KissMeData/225590/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204100	40659730	936	936	936	936	154
3	20240731	204000	40659730	936	936	936	936	0
4	20240731	203900	40659730	936	936	936	936	0
5	20240731	203800	40659730	936	936	936	936	0
6	20240731	203700	40659730	936	936	936	936	0
7	20240731	203600	40659730	936	936	936	936	0
8	20240731	203500	40659730	936	936	936	936	0
9	20240731	203400	40659730	936	936	936	936	0
10	20240731	203300	40659730	936	936	936	936	0
11	20240731	203200	40659730	936	936	936	936	0
12	20240731	203100	40659730	936	936	936	936	0
13	20240731	203000	40659730	936	936	936	936	0
14	20240731	202900	40659730	936	936	936	936	0
15	20240731	202800	40659730	936	936	936	936	0
16	20240731	202700	40659730	936	936	936	936	0
17	20240731	202600	40659730	936	936	936	936	0
18	20240731	202500	40659730	936	936	936	936	0
19	20240731	202400	40659730	936	936	936	936	0
20	20240731	202300	40659730	936	936	936	936	0
21	20240731	202200	40659730	936	936	936	936	0
22	20240731	202100	40659730	936	936	936	936	0
23	20240731	202000	40659730	936	936	936	936	0
24	20240731	201900	40659730	936	936	936	936	0
25	20240731	201800	40659730	936	936	936	936	0
26	20240731	201700	40659730	936	936	936	936	0
27	20240731	201600	40659730	936	936	936	936	0
28	20240731	201500	40659730	936	936	936	936	0
29	20240731	201400	40659730	936	936	936	936	0
30	20240731	201300	40659730	936	936	936	936	0
31	20240731	201200	40659730	936	936	936	936	0
32	20240731	201100	40659730	936	936	936	936	154
33	20240731	201000	40659730	936	936	936	936	0
34	20240731	200900	40659730	936	936	936	936	0
35	20240731	200800	40659730	936	936	936	936	0
36	20240731	200700	40659730	936	936	936	936	0
37	20240731	200600	40659730	936	936	936	936	0
38	20240731	200500	40659730	936	936	936	936	0
39	20240731	200400	40659730	936	936	936	936	0
40	20240731	200300	40659730	936	936	936	936	0
41	20240731	200200	40659730	936	936	936	936	0
42	20240731	200100	40659730	936	936	936	936	0
43	20240731	200000	40659730	936	936	936	936	0
44	20240731	195900	40659730	936	936	936	936	0
45	20240731	195800	40659730	936	936	936	936	0
46	20240731	195700	40659730	936	936	936	936	0
47	20240731	195600	40659730	936	936	936	936	0
48	20240731	195500	40659730	936	936	936	936	0
49	20240731	195400	40659730	936	936	936	936	0
50	20240731	195300	40659730	936	936	936	936	0
51	20240731	195200	40659730	936	936	936	936	0
52	20240731	195100	40659730	936	936	936	936	0
53	20240731	195000	40659730	936	936	936	936	0
54	20240731	194900	40659730	936	936	936	936	0
55	20240731	194800	40659730	936	936	936	936	0
56	20240731	194700	40659730	936	936	936	936	0
57	20240731	194600	40659730	936	936	936	936	0
58	20240731	194500	40659730	936	936	936	936	0
59	20240731	194400	40659730	936	936	936	936	0
60	20240731	194300	40659730	936	936	936	936	0
61	20240731	194200	40659730	936	936	936	936	0
62	20240731	194100	40659730	936	936	936	936	154
63	20240731	194000	40659730	936	936	936	936	0
64	20240731	193900	40659730	936	936	936	936	0
65	20240731	193800	40659730	936	936	936	936	0
66	20240731	193700	40659730	936	936	936	936	0
67	20240731	193600	40659730	936	936	936	936	0
68	20240731	193500	40659730	936	936	936	936	0
69	20240731	193400	40659730	936	936	936	936	0
70	20240731	193300	40659730	936	936	936	936	0
71	20240731	193200	40659730	936	936	936	936	0
72	20240731	193100	40659730	936	936	936	936	0
73	20240731	193000	40659730	936	936	936	936	0
74	20240731	192900	40659730	936	936	936	936	0
75	20240731	192800	40659730	936	936	936	936	0
76	20240731	192700	40659730	936	936	936	936	0
77	20240731	192600	40659730	936	936	936	936	0
78	20240731	192500	40659730	936	936	936	936	0
79	20240731	192400	40659730	936	936	936	936	0
80	20240731	192300	40659730	936	936	936	936	0
81	20240731	192200	40659730	936	936	936	936	0
82	20240731	192100	40659730	936	936	936	936	0
83	20240731	192000	40659730	936	936	936	936	0
84	20240731	191900	40659730	936	936	936	936	0
85	20240731	191800	40659730	936	936	936	936	0
86	20240731	191700	40659730	936	936	936	936	0
87	20240731	191600	40659730	936	936	936	936	0
88	20240731	191500	40659730	936	936	936	936	0
89	20240731	191400	40659730	936	936	936	936	0
90	20240731	191300	40659730	936	936	936	936	0
91	20240731	191200	40659730	936	936	936	936	0
92	20240731	191100	40659730	936	936	936	936	154
93	20240731	191000	40659730	936	936	936	936	0
94	20240731	190900	40659730	936	936	936	936	0
95	20240731	190800	40659730	936	936	936	936	0
96	20240731	190700	40659730	936	936	936	936	0
97	20240731	190600	40659730	936	936	936	936	0
98	20240731	190500	40659730	936	936	936	936	0
99	20240731	190400	40659730	936	936	936	936	0
100	20240731	190300	40659730	936	936	936	936	0
101	20240731	190200	40659730	936	936	936	936	0
102	20240731	190100	40659730	936	936	936	936	0
103	20240731	190000	40659730	936	936	936	936	0
104	20240731	185900	40659730	936	936	936	936	0
105	20240731	185800	40659730	936	936	936	936	0
106	20240731	185700	40659730	936	936	936	936	0
107	20240731	185600	40659730	936	936	936	936	0
108	20240731	185500	40659730	936	936	936	936	0
109	20240731	185400	40659730	936	936	936	936	0
110	20240731	185300	40659730	936	936	936	936	0
111	20240731	185200	40659730	936	936	936	936	0
112	20240731	185100	40659730	936	936	936	936	0
113	20240731	185000	40659730	936	936	936	936	0
114	20240731	184900	40659730	936	936	936	936	0
115	20240731	184800	40659730	936	936	936	936	0
116	20240731	184700	40659730	936	936	936	936	0
117	20240731	184600	40659730	936	936	936	936	0
118	20240731	184500	40659730	936	936	936	936	0
119	20240731	184400	40659730	936	936	936	936	0
120	20240731	184300	40659730	936	936	936	936	0
121	20240731	184200	40659730	936	936	936	936	0
122	20240731	184100	40659730	936	936	936	936	154
123	20240731	184000	40659730	936	936	936	936	0
124	20240731	183900	40659730	936	936	936	936	0
125	20240731	183800	40659730	936	936	936	936	0
126	20240731	183700	40659730	936	936	936	936	0
127	20240731	183600	40659730	936	936	936	936	0
128	20240731	183500	40659730	936	936	936	936	0
129	20240731	183400	40659730	936	936	936	936	0
130	20240731	183300	40659730	936	936	936	936	0
131	20240731	183200	40659730	936	936	936	936	0
132	20240731	183100	40659730	936	936	936	936	0
133	20240731	183000	40659730	936	936	936	936	0
134	20240731	182900	40659730	936	936	936	936	0
135	20240731	182800	40659730	936	936	936	936	0
136	20240731	182700	40659730	936	936	936	936	0
137	20240731	182600	40659730	936	936	936	936	0
138	20240731	182500	40659730	936	936	936	936	0
139	20240731	182400	40659730	936	936	936	936	0
140	20240731	182300	40659730	936	936	936	936	0
141	20240731	182200	40659730	936	936	936	936	0
142	20240731	182100	40659730	936	936	936	936	0
143	20240731	182000	40659730	936	936	936	936	0
144	20240731	181900	40659730	936	936	936	936	0
145	20240731	181800	40659730	936	936	936	936	0
146	20240731	181700	40659730	936	936	936	936	0
147	20240731	181600	40659730	936	936	936	936	0
148	20240731	181500	40659730	936	936	936	936	0
149	20240731	181400	40659730	936	936	936	936	0
150	20240731	181300	40659730	936	936	936	936	0
151	20240731	181200	40659730	936	936	936	936	0
152	20240731	181100	40659730	936	936	936	936	154
153	20240731	181000	40659730	936	936	936	936	0
154	20240731	180900	40659730	936	936	936	936	0
155	20240731	180800	40659730	936	936	936	936	0
156	20240731	180700	40659730	936	936	936	936	0
157	20240731	180600	40659730	936	936	936	936	0
158	20240731	180500	40659730	936	936	936	936	0
159	20240731	180400	40659730	936	936	936	936	0
160	20240731	180300	40659730	936	936	936	936	0
161	20240731	180200	40659730	936	936	936	936	0
162	20240731	180100	40659730	936	936	936	936	0
163	20240731	180000	40659730	936	936	936	936	0
164	20240731	175900	40659730	936	936	936	936	0
165	20240731	175800	40659730	936	936	936	936	0
166	20240731	175700	40659730	936	936	936	936	0
167	20240731	175600	40659730	936	936	936	936	0
168	20240731	175500	40659730	936	936	936	936	0
169	20240731	175400	40659730	936	936	936	936	0
170	20240731	175300	40659730	936	936	936	936	0
171	20240731	175200	40659730	936	936	936	936	0
172	20240731	175100	40659730	936	936	936	936	0
173	20240731	175000	40659730	936	936	936	936	0
174	20240731	174900	40659730	936	936	936	936	0
175	20240731	174800	40659730	936	936	936	936	0
176	20240731	174700	40659730	936	936	936	936	0
177	20240731	174600	40659730	936	936	936	936	0
178	20240731	174500	40659730	936	936	936	936	0
179	20240731	174400	40659730	936	936	936	936	0
180	20240731	174300	40659730	936	936	936	936	0
181	20240731	174200	40659730	936	936	936	936	0
182	20240731	174100	40659730	936	936	936	936	154
183	20240731	174000	40659730	936	936	936	936	0
184	20240731	173900	40659730	936	936	936	936	0
185	20240731	173800	40659730	936	936	936	936	0
186	20240731	173700	40659730	936	936	936	936	0
187	20240731	173600	40659730	936	936	936	936	0
188	20240731	173500	40659730	936	936	936	936	0
189	20240731	173400	40659730	936	936	936	936	0
190	20240731	173300	40659730	936	936	936	936	0
191	20240731	173200	40659730	936	936	936	936	0
192	20240731	173100	40659730	936	936	936	936	0
193	20240731	173000	40659730	936	936	936	936	0
194	20240731	172900	40659730	936	936	936	936	0
195	20240731	172800	40659730	936	936	936	936	0
196	20240731	172700	40659730	936	936	936	936	0
197	20240731	172600	40659730	936	936	936	936	0
198	20240731	172500	40659730	936	936	936	936	0
199	20240731	172400	40659730	936	936	936	936	0
200	20240731	172300	40659730	936	936	936	936	0
201	20240731	172200	40659730	936	936	936	936	0
202	20240731	172100	40659730	936	936	936	936	0
203	20240731	172000	40659730	936	936	936	936	0
204	20240731	171900	40659730	936	936	936	936	0
205	20240731	171800	40659730	936	936	936	936	0
206	20240731	171700	40659730	936	936	936	936	0
207	20240731	171600	40659730	936	936	936	936	0
208	20240731	171500	40659730	936	936	936	936	0
209	20240731	171400	40659730	936	936	936	936	0
210	20240731	171300	40659730	936	936	936	936	0
211	20240731	171200	40659730	936	936	936	936	0
212	20240731	171100	40659730	936	936	936	936	154
213	20240731	171000	40659730	936	936	936	936	0
214	20240731	170900	40659730	936	936	936	936	0
215	20240731	170800	40659730	936	936	936	936	0
216	20240731	170700	40659730	936	936	936	936	0
217	20240731	170600	40659730	936	936	936	936	0
218	20240731	170500	40659730	936	936	936	936	0
219	20240731	170400	40659730	936	936	936	936	0
220	20240731	170300	40659730	936	936	936	936	0
221	20240731	170200	40659730	936	936	936	936	0
222	20240731	170100	40659730	936	936	936	936	0
223	20240731	170000	40659730	936	936	936	936	0
224	20240731	165900	40659730	936	936	936	936	0
225	20240731	165800	40659730	936	936	936	936	0
226	20240731	165700	40659730	936	936	936	936	0
227	20240731	165600	40659730	936	936	936	936	0
228	20240731	165500	40659730	936	936	936	936	0
229	20240731	165400	40659730	936	936	936	936	0
230	20240731	165300	40659730	936	936	936	936	0
231	20240731	165200	40659730	936	936	936	936	0
232	20240731	165100	40659730	936	936	936	936	0
233	20240731	165000	40659730	936	936	936	936	0
234	20240731	164900	40659730	936	936	936	936	0
235	20240731	164800	40659730	936	936	936	936	0
236	20240731	164700	40659730	936	936	936	936	0
237	20240731	164600	40659730	936	936	936	936	0
238	20240731	164500	40659730	936	936	936	936	0
239	20240731	164400	40659730	936	936	936	936	0
240	20240731	164300	40659730	936	936	936	936	0
241	20240731	164200	40659730	936	936	936	936	0
242	20240731	164100	40659730	936	936	936	936	154
243	20240731	164000	40659730	936	936	936	936	0
244	20240731	163900	40659730	936	936	936	936	0
245	20240731	163800	40659730	936	936	936	936	0
246	20240731	163700	40659730	936	936	936	936	0
247	20240731	163600	40659730	936	936	936	936	0
248	20240731	163500	40659730	936	936	936	936	0
249	20240731	163400	40659730	936	936	936	936	0
250	20240731	163300	40659730	936	936	936	936	0
251	20240731	163200	40659730	936	936	936	936	0
252	20240731	163100	40659730	936	936	936	936	0
253	20240731	163000	40659730	936	936	936	936	0
254	20240731	162900	40659730	936	936	936	936	0
255	20240731	162800	40659730	936	936	936	936	0
256	20240731	162700	40659730	936	936	936	936	0
257	20240731	162600	40659730	936	936	936	936	0
258	20240731	162500	40659730	936	936	936	936	0
259	20240731	162400	40659730	936	936	936	936	0
260	20240731	162300	40659730	936	936	936	936	0
261	20240731	162200	40659730	936	936	936	936	0
262	20240731	162100	40659730	936	936	936	936	0
263	20240731	162000	40659730	936	936	936	936	0
264	20240731	161900	40659730	936	936	936	936	0
265	20240731	161800	40659730	936	936	936	936	0
266	20240731	161700	40659730	936	936	936	936	0
267	20240731	161600	40659730	936	936	936	936	0
268	20240731	161500	40659730	936	936	936	936	0
269	20240731	161400	40659730	936	936	936	936	0
270	20240731	161300	40659730	936	936	936	936	0
271	20240731	161200	40659730	936	936	936	936	0
272	20240731	161100	40659730	936	936	936	936	154
273	20240731	161000	40659730	936	936	936	936	0
274	20240731	160900	40659730	936	936	936	936	0
275	20240731	160800	40659730	936	936	936	936	0
276	20240731	160700	40659730	936	936	936	936	0
277	20240731	160600	40659730	936	936	936	936	0
278	20240731	160500	40659730	936	936	936	936	0
279	20240731	160400	40659730	936	936	936	936	0
280	20240731	160300	40659730	936	936	936	936	0
281	20240731	160200	40659730	936	936	936	936	0
282	20240731	160100	40659730	936	936	936	936	0
283	20240731	160000	40659730	936	936	936	936	0
284	20240731	155900	40659730	936	936	936	936	0
285	20240731	155800	40659730	936	936	936	936	0
286	20240731	155700	40659730	936	936	936	936	0
287	20240731	155600	40659730	936	936	936	936	0
288	20240731	155500	40659730	936	936	936	936	0
289	20240731	155400	40659730	936	936	936	936	0
290	20240731	155300	40659730	936	936	936	936	0
291	20240731	155200	40659730	936	936	936	936	0
292	20240731	155100	40659730	936	936	936	936	0
293	20240731	155000	40659730	936	936	936	936	0
294	20240731	154900	40659730	936	936	936	936	0
295	20240731	154800	40659730	936	936	936	936	0
296	20240731	154700	40659730	936	936	936	936	0
297	20240731	154600	40659730	936	936	936	936	0
298	20240731	154500	40659730	936	936	936	936	0
299	20240731	154400	40659730	936	936	936	936	0
300	20240731	154300	40659730	936	936	936	936	0
301	20240731	154200	40659730	936	936	936	936	0
302	20240731	154100	40659730	936	936	936	936	154
303	20240731	154000	40659730	936	936	936	936	0
304	20240731	153900	40659730	936	936	936	936	0
305	20240731	153800	40659730	936	936	936	936	0
306	20240731	153700	40659730	936	936	936	936	0
307	20240731	153600	40659730	936	936	936	936	0
308	20240731	153500	40659730	936	936	936	936	0
309	20240731	153400	40659730	936	936	936	936	0
310	20240731	153300	40659730	936	936	936	936	0
311	20240731	153200	40659730	936	936	936	936	0
312	20240731	153100	40659730	936	936	936	936	0
313	20240731	153000	40659730	936	936	936	936	154
314	20240731	152900	40515586	931	931	931	931	0
315	20240731	152800	40515586	931	931	931	931	0
316	20240731	152700	40515586	931	931	931	931	0
317	20240731	152600	40515586	931	931	931	931	0
318	20240731	152500	40515586	931	931	931	931	0
319	20240731	152400	40515586	931	931	931	931	0
320	20240731	152300	40515586	931	931	931	931	0
321	20240731	152200	40515586	931	931	931	931	0
322	20240731	152100	40515586	931	931	931	931	0
323	20240731	152000	40515586	931	931	931	931	0
324	20240731	151900	40515586	931	931	931	931	2
325	20240731	151800	40513724	931	938	938	931	3
326	20240731	151700	40510924	930	930	930	930	2
327	20240731	151600	40509064	930	930	930	930	52
328	20240731	151500	40460704	931	930	931	930	411
329	20240731	151400	40078065	931	930	931	930	6
330	20240731	151300	40072481	931	930	931	930	245
331	20240731	151200	39844388	930	931	931	930	76
332	20240731	151100	39773634	930	931	931	930	956
333	20240731	151000	38884453	933	931	933	931	26
334	20240731	150900	38860199	931	931	931	931	2
335	20240731	150800	38858337	939	931	939	931	96
336	20240731	150700	38768242	931	931	931	931	2
337	20240731	150600	38766380	931	931	931	931	2
338	20240731	150500	38764518	938	931	938	931	29
339	20240731	150400	38737345	931	931	931	931	2
340	20240731	150300	38735483	931	931	931	931	2
341	20240731	150200	38733621	931	931	931	931	2
342	20240731	150100	38731759	931	931	931	931	2
343	20240731	150000	38729897	931	931	931	931	1
344	20240731	145900	38728966	930	930	930	930	2
345	20240731	145800	38727106	930	930	930	930	2
346	20240731	145700	38725246	930	930	930	930	2
347	20240731	145600	38723386	930	930	930	930	2
348	20240731	145500	38721526	933	930	933	930	4
349	20240731	145400	38717800	930	930	930	930	2
350	20240731	145300	38715940	933	930	933	930	3
351	20240731	145200	38713147	930	930	930	930	2
352	20240731	145100	38711287	930	930	930	930	2
353	20240731	145000	38709427	930	930	930	930	2
354	20240731	144900	38707567	930	930	930	930	2
355	20240731	144800	38705707	930	930	930	930	2
356	20240731	144700	38703847	930	930	930	930	2
357	20240731	144600	38701987	930	930	930	930	2
358	20240731	144500	38700127	930	930	930	930	2
359	20240731	144400	38698267	930	930	930	930	2
360	20240731	144300	38696407	930	930	930	930	2
361	20240731	144200	38694547	930	930	930	930	2
362	20240731	144100	38692687	930	930	930	930	2
363	20240731	144000	38690827	930	930	930	930	1
364	20240731	143900	38689897	939	929	939	929	108
365	20240731	143800	38589352	929	929	929	929	2
366	20240731	143700	38587494	929	929	929	929	2
367	20240731	143600	38585636	930	929	930	929	3
368	20240731	143500	38582848	929	929	929	929	2
369	20240731	143400	38580990	929	929	929	929	2
370	20240731	143300	38579132	929	929	929	929	2
371	20240731	143200	38577274	929	929	929	929	2
372	20240731	143100	38575416	929	929	929	929	2
373	20240731	143000	38573558	929	929	929	929	2
374	20240731	142900	38571700	929	929	929	929	2
375	20240731	142800	38569842	929	929	929	929	2
376	20240731	142700	38567984	929	929	929	929	2
377	20240731	142600	38566126	929	929	929	929	2
378	20240731	142500	38564268	929	929	929	929	2
379	20240731	142400	38562410	929	929	929	929	2
380	20240731	142300	38560552	930	929	930	929	22
381	20240731	142200	38540094	929	929	929	929	2
382	20240731	142100	38538236	929	929	929	929	2
383	20240731	142000	38536378	929	929	929	929	1
384	20240731	141900	38535449	929	929	929	929	2
385	20240731	141800	38533591	929	929	929	929	2
386	20240731	141700	38531733	929	929	929	929	2
387	20240731	141600	38529875	929	929	929	929	2
388	20240731	141500	38528017	929	929	929	929	2
389	20240731	141400	38526159	929	929	929	929	2
390	20240731	141300	38524301	929	929	929	929	2
391	20240731	141200	38522443	929	929	929	929	2
392	20240731	141100	38520585	929	929	929	929	2
393	20240731	141000	38518727	930	931	931	930	4451
394	20240731	140900	34378585	931	931	931	931	2
395	20240731	140800	34376723	931	931	931	931	2
396	20240731	140700	34374861	931	931	931	931	2
397	20240731	140600	34372999	931	931	931	931	2
398	20240731	140500	34371137	931	931	931	931	2
399	20240731	140400	34369275	931	931	931	931	2
400	20240731	140300	34367413	931	931	931	931	2
401	20240731	140200	34365551	931	931	931	931	2
402	20240731	140100	34363689	931	931	931	931	2
403	20240731	140000	34361827	931	931	931	931	1
404	20240731	135900	34360896	931	931	931	931	2
405	20240731	135800	34359034	931	931	931	931	2
406	20240731	135700	34357172	931	931	931	931	2
407	20240731	135600	34355310	931	931	931	931	2
408	20240731	135500	34353448	931	931	931	931	2
409	20240731	135400	34351586	931	931	931	931	2
410	20240731	135300	34349724	931	931	931	931	2
411	20240731	135200	34347862	931	931	931	931	2
412	20240731	135100	34346000	931	931	931	931	2
413	20240731	135000	34344138	931	931	931	931	2
414	20240731	134900	34342276	931	931	931	931	2
415	20240731	134800	34340414	931	931	931	931	2
416	20240731	134700	34338552	931	931	931	931	2
417	20240731	134600	34336690	931	931	931	931	2
418	20240731	134500	34334828	931	931	931	931	2
419	20240731	134400	34332966	931	931	931	931	2
420	20240731	134300	34331104	931	931	931	931	2
421	20240731	134200	34329242	931	931	931	931	2
422	20240731	134100	34327380	931	931	931	931	2
423	20240731	134000	34325518	931	931	931	931	1
424	20240731	133900	34324587	931	931	931	931	2
425	20240731	133800	34322725	931	931	931	931	2
426	20240731	133700	34320863	931	931	931	931	2
427	20240731	133600	34319001	931	931	931	931	2
428	20240731	133500	34317139	932	931	932	931	14
429	20240731	133400	34304093	931	931	931	931	2
430	20240731	133300	34302231	931	931	931	931	2
431	20240731	133200	34300369	931	931	931	931	2
432	20240731	133100	34298507	931	931	931	931	2
433	20240731	133000	34296645	932	932	932	932	331
434	20240731	132900	33988153	932	932	932	932	2
435	20240731	132800	33986289	932	932	932	932	2
436	20240731	132700	33984425	932	932	932	932	2
437	20240731	132600	33982561	932	932	932	932	2
438	20240731	132500	33980697	932	932	932	932	2
439	20240731	132400	33978833	932	932	932	932	2
440	20240731	132300	33976969	932	932	932	932	2
441	20240731	132200	33975105	932	932	932	932	2
442	20240731	132100	33973241	932	932	932	932	2
443	20240731	132000	33971377	932	932	932	932	1
444	20240731	131900	33970445	932	932	932	932	2
445	20240731	131800	33968581	932	932	932	932	2
446	20240731	131700	33966717	932	932	932	932	2
447	20240731	131600	33964853	932	932	932	932	2
448	20240731	131500	33962989	932	932	932	932	2
449	20240731	131400	33961125	932	932	932	932	2
450	20240731	131300	33959261	932	932	932	932	2
451	20240731	131200	33957397	932	932	932	932	2
452	20240731	131100	33955533	932	932	932	932	2
453	20240731	131000	33953669	932	932	932	932	2
454	20240731	130900	33951805	932	932	932	932	2
455	20240731	130800	33949941	932	932	932	932	2
456	20240731	130700	33948077	932	932	932	932	2
457	20240731	130600	33946213	932	932	932	932	2
458	20240731	130500	33944349	932	932	932	932	2
459	20240731	130400	33942485	933	933	933	933	2
460	20240731	130300	33940619	933	933	933	933	2
461	20240731	130200	33938753	933	933	933	933	2
462	20240731	130100	33936887	933	933	933	933	2
463	20240731	130000	33935021	933	932	933	932	2
464	20240731	125900	33933156	932	932	932	932	2
465	20240731	125800	33931292	932	932	932	932	2
466	20240731	125700	33929428	933	932	933	932	3
467	20240731	125600	33926631	932	932	932	932	2
468	20240731	125500	33924767	932	932	932	932	2
469	20240731	125400	33922903	932	932	932	932	2
470	20240731	125300	33921039	932	932	932	932	2
471	20240731	125200	33919175	932	932	932	932	2
472	20240731	125100	33917311	932	932	932	932	2
473	20240731	125000	33915447	932	932	932	932	2
474	20240731	124900	33913583	932	932	932	932	2
475	20240731	124800	33911719	932	932	932	932	2
476	20240731	124700	33909855	932	932	932	932	2
477	20240731	124600	33907991	932	932	932	932	2
478	20240731	124500	33906127	932	932	932	932	331
479	20240731	124400	33597635	932	932	932	932	2
480	20240731	124300	33595771	932	932	932	932	12
481	20240731	124200	33584587	932	932	932	932	2
482	20240731	124100	33582723	932	932	932	932	2
483	20240731	124000	33580859	932	932	932	932	1
484	20240731	123900	33579927	932	932	932	932	2
485	20240731	123800	33578063	932	932	932	932	2
486	20240731	123700	33576199	932	932	932	932	2
487	20240731	123600	33574335	932	932	932	932	2
488	20240731	123500	33572471	932	932	932	932	2
489	20240731	123400	33570607	933	932	933	932	3
490	20240731	123300	33567810	932	932	932	932	2
491	20240731	123200	33565946	932	932	932	932	2
492	20240731	123100	33564082	932	932	932	932	2
493	20240731	123000	33562218	932	932	932	932	2
494	20240731	122900	33560354	932	932	932	932	2
495	20240731	122800	33558490	932	932	932	932	2
496	20240731	122700	33556626	932	932	932	932	2
497	20240731	122600	33554762	932	932	932	932	2
498	20240731	122500	33552898	932	932	932	932	2
499	20240731	122400	33551034	932	932	932	932	2
500	20240731	122300	33549170	932	932	932	932	2
501	20240731	122200	33547306	931	931	931	931	2
502	20240731	122100	33545444	931	931	931	931	2
503	20240731	122000	33543582	931	931	931	931	1
504	20240731	121900	33542651	931	931	931	931	2
505	20240731	121800	33540789	931	931	931	931	2
506	20240731	121700	33538927	931	931	931	931	2
507	20240731	121600	33537065	931	932	932	931	2
508	20240731	121500	33535202	932	932	932	932	2
509	20240731	121400	33533338	932	932	932	932	2
510	20240731	121300	33531474	932	932	932	932	2
511	20240731	121200	33529610	932	932	932	932	2
512	20240731	121100	33527746	932	932	932	932	2
513	20240731	121000	33525882	932	932	932	932	2
514	20240731	120900	33524018	932	932	932	932	2
515	20240731	120800	33522154	932	932	932	932	2
516	20240731	120700	33520290	932	932	932	932	2
517	20240731	120600	33518426	932	932	932	932	2
518	20240731	120500	33516562	932	932	932	932	2
519	20240731	120400	33514698	932	932	932	932	2
520	20240731	120300	33512834	932	932	932	932	2
521	20240731	120200	33510970	933	932	933	932	3
522	20240731	120100	33508173	931	931	931	931	2
523	20240731	120000	33506311	931	931	931	931	1
524	20240731	115900	33505380	933	933	933	933	3
525	20240731	115800	33502581	933	933	933	933	2
526	20240731	115700	33500715	933	933	933	933	2
527	20240731	115600	33498849	933	933	933	933	2
528	20240731	115500	33496983	933	933	933	933	2
529	20240731	115400	33495117	933	933	933	933	2
530	20240731	115300	33493251	933	933	933	933	2
531	20240731	115200	33491385	933	933	933	933	2
532	20240731	115100	33489519	933	933	933	933	2
533	20240731	115000	33487653	933	933	933	933	2
534	20240731	114900	33485787	933	933	933	933	2
535	20240731	114800	33483921	933	933	933	933	2
536	20240731	114700	33482055	933	933	933	933	2
537	20240731	114600	33480189	934	933	934	931	25
538	20240731	114500	33456856	933	933	933	931	34
539	20240731	114400	33425138	933	931	936	931	21
540	20240731	114300	33405540	931	931	931	931	2
541	20240731	114200	33403678	931	931	931	931	2
542	20240731	114100	33401816	931	932	932	931	177
543	20240731	114000	33237019	931	931	931	931	1
544	20240731	113900	33236088	931	931	931	931	2
545	20240731	113800	33234226	931	931	931	931	2
546	20240731	113700	33232364	931	931	931	931	2
547	20240731	113600	33230502	931	931	931	931	2
548	20240731	113500	33228640	931	931	931	931	2
549	20240731	113400	33226778	931	931	931	931	2
550	20240731	113300	33224916	931	931	931	931	2
551	20240731	113200	33223054	931	931	931	931	2
552	20240731	113100	33221192	931	931	931	931	2
553	20240731	113000	33219330	931	931	931	931	2
554	20240731	112900	33217468	931	931	931	931	2
555	20240731	112800	33215606	931	931	931	931	2
556	20240731	112700	33213744	931	931	931	931	2
557	20240731	112600	33211882	931	931	931	931	2
558	20240731	112500	33210020	931	931	931	931	2
559	20240731	112400	33208158	931	931	931	931	2
560	20240731	112300	33206296	931	931	931	931	2
561	20240731	112200	33204434	931	931	931	931	2
562	20240731	112100	33202572	931	931	931	931	2
563	20240731	112000	33200710	931	931	931	931	1
564	20240731	111900	33199779	931	931	931	931	2
565	20240731	111800	33197917	931	931	931	931	2
566	20240731	111700	33196055	931	931	931	931	2
567	20240731	111600	33194193	931	931	931	931	2
568	20240731	111500	33192331	931	931	931	931	2
569	20240731	111400	33190469	931	931	931	931	2
570	20240731	111300	33188607	931	931	931	931	2
571	20240731	111200	33186745	931	931	931	931	2
572	20240731	111100	33184883	931	931	931	931	2
573	20240731	111000	33183021	931	931	931	931	2
574	20240731	110900	33181159	931	931	931	931	2
575	20240731	110800	33179297	931	931	931	931	2
576	20240731	110700	33177435	931	931	931	931	2
577	20240731	110600	33175573	931	931	931	931	174
578	20240731	110500	33013579	936	931	936	931	102
579	20240731	110400	32918311	931	931	931	931	2
580	20240731	110300	32916449	931	931	931	931	2
581	20240731	110200	32914587	931	931	931	931	2
582	20240731	110100	32912725	931	931	931	931	2
583	20240731	110000	32910863	931	931	931	931	1
584	20240731	105900	32909932	931	931	931	931	2
585	20240731	105800	32908070	931	931	931	931	2
586	20240731	105700	32906208	931	931	931	931	2
587	20240731	105600	32904346	931	931	931	931	2
588	20240731	105500	32902484	931	931	931	931	2
589	20240731	105400	32900622	934	931	934	931	119
590	20240731	105300	32789485	931	931	931	931	2
591	20240731	105200	32787623	931	931	931	931	2
592	20240731	105100	32785761	931	931	931	931	2
593	20240731	105000	32783899	931	931	931	931	2
594	20240731	104900	32782037	931	931	931	931	2
595	20240731	104800	32780175	931	931	931	931	2
596	20240731	104700	32778313	931	931	931	931	2
597	20240731	104600	32776451	931	931	931	931	2
598	20240731	104500	32774589	931	931	931	931	2
599	20240731	104400	32772727	931	931	931	931	2
600	20240731	104300	32770865	931	931	931	931	2
601	20240731	104200	32769003	931	931	931	931	92
602	20240731	104100	32683351	931	931	931	931	2
603	20240731	104000	32681489	932	931	932	931	881
604	20240731	103900	31860398	931	931	931	931	2
605	20240731	103800	31858536	931	931	931	931	2
606	20240731	103700	31856674	931	931	931	931	2
607	20240731	103600	31854812	932	931	932	931	4
608	20240731	103500	31851086	931	931	931	931	2
609	20240731	103400	31849224	931	931	931	931	2
610	20240731	103300	31847362	931	931	931	931	2
611	20240731	103200	31845500	931	931	931	931	2
612	20240731	103100	31843638	931	931	931	931	2
613	20240731	103000	31841776	931	931	931	931	2
614	20240731	102900	31839914	931	931	931	931	2
615	20240731	102800	31838052	931	931	931	931	2
616	20240731	102700	31836190	931	931	931	931	2
617	20240731	102600	31834328	931	931	931	931	2
618	20240731	102500	31832466	931	931	931	931	2
619	20240731	102400	31830604	931	931	931	931	2
620	20240731	102300	31828742	936	931	936	931	3399
621	20240731	102200	28648987	931	931	931	931	2
622	20240731	102100	28647125	932	932	932	932	1000
623	20240731	102000	27715125	931	931	931	931	1
624	20240731	101900	27714194	931	931	931	931	2
625	20240731	101800	27712332	932	931	932	931	402
626	20240731	101700	27337670	931	931	931	931	2
627	20240731	101600	27335808	932	931	932	931	352
628	20240731	101500	27007746	931	931	931	931	2
629	20240731	101400	27005884	931	931	931	931	2
630	20240731	101300	27004022	931	931	931	931	2
631	20240731	101200	27002160	931	931	931	931	2
632	20240731	101100	27000298	932	931	932	931	152
633	20240731	101000	26858636	932	931	932	931	213
634	20240731	100900	26660193	931	931	931	931	2
635	20240731	100800	26658331	936	931	936	931	55
636	20240731	100700	26606873	932	931	932	931	4
637	20240731	100600	26603147	931	931	931	931	2
638	20240731	100500	26601285	931	931	931	931	2
639	20240731	100400	26599423	931	931	931	931	232
640	20240731	100300	26383431	931	931	931	931	2
641	20240731	100200	26381569	932	931	932	931	3
642	20240731	100100	26378775	931	931	931	931	2
643	20240731	100000	26376913	931	931	931	931	1
644	20240731	095900	26375982	932	931	932	931	3
645	20240731	095800	26373188	931	931	931	931	2
646	20240731	095700	26371326	931	931	931	931	2
647	20240731	095600	26369464	931	931	931	931	2
648	20240731	095500	26367602	931	931	931	931	2
649	20240731	095400	26365740	931	931	931	931	2
650	20240731	095300	26363878	931	931	931	931	2
651	20240731	095200	26362016	931	931	931	931	2
652	20240731	095100	26360154	930	930	930	930	2
653	20240731	095000	26358294	930	930	930	930	2
654	20240731	094900	26356434	930	930	930	930	2
655	20240731	094800	26354574	930	930	930	930	2
656	20240731	094700	26352714	930	930	930	930	2
657	20240731	094600	26350854	930	930	930	930	2
658	20240731	094500	26348994	930	930	930	930	2
659	20240731	094400	26347134	930	930	930	930	2
660	20240731	094300	26345274	930	930	930	930	2
661	20240731	094200	26343414	930	930	930	930	2
662	20240731	094100	26341554	936	930	936	930	3
663	20240731	094000	26338758	931	931	931	931	1
664	20240731	093900	26337827	931	931	931	931	8
665	20240731	093800	26330379	931	932	932	931	2
666	20240731	093700	26328516	932	932	932	932	2
667	20240731	093600	26326652	936	932	936	932	52
668	20240731	093500	26277988	932	932	932	932	2
669	20240731	093400	26276124	932	932	932	932	2
670	20240731	093300	26274260	932	933	933	932	2
671	20240731	093200	26272395	936	933	936	933	342
672	20240731	093100	25952289	933	933	933	933	2
673	20240731	093000	25950423	933	933	933	933	2
674	20240731	092900	25948557	933	933	933	933	2
675	20240731	092800	25946691	933	933	933	933	2
676	20240731	092700	25944825	936	933	936	933	3638
677	20240731	092600	22539663	933	933	933	933	2
678	20240731	092500	22537797	933	933	933	933	2
679	20240731	092400	22535931	933	933	933	933	2
680	20240731	092300	22534065	933	933	933	933	2
681	20240731	092200	22532199	933	933	933	933	2
682	20240731	092100	22530333	936	933	936	933	3
683	20240731	092000	22527531	936	939	939	936	8215
684	20240731	091900	14837513	939	939	939	939	2
685	20240731	091800	14835635	939	939	939	939	19
686	20240731	091700	14817794	939	939	939	939	2
687	20240731	091600	14815916	939	939	939	939	2
688	20240731	091500	14814038	939	939	939	939	133
689	20240731	091400	14689151	939	942	942	939	52
690	20240731	091300	14640293	942	944	944	942	3
691	20240731	091200	14637465	944	942	944	942	12
692	20240731	091100	14626141	940	940	940	940	102
693	20240731	091000	14530261	948	944	948	939	166
694	20240731	090900	14374039	942	943	943	942	2
695	20240731	090800	14372154	943	943	943	943	2
696	20240731	090700	14370268	948	943	948	943	3
697	20240731	090600	14367434	948	941	948	941	17
698	20240731	090500	14351332	948	941	948	941	3
699	20240731	090400	14348502	941	941	941	941	2
700	20240731	090300	14346620	948	941	948	941	8
701	20240731	090200	14339050	948	941	948	941	3
702	20240731	090100	14336220	945	946	946	945	13185
703	20240731	090000	1876260	949	949	949	949	1290