KissMeData/225590/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204000	25429209	936	936	936	936	728
3	20240729	203900	25429209	936	936	936	936	0
4	20240729	203800	25429209	936	936	936	936	0
5	20240729	203700	25429209	936	936	936	936	0
6	20240729	203600	25429209	936	936	936	936	0
7	20240729	203500	25429209	936	936	936	936	0
8	20240729	203400	25429209	936	936	936	936	0
9	20240729	203300	25429209	936	936	936	936	0
10	20240729	203200	25429209	936	936	936	936	0
11	20240729	203100	25429209	936	936	936	936	0
12	20240729	203000	25429209	936	936	936	936	0
13	20240729	202900	25429209	936	936	936	936	0
14	20240729	202800	25429209	936	936	936	936	0
15	20240729	202700	25429209	936	936	936	936	0
16	20240729	202600	25429209	936	936	936	936	0
17	20240729	202500	25429209	936	936	936	936	0
18	20240729	202400	25429209	936	936	936	936	0
19	20240729	202300	25429209	936	936	936	936	0
20	20240729	202200	25429209	936	936	936	936	0
21	20240729	202100	25429209	936	936	936	936	0
22	20240729	202000	25429209	936	936	936	936	0
23	20240729	201900	25429209	936	936	936	936	0
24	20240729	201800	25429209	936	936	936	936	0
25	20240729	201700	25429209	936	936	936	936	0
26	20240729	201600	25429209	936	936	936	936	0
27	20240729	201500	25429209	936	936	936	936	0
28	20240729	201400	25429209	936	936	936	936	0
29	20240729	201300	25429209	936	936	936	936	0
30	20240729	201200	25429209	936	936	936	936	0
31	20240729	201100	25429209	936	936	936	936	0
32	20240729	201000	25429209	936	936	936	936	728
33	20240729	200900	25429209	936	936	936	936	0
34	20240729	200800	25429209	936	936	936	936	0
35	20240729	200700	25429209	936	936	936	936	0
36	20240729	200600	25429209	936	936	936	936	0
37	20240729	200500	25429209	936	936	936	936	0
38	20240729	200400	25429209	936	936	936	936	0
39	20240729	200300	25429209	936	936	936	936	0
40	20240729	200200	25429209	936	936	936	936	0
41	20240729	200100	25429209	936	936	936	936	0
42	20240729	200000	25429209	936	936	936	936	0
43	20240729	195900	25429209	936	936	936	936	0
44	20240729	195800	25429209	936	936	936	936	0
45	20240729	195700	25429209	936	936	936	936	0
46	20240729	195600	25429209	936	936	936	936	0
47	20240729	195500	25429209	936	936	936	936	0
48	20240729	195400	25429209	936	936	936	936	0
49	20240729	195300	25429209	936	936	936	936	0
50	20240729	195200	25429209	936	936	936	936	0
51	20240729	195100	25429209	936	936	936	936	0
52	20240729	195000	25429209	936	936	936	936	0
53	20240729	194900	25429209	936	936	936	936	0
54	20240729	194800	25429209	936	936	936	936	0
55	20240729	194700	25429209	936	936	936	936	0
56	20240729	194600	25429209	936	936	936	936	0
57	20240729	194500	25429209	936	936	936	936	0
58	20240729	194400	25429209	936	936	936	936	0
59	20240729	194300	25429209	936	936	936	936	0
60	20240729	194200	25429209	936	936	936	936	0
61	20240729	194100	25429209	936	936	936	936	0
62	20240729	194000	25429209	936	936	936	936	728
63	20240729	193900	25429209	936	936	936	936	0
64	20240729	193800	25429209	936	936	936	936	0
65	20240729	193700	25429209	936	936	936	936	0
66	20240729	193600	25429209	936	936	936	936	0
67	20240729	193500	25429209	936	936	936	936	0
68	20240729	193400	25429209	936	936	936	936	0
69	20240729	193300	25429209	936	936	936	936	0
70	20240729	193200	25429209	936	936	936	936	0
71	20240729	193100	25429209	936	936	936	936	0
72	20240729	193000	25429209	936	936	936	936	0
73	20240729	192900	25429209	936	936	936	936	0
74	20240729	192800	25429209	936	936	936	936	0
75	20240729	192700	25429209	936	936	936	936	0
76	20240729	192600	25429209	936	936	936	936	0
77	20240729	192500	25429209	936	936	936	936	0
78	20240729	192400	25429209	936	936	936	936	0
79	20240729	192300	25429209	936	936	936	936	0
80	20240729	192200	25429209	936	936	936	936	0
81	20240729	192100	25429209	936	936	936	936	0
82	20240729	192000	25429209	936	936	936	936	0
83	20240729	191900	25429209	936	936	936	936	0
84	20240729	191800	25429209	936	936	936	936	0
85	20240729	191700	25429209	936	936	936	936	0
86	20240729	191600	25429209	936	936	936	936	0
87	20240729	191500	25429209	936	936	936	936	0
88	20240729	191400	25429209	936	936	936	936	0
89	20240729	191300	25429209	936	936	936	936	0
90	20240729	191200	25429209	936	936	936	936	0
91	20240729	191100	25429209	936	936	936	936	0
92	20240729	191000	25429209	936	936	936	936	728
93	20240729	190900	25429209	936	936	936	936	0
94	20240729	190800	25429209	936	936	936	936	0
95	20240729	190700	25429209	936	936	936	936	0
96	20240729	190600	25429209	936	936	936	936	0
97	20240729	190500	25429209	936	936	936	936	0
98	20240729	190400	25429209	936	936	936	936	0
99	20240729	190300	25429209	936	936	936	936	0
100	20240729	190200	25429209	936	936	936	936	0
101	20240729	190100	25429209	936	936	936	936	0
102	20240729	190000	25429209	936	936	936	936	0
103	20240729	185900	25429209	936	936	936	936	0
104	20240729	185800	25429209	936	936	936	936	0
105	20240729	185700	25429209	936	936	936	936	0
106	20240729	185600	25429209	936	936	936	936	0
107	20240729	185500	25429209	936	936	936	936	0
108	20240729	185400	25429209	936	936	936	936	0
109	20240729	185300	25429209	936	936	936	936	0
110	20240729	185200	25429209	936	936	936	936	0
111	20240729	185100	25429209	936	936	936	936	0
112	20240729	185000	25429209	936	936	936	936	0
113	20240729	184900	25429209	936	936	936	936	0
114	20240729	184800	25429209	936	936	936	936	0
115	20240729	184700	25429209	936	936	936	936	0
116	20240729	184600	25429209	936	936	936	936	0
117	20240729	184500	25429209	936	936	936	936	0
118	20240729	184400	25429209	936	936	936	936	0
119	20240729	184300	25429209	936	936	936	936	0
120	20240729	184200	25429209	936	936	936	936	0
121	20240729	184100	25429209	936	936	936	936	0
122	20240729	184000	25429209	936	936	936	936	728
123	20240729	183900	25429209	936	936	936	936	0
124	20240729	183800	25429209	936	936	936	936	0
125	20240729	183700	25429209	936	936	936	936	0
126	20240729	183600	25429209	936	936	936	936	0
127	20240729	183500	25429209	936	936	936	936	0
128	20240729	183400	25429209	936	936	936	936	0
129	20240729	183300	25429209	936	936	936	936	0
130	20240729	183200	25429209	936	936	936	936	0
131	20240729	183100	25429209	936	936	936	936	0
132	20240729	183000	25429209	936	936	936	936	0
133	20240729	182900	25429209	936	936	936	936	0
134	20240729	182800	25429209	936	936	936	936	0
135	20240729	182700	25429209	936	936	936	936	0
136	20240729	182600	25429209	936	936	936	936	0
137	20240729	182500	25429209	936	936	936	936	0
138	20240729	182400	25429209	936	936	936	936	0
139	20240729	182300	25429209	936	936	936	936	0
140	20240729	182200	25429209	936	936	936	936	0
141	20240729	182100	25429209	936	936	936	936	0
142	20240729	182000	25429209	936	936	936	936	0
143	20240729	181900	25429209	936	936	936	936	0
144	20240729	181800	25429209	936	936	936	936	0
145	20240729	181700	25429209	936	936	936	936	0
146	20240729	181600	25429209	936	936	936	936	0
147	20240729	181500	25429209	936	936	936	936	0
148	20240729	181400	25429209	936	936	936	936	0
149	20240729	181300	25429209	936	936	936	936	0
150	20240729	181200	25429209	936	936	936	936	0
151	20240729	181100	25429209	936	936	936	936	0
152	20240729	181000	25429209	936	936	936	936	728
153	20240729	180900	25429209	936	936	936	936	0
154	20240729	180800	25429209	936	936	936	936	0
155	20240729	180700	25429209	936	936	936	936	0
156	20240729	180600	25429209	936	936	936	936	0
157	20240729	180500	25429209	936	936	936	936	0
158	20240729	180400	25429209	936	936	936	936	0
159	20240729	180300	25429209	936	936	936	936	0
160	20240729	180200	25429209	936	936	936	936	0
161	20240729	180100	25429209	936	936	936	936	0
162	20240729	180000	25429209	936	936	936	936	0
163	20240729	175900	25429209	936	936	936	936	0
164	20240729	175800	25429209	936	936	936	936	0
165	20240729	175700	25429209	936	936	936	936	0
166	20240729	175600	25429209	936	936	936	936	0
167	20240729	175500	25429209	936	936	936	936	0
168	20240729	175400	25429209	936	936	936	936	0
169	20240729	175300	25429209	936	936	936	936	0
170	20240729	175200	25429209	936	936	936	936	0
171	20240729	175100	25429209	936	936	936	936	0
172	20240729	175000	25429209	936	936	936	936	0
173	20240729	174900	25429209	936	936	936	936	0
174	20240729	174800	25429209	936	936	936	936	0
175	20240729	174700	25429209	936	936	936	936	0
176	20240729	174600	25429209	936	936	936	936	0
177	20240729	174500	25429209	936	936	936	936	0
178	20240729	174400	25429209	936	936	936	936	0
179	20240729	174300	25429209	936	936	936	936	0
180	20240729	174200	25429209	936	936	936	936	0
181	20240729	174100	25429209	936	936	936	936	0
182	20240729	174000	25429209	936	936	936	936	728
183	20240729	173900	25429209	936	936	936	936	0
184	20240729	173800	25429209	936	936	936	936	0
185	20240729	173700	25429209	936	936	936	936	0
186	20240729	173600	25429209	936	936	936	936	0
187	20240729	173500	25429209	936	936	936	936	0
188	20240729	173400	25429209	936	936	936	936	0
189	20240729	173300	25429209	936	936	936	936	0
190	20240729	173200	25429209	936	936	936	936	0
191	20240729	173100	25429209	936	936	936	936	0
192	20240729	173000	25429209	936	936	936	936	0
193	20240729	172900	25429209	936	936	936	936	0
194	20240729	172800	25429209	936	936	936	936	0
195	20240729	172700	25429209	936	936	936	936	0
196	20240729	172600	25429209	936	936	936	936	0
197	20240729	172500	25429209	936	936	936	936	0
198	20240729	172400	25429209	936	936	936	936	0
199	20240729	172300	25429209	936	936	936	936	0
200	20240729	172200	25429209	936	936	936	936	0
201	20240729	172100	25429209	936	936	936	936	0
202	20240729	172000	25429209	936	936	936	936	0
203	20240729	171900	25429209	936	936	936	936	0
204	20240729	171800	25429209	936	936	936	936	0
205	20240729	171700	25429209	936	936	936	936	0
206	20240729	171600	25429209	936	936	936	936	0
207	20240729	171500	25429209	936	936	936	936	0
208	20240729	171400	25429209	936	936	936	936	0
209	20240729	171300	25429209	936	936	936	936	0
210	20240729	171200	25429209	936	936	936	936	0
211	20240729	171100	25429209	936	936	936	936	0
212	20240729	171000	25429209	936	936	936	936	728
213	20240729	170900	25429209	936	936	936	936	0
214	20240729	170800	25429209	936	936	936	936	0
215	20240729	170700	25429209	936	936	936	936	0
216	20240729	170600	25429209	936	936	936	936	0
217	20240729	170500	25429209	936	936	936	936	0
218	20240729	170400	25429209	936	936	936	936	0
219	20240729	170300	25429209	936	936	936	936	0
220	20240729	170200	25429209	936	936	936	936	0
221	20240729	170100	25429209	936	936	936	936	0
222	20240729	170000	25429209	936	936	936	936	0
223	20240729	165900	25429209	936	936	936	936	0
224	20240729	165800	25429209	936	936	936	936	0
225	20240729	165700	25429209	936	936	936	936	0
226	20240729	165600	25429209	936	936	936	936	0
227	20240729	165500	25429209	936	936	936	936	0
228	20240729	165400	25429209	936	936	936	936	0
229	20240729	165300	25429209	936	936	936	936	0
230	20240729	165200	25429209	936	936	936	936	0
231	20240729	165100	25429209	936	936	936	936	0
232	20240729	165000	25429209	936	936	936	936	0
233	20240729	164900	25429209	936	936	936	936	0
234	20240729	164800	25429209	936	936	936	936	0
235	20240729	164700	25429209	936	936	936	936	0
236	20240729	164600	25429209	936	936	936	936	0
237	20240729	164500	25429209	936	936	936	936	0
238	20240729	164400	25429209	936	936	936	936	0
239	20240729	164300	25429209	936	936	936	936	0
240	20240729	164200	25429209	936	936	936	936	0
241	20240729	164100	25429209	936	936	936	936	0
242	20240729	164000	25429209	936	936	936	936	728
243	20240729	163900	25429209	936	936	936	936	0
244	20240729	163800	25429209	936	936	936	936	0
245	20240729	163700	25429209	936	936	936	936	0
246	20240729	163600	25429209	936	936	936	936	0
247	20240729	163500	25429209	936	936	936	936	0
248	20240729	163400	25429209	936	936	936	936	0
249	20240729	163300	25429209	936	936	936	936	0
250	20240729	163200	25429209	936	936	936	936	0
251	20240729	163100	25429209	936	936	936	936	0
252	20240729	163000	25429209	936	936	936	936	0
253	20240729	162900	25429209	936	936	936	936	0
254	20240729	162800	25429209	936	936	936	936	0
255	20240729	162700	25429209	936	936	936	936	0
256	20240729	162600	25429209	936	936	936	936	0
257	20240729	162500	25429209	936	936	936	936	0
258	20240729	162400	25429209	936	936	936	936	0
259	20240729	162300	25429209	936	936	936	936	0
260	20240729	162200	25429209	936	936	936	936	0
261	20240729	162100	25429209	936	936	936	936	0
262	20240729	162000	25429209	936	936	936	936	0
263	20240729	161900	25429209	936	936	936	936	0
264	20240729	161800	25429209	936	936	936	936	0
265	20240729	161700	25429209	936	936	936	936	0
266	20240729	161600	25429209	936	936	936	936	0
267	20240729	161500	25429209	936	936	936	936	0
268	20240729	161400	25429209	936	936	936	936	0
269	20240729	161300	25429209	936	936	936	936	0
270	20240729	161200	25429209	936	936	936	936	0
271	20240729	161100	25429209	936	936	936	936	0
272	20240729	161000	25429209	936	936	936	936	728
273	20240729	160900	25429209	936	936	936	936	0
274	20240729	160800	25429209	936	936	936	936	0
275	20240729	160700	25429209	936	936	936	936	0
276	20240729	160600	25429209	936	936	936	936	0
277	20240729	160500	25429209	936	936	936	936	0
278	20240729	160400	25429209	936	936	936	936	0
279	20240729	160300	25429209	936	936	936	936	0
280	20240729	160200	25429209	936	936	936	936	0
281	20240729	160100	25429209	936	936	936	936	0
282	20240729	160000	25429209	936	936	936	936	0
283	20240729	155900	25429209	936	936	936	936	0
284	20240729	155800	25429209	936	936	936	936	0
285	20240729	155700	25429209	936	936	936	936	0
286	20240729	155600	25429209	936	936	936	936	0
287	20240729	155500	25429209	936	936	936	936	0
288	20240729	155400	25429209	936	936	936	936	0
289	20240729	155300	25429209	936	936	936	936	0
290	20240729	155200	25429209	936	936	936	936	0
291	20240729	155100	25429209	936	936	936	936	0
292	20240729	155000	25429209	936	936	936	936	0
293	20240729	154900	25429209	936	936	936	936	0
294	20240729	154800	25429209	936	936	936	936	0
295	20240729	154700	25429209	936	936	936	936	0
296	20240729	154600	25429209	936	936	936	936	0
297	20240729	154500	25429209	936	936	936	936	0
298	20240729	154400	25429209	936	936	936	936	0
299	20240729	154300	25429209	936	936	936	936	0
300	20240729	154200	25429209	936	936	936	936	0
301	20240729	154100	25429209	936	936	936	936	0
302	20240729	154000	25429209	936	936	936	936	728
303	20240729	153900	25429209	936	936	936	936	0
304	20240729	153800	25429209	936	936	936	936	0
305	20240729	153700	25429209	936	936	936	936	0
306	20240729	153600	25429209	936	936	936	936	0
307	20240729	153500	25429209	936	936	936	936	0
308	20240729	153400	25429209	936	936	936	936	0
309	20240729	153300	25429209	936	936	936	936	0
310	20240729	153200	25429209	936	936	936	936	0
311	20240729	153100	25429209	936	936	936	936	0
312	20240729	153000	25429209	936	936	936	936	728
313	20240729	152900	24747801	939	939	939	939	0
314	20240729	152800	24747801	939	939	939	939	0
315	20240729	152700	24747801	939	939	939	939	0
316	20240729	152600	24747801	939	939	939	939	0
317	20240729	152500	24747801	939	939	939	939	0
318	20240729	152400	24747801	939	939	939	939	0
319	20240729	152300	24747801	939	939	939	939	0
320	20240729	152200	24747801	939	939	939	939	0
321	20240729	152100	24747801	939	939	939	939	0
322	20240729	152000	24747801	939	939	939	939	0
323	20240729	151900	24747801	939	939	939	939	0
324	20240729	151800	24747801	939	939	939	939	0
325	20240729	151700	24747801	939	939	939	939	0
326	20240729	151600	24747801	939	939	939	939	0
327	20240729	151500	24747801	939	939	939	939	0
328	20240729	151400	24747801	939	939	939	939	1
329	20240729	151300	24746862	937	937	937	937	0
330	20240729	151200	24746862	937	937	937	937	0
331	20240729	151100	24746862	937	937	937	937	1
332	20240729	151000	24745925	939	939	939	939	0
333	20240729	150900	24745925	939	939	939	939	0
334	20240729	150800	24745925	939	939	939	938	123
335	20240729	150700	24630450	938	938	938	938	151
336	20240729	150600	24488812	938	938	938	938	0
337	20240729	150500	24488812	938	938	938	938	0
338	20240729	150400	24488812	938	938	938	938	0
339	20240729	150300	24488812	938	938	938	938	0
340	20240729	150200	24488812	938	938	938	938	222
341	20240729	150100	24280576	939	939	939	939	0
342	20240729	150000	24280576	939	939	939	939	0
343	20240729	145900	24280576	939	939	939	939	0
344	20240729	145800	24280576	939	939	939	939	0
345	20240729	145700	24280576	939	939	939	939	0
346	20240729	145600	24280576	939	939	939	939	0
347	20240729	145500	24280576	939	939	939	939	99
348	20240729	145400	24187615	940	940	940	940	0
349	20240729	145300	24187615	940	940	940	940	0
350	20240729	145200	24187615	940	940	940	940	0
351	20240729	145100	24187615	940	940	940	940	0
352	20240729	145000	24187615	940	940	940	940	0
353	20240729	144900	24187615	940	940	940	940	0
354	20240729	144800	24187615	940	940	940	940	0
355	20240729	144700	24187615	940	940	940	940	0
356	20240729	144600	24187615	940	940	940	940	0
357	20240729	144500	24187615	940	940	940	940	0
358	20240729	144400	24187615	940	940	940	940	0
359	20240729	144300	24187615	940	940	940	940	0
360	20240729	144200	24187615	940	940	940	940	0
361	20240729	144100	24187615	940	940	940	940	0
362	20240729	144000	24187615	940	940	940	940	0
363	20240729	143900	24187615	940	940	940	940	0
364	20240729	143800	24187615	940	940	940	940	0
365	20240729	143700	24187615	940	940	940	940	0
366	20240729	143600	24187615	940	940	940	940	1
367	20240729	143500	24186675	937	937	937	937	0
368	20240729	143400	24186675	937	937	937	937	0
369	20240729	143300	24186675	937	937	937	937	0
370	20240729	143200	24186675	937	937	937	937	0
371	20240729	143100	24186675	937	937	937	937	0
372	20240729	143000	24186675	937	937	937	937	0
373	20240729	142900	24186675	937	937	937	937	0
374	20240729	142800	24186675	937	937	937	937	0
375	20240729	142700	24186675	937	937	937	937	0
376	20240729	142600	24186675	937	937	937	937	0
377	20240729	142500	24186675	937	937	937	937	0
378	20240729	142400	24186675	937	937	937	937	0
379	20240729	142300	24186675	937	937	937	937	0
380	20240729	142200	24186675	937	937	937	937	0
381	20240729	142100	24186675	937	937	937	937	0
382	20240729	142000	24186675	937	937	937	937	0
383	20240729	141900	24186675	937	937	937	937	0
384	20240729	141800	24186675	937	937	937	937	0
385	20240729	141700	24186675	937	937	937	937	0
386	20240729	141600	24186675	937	937	937	937	0
387	20240729	141500	24186675	937	937	937	937	0
388	20240729	141400	24186675	937	937	937	937	0
389	20240729	141300	24186675	937	937	937	937	7577
390	20240729	141200	17087026	937	937	937	937	0
391	20240729	141100	17087026	937	937	937	937	0
392	20240729	141000	17087026	937	937	937	937	0
393	20240729	140900	17087026	937	937	937	937	0
394	20240729	140800	17087026	937	937	937	937	0
395	20240729	140700	17087026	937	937	937	937	0
396	20240729	140600	17087026	937	937	937	937	0
397	20240729	140500	17087026	937	937	937	937	0
398	20240729	140400	17087026	937	938	938	937	49
399	20240729	140300	17041108	939	939	939	939	0
400	20240729	140200	17041108	939	939	939	939	0
401	20240729	140100	17041108	939	939	939	939	0
402	20240729	140000	17041108	939	939	939	939	0
403	20240729	135900	17041108	939	939	939	939	0
404	20240729	135800	17041108	939	939	939	939	0
405	20240729	135700	17041108	939	939	939	939	0
406	20240729	135600	17041108	939	939	939	939	0
407	20240729	135500	17041108	939	939	939	939	0
408	20240729	135400	17041108	939	939	939	939	0
409	20240729	135300	17041108	939	939	939	939	0
410	20240729	135200	17041108	939	939	939	939	0
411	20240729	135100	17041108	939	939	939	939	0
412	20240729	135000	17041108	939	939	939	939	0
413	20240729	134900	17041108	939	939	939	939	0
414	20240729	134800	17041108	939	939	939	939	0
415	20240729	134700	17041108	939	939	939	939	0
416	20240729	134600	17041108	939	939	939	939	0
417	20240729	134500	17041108	939	939	939	939	0
418	20240729	134400	17041108	939	939	939	939	0
419	20240729	134300	17041108	939	939	939	939	0
420	20240729	134200	17041108	939	939	939	939	0
421	20240729	134100	17041108	939	939	939	939	0
422	20240729	134000	17041108	939	939	939	939	0
423	20240729	133900	17041108	939	939	939	939	0
424	20240729	133800	17041108	939	939	939	939	0
425	20240729	133700	17041108	939	939	939	939	0
426	20240729	133600	17041108	939	939	939	939	0
427	20240729	133500	17041108	939	939	939	939	0
428	20240729	133400	17041108	939	938	940	938	15
429	20240729	133300	17027020	940	939	940	938	9
430	20240729	133200	17018567	940	940	940	940	0
431	20240729	133100	17018567	940	940	940	940	0
432	20240729	133000	17018567	940	940	940	940	0
433	20240729	132900	17018567	940	940	940	940	0
434	20240729	132800	17018567	940	940	940	940	0
435	20240729	132700	17018567	940	940	940	939	3
436	20240729	132600	17015748	939	938	940	938	13
437	20240729	132500	17003536	940	940	940	938	11
438	20240729	132400	16993206	938	940	940	938	2
439	20240729	132300	16991328	938	938	938	938	0
440	20240729	132200	16991328	938	938	940	938	3
441	20240729	132100	16988512	940	938	940	938	10
442	20240729	132000	16979122	940	940	940	938	13
443	20240729	131900	16966912	939	939	941	939	13
444	20240729	131800	16954693	941	941	941	939	9
445	20240729	131700	16946232	939	941	941	939	10
446	20240729	131600	16936832	939	940	941	939	10
447	20240729	131500	16927434	939	940	940	939	10
448	20240729	131400	16918039	939	939	940	939	9
449	20240729	131300	16909584	940	939	940	939	14
450	20240729	131200	16896431	940	940	940	939	318
451	20240729	131100	16597514	940	940	940	940	162
452	20240729	131000	16445234	941	941	941	941	0
453	20240729	130900	16445234	941	941	941	941	0
454	20240729	130800	16445234	941	941	941	941	0
455	20240729	130700	16445234	941	941	941	938	7
456	20240729	130600	16438656	938	941	941	938	12
457	20240729	130500	16427382	938	938	941	938	13
458	20240729	130400	16415170	941	941	941	941	1
459	20240729	130300	16414229	938	938	941	938	7
460	20240729	130200	16407654	941	938	941	938	10
461	20240729	130100	16398259	941	941	941	938	9
462	20240729	130000	16389802	938	941	941	938	12
463	20240729	125900	16378528	938	938	938	938	8
464	20240729	125800	16371024	938	938	938	938	3
465	20240729	125700	16368210	943	943	943	943	0
466	20240729	125600	16368210	943	943	943	943	0
467	20240729	125500	16368210	943	943	943	943	0
468	20240729	125400	16368210	943	943	943	943	0
469	20240729	125300	16368210	943	943	943	943	0
470	20240729	125200	16368210	943	943	943	943	75
471	20240729	125100	16297485	943	937	943	937	5036
472	20240729	125000	11560632	937	937	937	937	0
473	20240729	124900	11560632	937	937	937	937	0
474	20240729	124800	11560632	937	937	937	937	0
475	20240729	124700	11560632	937	937	937	937	0
476	20240729	124600	11560632	937	937	937	937	0
477	20240729	124500	11560632	937	937	937	937	0
478	20240729	124400	11560632	937	937	937	937	0
479	20240729	124300	11560632	937	937	937	937	0
480	20240729	124200	11560632	937	937	937	937	0
481	20240729	124100	11560632	937	937	937	937	0
482	20240729	124000	11560632	937	937	937	937	106
483	20240729	123900	11461310	937	937	937	937	200
484	20240729	123800	11273910	937	937	937	937	92
485	20240729	123700	11187706	937	937	937	937	8
486	20240729	123600	11180210	937	937	937	937	200
487	20240729	123500	10992810	936	936	936	936	100
488	20240729	123400	10899210	936	936	936	936	0
489	20240729	123300	10899210	936	936	936	936	0
490	20240729	123200	10899210	936	936	936	936	0
491	20240729	123100	10899210	936	936	936	936	1
492	20240729	123000	10898274	936	936	936	936	26
493	20240729	122900	10873938	936	936	936	936	100
494	20240729	122800	10780338	936	936	936	936	0
495	20240729	122700	10780338	936	936	936	936	0
496	20240729	122600	10780338	936	936	936	936	0
497	20240729	122500	10780338	936	936	936	936	0
498	20240729	122400	10780338	936	936	936	936	0
499	20240729	122300	10780338	936	936	936	936	0
500	20240729	122200	10780338	936	936	936	936	0
501	20240729	122100	10780338	936	936	936	936	0
502	20240729	122000	10780338	936	936	936	936	43
503	20240729	121900	10740090	936	936	936	936	1
504	20240729	121800	10739154	936	936	936	936	0
505	20240729	121700	10739154	936	936	936	936	0
506	20240729	121600	10739154	936	936	936	936	6
507	20240729	121500	10733538	936	936	936	936	6
508	20240729	121400	10727922	936	936	936	936	1
509	20240729	121300	10726986	936	936	936	936	100
510	20240729	121200	10633386	936	936	936	936	0
511	20240729	121100	10633386	936	936	936	936	0
512	20240729	121000	10633386	936	936	936	936	0
513	20240729	120900	10633386	936	936	936	936	0
514	20240729	120800	10633386	936	936	936	936	0
515	20240729	120700	10633386	936	936	936	936	0
516	20240729	120600	10633386	936	936	936	936	12
517	20240729	120500	10622154	936	936	936	936	0
518	20240729	120400	10622154	936	936	936	936	0
519	20240729	120300	10622154	936	936	936	936	0
520	20240729	120200	10622154	936	936	936	936	1
521	20240729	120100	10621218	937	936	937	936	600
522	20240729	120000	10059020	937	936	937	936	500
523	20240729	115900	9590521	935	935	935	935	1
524	20240729	115800	9589586	934	934	934	934	8
525	20240729	115700	9582114	934	934	934	934	9
526	20240729	115600	9573708	934	934	934	933	17
527	20240729	115500	9557837	935	934	935	934	11
528	20240729	115400	9547562	934	934	934	934	7
529	20240729	115300	9541024	934	934	934	934	6
530	20240729	115200	9535420	933	934	934	933	45
531	20240729	115100	9493414	935	935	935	935	3
532	20240729	115000	9490609	935	935	935	935	1
533	20240729	114900	9489674	935	935	935	935	0
534	20240729	114800	9489674	935	935	935	935	1
535	20240729	114700	9488739	937	937	937	937	0
536	20240729	114600	9488739	937	937	937	937	0
537	20240729	114500	9488739	937	936	937	936	13
538	20240729	114400	9476559	938	938	938	938	0
539	20240729	114300	9476559	938	938	938	938	0
540	20240729	114200	9476559	938	938	938	938	0
541	20240729	114100	9476559	938	938	938	938	0
542	20240729	114000	9476559	938	938	938	938	0
543	20240729	113900	9476559	938	938	938	938	0
544	20240729	113800	9476559	938	938	938	938	0
545	20240729	113700	9476559	938	938	938	938	0
546	20240729	113600	9476559	938	938	938	938	0
547	20240729	113500	9476559	938	938	938	938	0
548	20240729	113400	9476559	938	936	938	936	10
549	20240729	113300	9467181	938	938	938	938	0
550	20240729	113200	9467181	938	938	938	938	0
551	20240729	113100	9467181	938	938	938	938	0
552	20240729	113000	9467181	938	938	938	938	0
553	20240729	112900	9467181	938	938	938	938	0
554	20240729	112800	9467181	938	938	938	938	0
555	20240729	112700	9467181	938	935	938	935	233
556	20240729	112600	9248728	935	935	935	935	0
557	20240729	112500	9248728	935	935	935	935	0
558	20240729	112400	9248728	935	935	935	935	1
559	20240729	112300	9247793	935	935	935	935	0
560	20240729	112200	9247793	935	935	935	935	2
561	20240729	112100	9245923	935	935	935	935	3
562	20240729	112000	9243118	935	935	935	935	1
563	20240729	111900	9242183	938	938	938	938	0
564	20240729	111800	9242183	938	938	938	938	0
565	20240729	111700	9242183	938	937	938	937	84
566	20240729	111600	9163431	938	938	938	938	0
567	20240729	111500	9163431	938	938	938	938	0
568	20240729	111400	9163431	938	938	938	938	0
569	20240729	111300	9163431	938	938	938	938	0
570	20240729	111200	9163431	938	938	938	938	0
571	20240729	111100	9163431	938	938	938	938	1
572	20240729	111000	9162493	933	933	933	933	0
573	20240729	110900	9162493	933	933	933	933	0
574	20240729	110800	9162493	933	933	933	933	0
575	20240729	110700	9162493	933	933	933	933	0
576	20240729	110600	9162493	933	933	933	933	1
577	20240729	110500	9161560	933	933	938	933	101
578	20240729	110400	9067111	932	932	932	932	0
579	20240729	110300	9067111	932	932	932	932	2
580	20240729	110200	9065247	932	932	932	932	5
581	20240729	110100	9060587	932	932	932	932	7
582	20240729	110000	9054063	932	932	932	932	6
583	20240729	105900	9048471	932	932	932	932	6
584	20240729	105800	9042879	932	932	932	932	2
585	20240729	105700	9041015	932	932	932	932	0
586	20240729	105600	9041015	932	932	932	932	0
587	20240729	105500	9041015	932	932	932	932	1
588	20240729	105400	9040083	934	932	934	932	100
589	20240729	105300	8946702	933	932	933	932	200
590	20240729	105200	8760103	932	932	932	932	0
591	20240729	105100	8760103	932	932	932	932	0
592	20240729	105000	8760103	932	932	932	932	0
593	20240729	104900	8760103	932	932	932	932	0
594	20240729	104800	8760103	932	932	932	932	0
595	20240729	104700	8760103	932	932	932	932	6
596	20240729	104600	8754511	932	932	932	932	1
597	20240729	104500	8753579	931	931	931	931	0
598	20240729	104400	8753579	931	931	931	931	0
599	20240729	104300	8753579	931	931	931	931	0
600	20240729	104200	8753579	931	931	931	931	0
601	20240729	104100	8753579	931	931	931	931	0
602	20240729	104000	8753579	931	931	931	931	1
603	20240729	103900	8752648	931	931	931	931	6
604	20240729	103800	8747062	931	931	931	931	4
605	20240729	103700	8743338	931	931	931	931	3
606	20240729	103600	8740545	931	931	931	931	5
607	20240729	103500	8735890	931	931	931	931	7
608	20240729	103400	8729373	931	931	931	931	6
609	20240729	103300	8723787	931	931	931	931	6
610	20240729	103200	8718201	931	931	931	931	6
611	20240729	103100	8712615	931	931	931	931	5
612	20240729	103000	8707960	931	931	931	931	5
613	20240729	102900	8703305	931	931	931	931	6
614	20240729	102800	8697719	931	932	932	930	730
615	20240729	102700	8018381	931	932	932	931	217
616	20240729	102600	7816331	933	933	933	933	0
617	20240729	102500	7816331	933	933	934	932	626
618	20240729	102400	7232880	934	934	934	934	5
619	20240729	102300	7228210	934	934	934	934	7
620	20240729	102200	7221672	934	933	934	933	6
621	20240729	102100	7216070	933	933	933	933	7
622	20240729	102000	7209539	933	936	936	933	1461
623	20240729	101900	5845611	937	937	937	937	0
624	20240729	101800	5845611	937	937	937	937	0
625	20240729	101700	5845611	937	937	937	937	0
626	20240729	101600	5845611	937	937	937	937	90
627	20240729	101500	5761281	938	938	938	938	0
628	20240729	101400	5761281	938	938	938	938	0
629	20240729	101300	5761281	938	938	938	938	0
630	20240729	101200	5761281	938	938	938	938	107
631	20240729	101100	5660915	938	938	938	938	7
632	20240729	101000	5654349	937	937	937	937	0
633	20240729	100900	5654349	937	937	937	937	0
634	20240729	100800	5654349	937	937	937	937	19
635	20240729	100700	5636546	937	937	937	937	0
636	20240729	100600	5636546	937	937	937	937	48
637	20240729	100500	5591570	938	938	938	938	0
638	20240729	100400	5591570	938	938	938	938	0
639	20240729	100300	5591570	938	938	938	938	0
640	20240729	100200	5591570	938	938	938	938	1
641	20240729	100100	5590632	938	938	938	938	0
642	20240729	100000	5590632	938	938	938	938	0
643	20240729	095900	5590632	938	938	938	938	0
644	20240729	095800	5590632	938	938	938	938	0
645	20240729	095700	5590632	938	938	938	938	0
646	20240729	095600	5590632	938	938	938	938	0
647	20240729	095500	5590632	938	938	938	938	0
648	20240729	095400	5590632	938	938	938	938	0
649	20240729	095300	5590632	938	938	938	938	0
650	20240729	095200	5590632	938	938	938	938	0
651	20240729	095100	5590632	938	938	938	938	0
652	20240729	095000	5590632	938	938	938	938	0
653	20240729	094900	5590632	938	938	938	938	0
654	20240729	094800	5590632	938	938	938	938	5
655	20240729	094700	5585942	938	938	938	938	3
656	20240729	094600	5583128	938	938	938	938	1
657	20240729	094500	5582190	938	939	939	938	2
658	20240729	094400	5580313	939	939	939	939	0
659	20240729	094300	5580313	939	939	939	939	0
660	20240729	094200	5580313	939	939	939	939	0
661	20240729	094100	5580313	939	939	939	939	0
662	20240729	094000	5580313	939	939	939	939	11
663	20240729	093900	5569984	939	940	940	939	81
664	20240729	093800	5493915	939	939	939	939	712
665	20240729	093700	4825347	939	939	939	939	210
666	20240729	093600	4628157	940	940	940	940	0
667	20240729	093500	4628157	940	940	940	940	0
668	20240729	093400	4628157	940	940	940	940	0
669	20240729	093300	4628157	940	940	940	940	0
670	20240729	093200	4628157	940	940	940	940	0
671	20240729	093100	4628157	940	940	940	940	0
672	20240729	093000	4628157	940	940	940	940	0
673	20240729	092900	4628157	940	940	940	940	319
674	20240729	092800	4328297	940	940	940	940	0
675	20240729	092700	4328297	940	940	940	940	0
676	20240729	092600	4328297	940	940	940	940	0
677	20240729	092500	4328297	940	940	940	940	0
678	20240729	092400	4328297	940	940	940	940	0
679	20240729	092300	4328297	940	940	940	940	0
680	20240729	092200	4328297	940	940	940	940	0
681	20240729	092100	4328297	940	940	940	940	1
682	20240729	092000	4327357	940	940	940	940	13
683	20240729	091900	4315137	943	943	943	943	0
684	20240729	091800	4315137	943	943	943	943	0
685	20240729	091700	4315137	943	940	943	939	129
686	20240729	091600	4193993	943	943	943	943	0
687	20240729	091500	4193993	943	938	943	937	196
688	20240729	091400	4009948	939	935	939	935	625
689	20240729	091300	3425212	935	935	935	935	468
690	20240729	091200	2987632	935	935	935	935	0
691	20240729	091100	2987632	935	935	935	935	0
692	20240729	091000	2987632	935	935	935	935	0
693	20240729	090900	2987632	935	934	935	934	9
694	20240729	090800	2979220	935	935	935	934	9
695	20240729	090700	2970809	934	934	935	934	12
696	20240729	090600	2959595	935	935	935	935	241
697	20240729	090500	2734260	936	936	936	936	38
698	20240729	090400	2698692	934	934	934	934	500
699	20240729	090300	2231692	934	934	934	934	0
700	20240729	090200	2231692	934	934	934	934	0
701	20240729	090100	2231692	934	934	934	934	0
702	20240729	090000	2231692	934	933	934	933	2124