729	150500	473298429	998	998	998	998	12
275	20240729	150400	473286453	998	998	998	998	838
276	20240729	150300	472450129	998	998	998	998	80
277	20240729	150200	472370289	998	999	999	998	30
278	20240729	150100	472340339	999	998	999	996	5792
279	20240729	150000	466569480	999	999	999	999	5
280	20240729	145900	466564485	998	998	998	998	0
281	20240729	145800	466564485	998	998	998	998	300
282	20240729	145700	466265085	999	999	999	999	200
283	20240729	145600	466065285	999	999	999	999	0
284	20240729	145500	466065285	999	999	999	999	0
285	20240729	145400	466065285	999	998	999	998	502
286	20240729	145300	465563788	998	996	998	996	243
287	20240729	145200	465321736	997	998	998	997	9695
288	20240729	145100	455652290	998	1000	1000	998	4108
289	20240729	145000	451551715	1000	1000	1000	1000	32
290	20240729	144900	451519715	999	999	999	999	202
291	20240729	144800	451317917	999	999	999	999	0
292	20240729	144700	451317917	999	999	999	999	370
293	20240729	144600	450948287	999	999	999	999	0
294	20240729	144500	450948287	999	999	999	999	4
295	20240729	144400	450944291	998	998	998	998	0
296	20240729	144300	450944291	998	998	998	998	13
297	20240729	144200	450931317	998	998	998	998	0
298	20240729	144100	450931317	998	998	998	998	0
299	20240729	144000	450931317	998	998	998	998	0
300	20240729	143900	450931317	998	998	998	998	2059
301	20240729	143800	448876435	999	999	999	999	391
302	20240729	143700	448485826	1000	1000	1000	1000	0
303	20240729	143600	448485826	1000	1000	1000	1000	0
304	20240729	143500	448485826	1000	1000	1000	1000	13
305	20240729	143400	448472826	1002	1002	1002	1002	0
306	20240729	143300	448472826	1002	1002	1002	1002	181
307	20240729	143200	448291464	999	999	999	999	1938
308	20240729	143100	446355402	999	1001	1001	999	2051
309	20240729	143000	444304319	1001	1001	1001	1001	0
310	20240729	142900	444304319	1001	1001	1001	1001	412
311	20240729	142800	443891907	1001	1002	1002	1001	1590
312	20240729	142700	442299336	1002	1002	1002	1002	200
313	20240729	142600	442098936	1003	1003	1003	1003	53
314	20240729	142500	442045777	1002	1002	1002	1002	200
315	20240729	142400	441845377	1002	1003	1003	1002	50
316	20240729	142300	441795236	1003	1003	1003	1003	79
317	20240729	142200	441715999	1003	1003	1003	1003	80
318	20240729	142100	441635759	1002	1003	1003	1002	566
319	20240729	142000	441068225	1003	1003	1003	1003	100
320	20240729	141900	440967925	1004	1004	1004	1004	500
321	20240729	141800	440465925	1002	1004	1004	1002	71
322	20240729	141700	440394781	1002	1002	1002	1002	0
323	20240729	141600	440394781	1002	1002	1002	1002	0
324	20240729	141500	440394781	1002	1003	1003	1002	19743
325	20240729	141400	420595411	1003	1003	1003	1003	100
326	20240729	141300	420495111	1003	1003	1003	1003	0
327	20240729	141200	420495111	1003	1003	1003	1003	0
328	20240729	141100	420495111	1003	1003	1003	1003	0
329	20240729	141000	420495111	1003	1003	1003	1003	20
330	20240729	140900	420475051	1003	1003	1003	1003	0
331	20240729	140800	420475051	1003	1003	1004	1003	1766
332	20240729	140700	418703752	1003	1003	1003	1003	5
333	20240729	140600	418698737	1002	1002	1002	1002	0
334	20240729	140500	418698737	1002	1002	1002	1002	0
335	20240729	140400	418698737	1002	1002	1002	1002	0
336	20240729	140300	418698737	1002	1002	1002	1002	1
337	20240729	140200	418697735	1003	1003	1003	1003	1
338	20240729	140100	418696732	1002	1002	1002	1002	0
339	20240729	140000	418696732	1002	1002	1002	1002	0
340	20240729	135900	418696732	1002	1002	1002	1002	3498
341	20240729	135800	415191736	1002	1002	1002	1001	503
342	20240729	135700	414687731	1002	1002	1002	1002	1086
343	20240729	135600	413599559	1003	1003	1003	1003	0
344	20240729	135500	413599559	1003	1003	1003	1003	0
345	20240729	135400	413599559	1003	1003	1003	1003	0
346	20240729	135300	413599559	1003	1003	1003	1003	0
347	20240729	135200	413599559	1003	1003	1003	1003	68
348	20240729	135100	413531355	1003	1003	1003	1003	173
349	20240729	135000	413357836	999	999	999	999	0
350	20240729	134900	413357836	999	1003	1003	999	5336
351	20240729	134800	408018073	1003	1003	1003	1003	3
352	20240729	134700	408015064	1000	1001	1001	1000	2500
353	20240729	134600	405513564	1000	1000	1000	1000	165
354	20240729	134500	405348564	1001	1001	1001	1001	123
355	20240729	134400	405225441	1001	1001	1001	1001	0
356	20240729	134300	405225441	1001	1001	1001	1001	395
357	20240729	134200	404830046	1001	1001	1001	1001	58
358	20240729	134100	404771988	1001	1001	1001	1001	1998
359	20240729	134000	402771990	1001	1002	1002	1001	3524
360	20240729	133900	399244465	1001	1002	1002	1001	104
361	20240729	133800	399140258	1001	1001	1001	1001	0
362	20240729	133700	399140258	1001	1001	1001	1001	60
363	20240729	133600	399080198	1001	1001	1001	1001	0
364	20240729	133500	399080198	1001	1001	1001	1001	3
365	20240729	133400	399077195	1001	1001	1001	1001	2116
366	20240729	133300	396959079	1000	1001	1001	1000	502
367	20240729	133200	396456578	1002	1002	1002	1002	1
368	20240729	133100	396455576	1001	1001	1001	1001	50
369	20240729	133000	396405526	1001	1001	1001	1001	30
370	20240729	132900	396375496	1000	1000	1000	1000	0
371	20240729	132800	396375496	1000	1000	1000	1000	13
372	20240729	132700	396362496	1000	1000	1000	1000	0
373	20240729	132600	396362496	1000	1000	1000	1000	0
374	20240729	132500	396362496	1000	1000	1000	1000	0
375	20240729	132400	396362496	1000	1000	1000	1000	0
376	20240729	132300	396362496	1000	1000	1000	1000	0
377	20240729	132200	396362496	1000	1000	1001	1000	20637
378	20240729	132100	375724966	1000	1000	1000	1000	13
379	20240729	132000	375711966	1000	1000	1000	1000	0
380	20240729	131900	375711966	1000	1000	1000	1000	3000
381	20240729	131800	372711966	1000	1000	1000	1000	141
382	20240729	131700	372570966	999	999	999	999	6
383	20240729	131600	372564972	1000	1000	1000	1000	150
384	20240729	131500	372414972	1000	1000	1000	1000	1482
385	20240729	131400	370932972	999	999	999	999	0
386	20240729	131300	370932972	999	999	999	999	0
387	20240729	131200	370932972	999	999	999	999	1000
388	20240729	131100	369933972	999	999	999	999	300
389	20240729	131000	369634272	1000	1000	1000	1000	0
390	20240729	130900	369634272	1000	1000	1000	1000	0
391	20240729	130800	369634272	1000	1000	1000	1000	4651
392	20240729	130700	364983272	999	1000	1000	999	1201
393	20240729	130600	363782472	1000	1000	1000	1000	0
394	20240729	130500	363782472	1000	1000	1000	1000	5
395	20240729	130400	363777472	1000	1000	1000	1000	698
396	20240729	130300	363079472	1000	1000	1000	1000	0
397	20240729	130200	363079472	1000	1000	1000	1000	0
398	20240729	130100	363079472	1000	1000	1000	1000	0
399	20240729	130000	363079472	1000	1000	1000	1000	5
400	20240729	125900	363074472	1000	1000	1000	1000	51
401	20240729	125800	363023472	1000	1000	1000	1000	0
402	20240729	125700	363023472	1000	1000	1000	1000	1
403	20240729	125600	363022472	999	999	999	999	368
404	20240729	125500	362654840	999	998	999	998	1093
405	20240729	125400	361563933	998	998	998	998	1000
406	20240729	125300	360565933	999	999	999	999	5
407	20240729	125200	360560938	999	999	999	999	1
408	20240729	125100	360559939	999	999	999	999	304
409	20240729	125000	360256243	998	998	998	998	1001
410	20240729	124900	359257245	999	998	999	998	304
411	20240729	124800	358953851	1000	1000	1000	1000	100
412	20240729	124700	358853851	998	999	999	998	501
413	20240729	124600	358353822	998	999	999	998	1936
414	20240729	124500	356421189	999	999	999	999	591
415	20240729	124400	355830780	998	998	998	998	200
416	20240729	124300	355631180	999	999	999	999	11
417	20240729	124200	355620191	999	999	999	999	544
418	20240729	124100	355076735	999	999	999	999	0
419	20240729	124000	355076735	999	999	999	999	0
420	20240729	123900	355076735	999	999	999	999	60
421	20240729	123800	355016795	999	999	999	999	0
422	20240729	123700	355016795	999	999	999	999	380
423	20240729	123600	354637175	999	999	999	999	643
424	20240729	123500	353994818	999	999	999	999	0
425	20240729	123400	353994818	999	999	999	999	101
426	20240729	123300	353893919	998	998	998	998	54
427	20240729	123200	353840027	999	999	999	999	95
428	20240729	123100	353745122	999	1002	1004	999	25302
429	20240729	123000	328420021	1000	1000	1000	1000	1000
430	20240729	122900	327420021	1000	1000	1000	1000	0
431	20240729	122800	327420021	1000	1000	1000	1000	0
432	20240729	122700	327420021	1000	1000	1000	1000	1900
433	20240729	122600	325520021	999	999	999	999	0
434	20240729	122500	325520021	999	999	999	999	0
435	20240729	122400	325520021	999	999	999	999	45
436	20240729	122300	325475066	999	999	999	999	100
437	20240729	122200	325375166	998	999	999	998	4500
438	20240729	122100	320882198	999	1000	1000	999	89
439	20240729	122000	320793269	1001	1001	1001	1001	0
440	20240729	121900	320793269	1001	999	1001	999	13807
441	20240729	121800	306986468	999	999	999	999	200
442	20240729	121700	306786668	999	999	999	999	1132
443	20240729	121600	305655800	999	999	999	999	1
444	20240729	121500	305654801	999	999	999	999	0
445	20240729	121400	305654801	999	999	999	999	209
446	20240729	121300	305446010	999	999	999	999	2
447	20240729	121200	305444012	999	999	999	999	98
448	20240729	121100	305346110	1000	1000	1000	1000	10
449	20240729	121000	305336110	1000	1000	1000	1000	0
450	20240729	120900	305336110	1000	1000	1000	1000	3
451	20240729	120800	305333110	998	999	999	998	161
452	20240729	120700	305172422	999	999	999	999	0
453	20240729	120600	305172422	999	999	999	999	0
454	20240729	120500	305172422	999	999	999	999	2583
455	20240729	120400	302592005	999	999	999	999	1
456	20240729	120300	302591006	998	998	998	998	77
457	20240729	120200	302514160	999	999	999	999	1
458	20240729	120100	302513161	998	999	999	998	109
459	20240729	120000	302404378	999	999	999	999	0
460	20240729	115900	302404378	999	999	999	999	0
461	20240729	115800	302404378	999	999	999	999	1
462	20240729	115700	302403379	997	998	998	997	745
463	20240729	115600	301660420	998	998	998	998	0
464	20240729	115500	301660420	998	998	998	998	0
465	20240729	115400	301660420	998	998	998	998	0
466	20240729	115300	301660420	998	998	998	998	43
467	20240729	115200	301617506	998	998	998	998	0
468	20240729	115100	301617506	998	998	998	997	101
469	20240729	115000	301516709	998	998	998	998	64
470	20240729	114900	301452837	996	996	996	996	776
471	20240729	114800	300679941	996	996	996	996	102
472	20240729	114700	300578349	994	994	994	994	0
473	20240729	114600	300578349	994	994	994	994	14
474	20240729	114500	300564433	994	995	996	994	1252
475	20240729	114400	299319650	994	995	995	994	2000
476	20240729	114300	297330186	995	995	995	995	500
477	20240729	114200	296832686	995	995	995	995	0
478	20240729	114100	296832686	995	995	995	995	2920
479	20240729	114000	293927286	995	998	998	995	795
480	20240729	113900	293136143	998	995	998	995	868
481	20240729	113800	292272468	995	995	995	995	55
482	20240729	113700	292217743	995	998	998	995	1249
483	20240729	113600	290974974	998	998	998	997	99
484	20240729	113500	290876173	995	997	997	995	2504
485	20240729	113400	288384150	1000	1000	1000	1000	0
486	20240729	113300	288384150	1000	999	1000	999	250
487	20240729	113200	288134200	999	996	1000	996	104
488	20240729	113100	288030525	996	997	997	996	787
489	20240729	113000	287246663	997	997	997	997	112
490	20240729	112900	287134999	998	999	999	998	15
491	20240729	112800	287120023	1000	999	1000	999	741
492	20240729	112700	286379518	995	996	996	995	5000
493	20240729	112600	281404507	995	996	996	995	3060
494	20240729	112500	278359286	995	999	999	995	3477
495	20240729	112400	274892520	1000	1000	1000	998	4755
496	20240729	112300	270141199	1000	1000	1000	1000	1124
497	20240729	112200	269017199	1000	999	1000	999	1096
498	20240729	112100	267922192	1000	1000	1000	998	4131
499	20240729	112000	263796319	1000	1000	1000	1000	124
500	20240729	111900	263672319	1000	1000	1000	999	5435
501	20240729	111800	258240705	1000	1004	1004	1000	27244
502	20240729	111700	230968998	1004	1005	1005	1004	3009
503	20240729	111600	227947668	1005	1006	1006	1005	1350
504	20240729	111500	226590418	1005	1005	1005	1005	0
505	20240729	111400	226590418	1005	1005	1005	1005	1000
506	20240729	111300	225585418	1005	1005	1005	1005	0
507	20240729	111200	225585418	1005	1005	1005	1005	0
508	20240729	111100	225585418	1005	1005	1005	1005	56
509	20240729	111000	225529138	1005	1005	1005	1005	0
510	20240729	110900	225529138	1005	1006	1006	1005	211
511	20240729	110800	225316905	1006	1006	1006	1006	0
512	20240729	110700	225316905	1006	1006	1006	1006	0
513	20240729	110600	225316905	1006	1006	1006	1006	500
514	20240729	110500	224813905	1006	1006	1006	1006	0
515	20240729	110400	224813905	1006	1007	1007	1006	528
516	20240729	110300	224282235	1007	1009	1009	1007	2771
517	20240729	110200	221491686	1010	1011	1011	1010	1674
518	20240729	110100	219800446	1011	1010	1011	1010	501
519	20240729	110000	219294420	1010	1010	1010	1010	5
520	20240729	105900	219289370	1010	1010	1010	1009	807
521	20240729	105800	218474321	1010	1010	1010	1010	0
522	20240729	105700	218474321	1010	1008	1010	1008	6119
523	20240729	105600	212306345	1008	1008	1008	1008	773
524	20240729	105500	211527161	1008	1008	1008	1008	0
525	20240729	105400	211527161	1008	1008	1008	1008	0
526	20240729	105300	211527161	1008	1008	1008	1008	505
527	20240729	105200	211018121	1007	1007	1007	1007	51
528	20240729	105100	210966764	1007	1007	1007	1007	110
529	20240729	105000	210855994	1006	1006	1006	1006	0
530	20240729	104900	210855994	1006	1006	1006	1006	2100
531	20240729	104800	208743394	1003	1003	1003	1003	0
532	20240729	104700	208743394	1003	1003	1003	1003	0
533	20240729	104600	208743394	1003	1003	1003	1003	0
534	20240729	104500	208743394	1003	1003	1003	1003	8
535	20240729	104400	208735370	1003	1003	1003	1003	0
536	20240729	104300	208735370	1003	1003	1003	1003	605
537	20240729	104200	208128555	1003	1003	1003	1003	1000
538	20240729	104100	207125555	1006	1006	1006	1006	0
539	20240729	104000	207125555	1006	1006	1006	1006	18
540	20240729	103900	207107447	1006	1006	1006	1006	6
541	20240729	103800	207101411	1004	1004	1004	1004	0
542	20240729	103700	207101411	1004	1004	1004	1004	47
543	20240729	103600	207054223	1003	1007	1007	1003	439
544	20240729	103500	206613680	1007	1007	1007	1007	1
545	20240729	103400	206612673	1006	1006	1006	1006	11
546	20240729	103300	206601607	1006	1006	1006	1006	13
547	20240729	103200	206588529	1006	1006	1006	1006	985
548	20240729	103100	205597619	1006	1005	1006	1005	400
549	20240729	103000	205195319	1001	1003	1006	1001	8437
550	20240729	102900	196729150	1004	1005	1005	1004	509
551	20240729	102800	196218014	1005	1005	1006	1003	5105
552	20240729	102700	191090404	1005	1005	1005	1003	2312
553	20240729	102600	188768219	1005	1006	1006	1005	90
554	20240729	102500	188677749	1006	1006	1006	1006	100
555	20240729	102400	188577149	1006	1006	1006	1006	1
556	20240729	102300	188576143	1002	1002	1002	1002	0
557	20240729	102200	188576143	1002	1002	1002	1002	0
558	20240729	102100	188576143	1002	1003	1003	1002	1092
559	20240729	102000	187481949	1002	1003	1003	1002	3526
560	20240729	101900	183948227	1003	1003	1003	1003	69
561	20240729	101800	183879020	1002	1003	1003	1002	3010
562	20240729	101700	180862587	1003	1003	1003	1003	0
563	20240729	101600	180862587	1003	1003	1003	1003	3000
564	20240729	101500	177853587	1006	1003	1006	1002	4550
565	20240729	101400	173293998	1001	1001	1001	1001	0
566	20240729	101300	173293998	1001	1006	1007	1001	4030
567	20240729	101200	169256633	1007	1007	1007	1007	11
568	20240729	101100	169245556	1007	1005	1007	1005	104
569	20240729	101000	169140858	1004	1006	1006	1004	50
570	20240729	100900	169090578	1006	1002	1006	1002	95
571	20240729	100800	168995022	1002	1002	1003	1002	1408
572	20240729	100700	167584205	1001	1002	1002	1001	1467
573	20240729	100600	166115576	1002	1002	1002	1001	1126
574	20240729	100500	164988114	1002	1002	1002	1002	3
575	20240729	100400	164985108	1001	1002	1002	1001	1005
576	20240729	100300	163979098	1001	1003	1003	1001	5670
577	20240729	100200	158297649	1002	1002	1002	1002	0
578	20240729	100100	158297649	1002	1010	1010	1002	203
579	20240729	100000	158094222	1000	1004	1004	999	31738
580	20240729	095900	126322045	1002	1004	1004	1002	445
581	20240729	095800	125876061	1002	1012	1012	1002	12258
582	20240729	095700	113554648	1012	1012	1012	1012	126
583	20240729	095600	113427136	1012	1012	1012	1012	35
584	20240729	095500	113391716	1013	1013	1013	1013	0
585	20240729	095400	113391716	1013	1013	1013	1013	2
586	20240729	095300	113389690	1013	1013	1013	1013	0
587	20240729	095200	113389690	1013	1013	1013	1013	4341
588	20240729	095100	108992257	1013	1012	1013	1012	1593
589	20240729	095000	107379970	1009	1009	1009	1009	0
590	20240729	094900	107379970	1009	1013	1013	1008	5124
591	20240729	094800	102208409	1011	1011	1011	1011	125
592	20240729	094700	102082034	1009	1009	1009	1009	501
593	20240729	094600	101576525	1009	1010	1010	1009	2520
594	20240729	094500	99033347	1011	1013	1013	1011	8663
595	20240729	094400	90266958	1015	1018	1018	1014	2119
596	20240729	094300	88117284	1018	1018	1018	1018	1
597	20240729	094200	88116266	1015	1015	1015	1015	712
598	20240729	094100	87393586	1015	1015	1015	1015	0
599	20240729	094000	87393586	1015	1015	1015	1015	500
600	20240729	093900	86886086	1015	1015	1015	1015	0
601	20240729	093800	86886086	1015	1015	1015	1015	0
602	20240729	093700	86886086	1015	1015	1015	1015	0
603	20240729	093600	86886086	1015	1015	1015	1015	7000
604	20240729	093500	79781086	1015	1015	1015	1015	0
605	20240729	093400	79781086	1015	1018	1018	1015	310
606	20240729	093300	79466406	1019	1020	1020	1015	13624
607	20240729	093200	65619930	1022	1022	1022	1022	3
608	20240729	093100	65616864	1020	1020	1020	1020	52
609	20240729	093000	65563824	1021	1022	1022	1021	2379
610	20240729	092900	63134651	1020	1021	1021	1020	642
611	20240729	092800	62479779	1023	1021	1023	1021	544
612	20240729	092700	61924305	1021	1021	1021	1021	599
613	20240729	092600	61312726	1026	1026	1026	1026	0
614	20240729	092500	61312726	1026	1020	1026	1020	3359
615	20240729	092400	57882344	1019	1019	1019	1019	500
616	20240729	092300	57372844	1014	1019	1020	1014	2860
617	20240729	092200	54471154	1017	1017	1017	1017	7
618	20240729	092100	54464035	1017	1018	1018	1017	103
619	20240729	092000	54359283	1019	1022	1022	1012	3267
620	20240729	091900	51048321	1023	1024	1028	1023	5049
621	20240729	091800	45876111	1024	1022	1024	1022	1410
622	20240729	091700	44434484	1022	1024	1024	1022	646
623	20240729	091600	43773097	1023	1014	1023	1014	3897
624	20240729	091500	39812736	1015	1015	1015	1015	2000
625	20240729	091400	37782736	1015	1015	1015	1015	1089
626	20240729	091300	36677401	1016	1012	1016	1011	126
627	20240729	091200	36549844	1011	1026	1026	1011	3989
628	20240729	091100	32511409	1026	1026	1026	1026	9
629	20240729	091000	32502175	1013	1013	1013	1013	60
630	20240729	090900	32441395	1013	1013	1013	1013	176
631	20240729	090800	32263107	1009	1009	1009	1009	3
632	20240729	090700	32260080	1009	1009	1009	1009	540
633	20240729	090600	31715220	1008	1008	1008	1008	1303
634	20240729	090500	30401796	1008	1021	1021	1008	6903
635	20240729	090400	23370857	1021	1018	1021	1018	2037
636	20240729	090300	21293694	1018	1018	1018	1012	692
637	20240729	090200	20589268	1018	1015	1019	1015	2139
638	20240729	090100	18411279	1015	1002	1015	1002	13598
639	20240729	090000	4654385	1002	1002	1003	1001	4645