KissMeData/002780/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183700	126152661	914	914	914	914	6175
3	20240729	183600	126152661	914	914	914	914	0
4	20240729	183500	126152661	914	914	914	914	0
5	20240729	183400	126152661	914	914	914	914	0
6	20240729	183300	126152661	914	914	914	914	0
7	20240729	183200	126152661	914	914	914	914	0
8	20240729	183100	126152661	914	914	914	914	0
9	20240729	183000	126152661	914	914	914	914	0
10	20240729	182900	126152661	914	914	914	914	0
11	20240729	182800	126152661	914	914	914	914	0
12	20240729	182700	126152661	914	914	914	914	0
13	20240729	182600	126152661	914	914	914	914	0
14	20240729	182500	126152661	914	914	914	914	0
15	20240729	182400	126152661	914	914	914	914	0
16	20240729	182300	126152661	914	914	914	914	0
17	20240729	182200	126152661	914	914	914	914	0
18	20240729	182100	126152661	914	914	914	914	0
19	20240729	182000	126152661	914	914	914	914	0
20	20240729	181900	126152661	914	914	914	914	0
21	20240729	181800	126152661	914	914	914	914	0
22	20240729	181700	126152661	914	914	914	914	0
23	20240729	181600	126152661	914	914	914	914	0
24	20240729	181500	126152661	914	914	914	914	0
25	20240729	181400	126152661	914	914	914	914	0
26	20240729	181300	126152661	914	914	914	914	0
27	20240729	181200	126152661	914	914	914	914	0
28	20240729	181100	126152661	914	914	914	914	0
29	20240729	181000	126152661	914	914	914	914	0
30	20240729	180900	126152661	914	914	914	914	0
31	20240729	180800	126152661	914	914	914	914	0
32	20240729	180700	126152661	914	914	914	914	6175
33	20240729	180600	126152661	914	914	914	914	0
34	20240729	180500	126152661	914	914	914	914	0
35	20240729	180400	126152661	914	914	914	914	0
36	20240729	180300	126152661	914	914	914	914	0
37	20240729	180200	126152661	914	914	914	914	0
38	20240729	180100	126152661	914	914	914	914	0
39	20240729	180000	126152661	914	914	914	914	0
40	20240729	175900	126152661	914	914	914	914	0
41	20240729	175800	126152661	914	914	914	914	0
42	20240729	175700	126152661	914	914	914	914	0
43	20240729	175600	126152661	914	914	914	914	0
44	20240729	175500	126152661	914	914	914	914	0
45	20240729	175400	126152661	914	914	914	914	0
46	20240729	175300	126152661	914	914	914	914	0
47	20240729	175200	126152661	914	914	914	914	0
48	20240729	175100	126152661	914	914	914	914	0
49	20240729	175000	126152661	914	914	914	914	0
50	20240729	174900	126152661	914	914	914	914	0
51	20240729	174800	126152661	914	914	914	914	0
52	20240729	174700	126152661	914	914	914	914	0
53	20240729	174600	126152661	914	914	914	914	0
54	20240729	174500	126152661	914	914	914	914	0
55	20240729	174400	126152661	914	914	914	914	0
56	20240729	174300	126152661	914	914	914	914	0
57	20240729	174200	126152661	914	914	914	914	0
58	20240729	174100	126152661	914	914	914	914	0
59	20240729	174000	126152661	914	914	914	914	0
60	20240729	173900	126152661	914	914	914	914	0
61	20240729	173800	126152661	914	914	914	914	0
62	20240729	173700	126152661	914	914	914	914	6175
63	20240729	173600	126152661	914	914	914	914	0
64	20240729	173500	126152661	914	914	914	914	0
65	20240729	173400	126152661	914	914	914	914	0
66	20240729	173300	126152661	914	914	914	914	0
67	20240729	173200	126152661	914	914	914	914	0
68	20240729	173100	126152661	914	914	914	914	0
69	20240729	173000	126152661	914	914	914	914	0
70	20240729	172900	126152661	914	914	914	914	0
71	20240729	172800	126152661	914	914	914	914	0
72	20240729	172700	126152661	914	914	914	914	0
73	20240729	172600	126152661	914	914	914	914	0
74	20240729	172500	126152661	914	914	914	914	0
75	20240729	172400	126152661	914	914	914	914	0
76	20240729	172300	126152661	914	914	914	914	0
77	20240729	172200	126152661	914	914	914	914	0
78	20240729	172100	126152661	914	914	914	914	0
79	20240729	172000	126152661	914	914	914	914	0
80	20240729	171900	126152661	914	914	914	914	0
81	20240729	171800	126152661	914	914	914	914	0
82	20240729	171700	126152661	914	914	914	914	0
83	20240729	171600	126152661	914	914	914	914	0
84	20240729	171500	126152661	914	914	914	914	0
85	20240729	171400	126152661	914	914	914	914	0
86	20240729	171300	126152661	914	914	914	914	0
87	20240729	171200	126152661	914	914	914	914	0
88	20240729	171100	126152661	914	914	914	914	0
89	20240729	171000	126152661	914	914	914	914	0
90	20240729	170900	126152661	914	914	914	914	0
91	20240729	170800	126152661	914	914	914	914	0
92	20240729	170700	126152661	914	914	914	914	6175
93	20240729	170600	126152661	914	914	914	914	0
94	20240729	170500	126152661	914	914	914	914	0
95	20240729	170400	126152661	914	914	914	914	0
96	20240729	170300	126152661	914	914	914	914	0
97	20240729	170200	126152661	914	914	914	914	0
98	20240729	170100	126152661	914	914	914	914	0
99	20240729	170000	126152661	914	914	914	914	0
100	20240729	165900	126152661	914	914	914	914	0
101	20240729	165800	126152661	914	914	914	914	0
102	20240729	165700	126152661	914	914	914	914	0
103	20240729	165600	126152661	914	914	914	914	0
104	20240729	165500	126152661	914	914	914	914	0
105	20240729	165400	126152661	914	914	914	914	0
106	20240729	165300	126152661	914	914	914	914	0
107	20240729	165200	126152661	914	914	914	914	0
108	20240729	165100	126152661	914	914	914	914	0
109	20240729	165000	126152661	914	914	914	914	0
110	20240729	164900	126152661	914	914	914	914	0
111	20240729	164800	126152661	914	914	914	914	0
112	20240729	164700	126152661	914	914	914	914	0
113	20240729	164600	126152661	914	914	914	914	0
114	20240729	164500	126152661	914	914	914	914	0
115	20240729	164400	126152661	914	914	914	914	0
116	20240729	164300	126152661	914	914	914	914	0
117	20240729	164200	126152661	914	914	914	914	0
118	20240729	164100	126152661	914	914	914	914	0
119	20240729	164000	126152661	914	914	914	914	0
120	20240729	163900	126152661	914	914	914	914	0
121	20240729	163800	126152661	914	914	914	914	0
122	20240729	163700	126152661	914	914	914	914	6175
123	20240729	163600	126152661	914	914	914	914	0
124	20240729	163500	126152661	914	914	914	914	0
125	20240729	163400	126152661	914	914	914	914	0
126	20240729	163300	126152661	914	914	914	914	0
127	20240729	163200	126152661	914	914	914	914	0
128	20240729	163100	126152661	914	914	914	914	0
129	20240729	163000	126152661	914	914	914	914	0
130	20240729	162900	126152661	914	914	914	914	0
131	20240729	162800	126152661	914	914	914	914	0
132	20240729	162700	126152661	914	914	914	914	0
133	20240729	162600	126152661	914	914	914	914	0
134	20240729	162500	126152661	914	914	914	914	0
135	20240729	162400	126152661	914	914	914	914	0
136	20240729	162300	126152661	914	914	914	914	0
137	20240729	162200	126152661	914	914	914	914	0
138	20240729	162100	126152661	914	914	914	914	0
139	20240729	162000	126152661	914	914	914	914	0
140	20240729	161900	126152661	914	914	914	914	0
141	20240729	161800	126152661	914	914	914	914	0
142	20240729	161700	126152661	914	914	914	914	0
143	20240729	161600	126152661	914	914	914	914	0
144	20240729	161500	126152661	914	914	914	914	0
145	20240729	161400	126152661	914	914	914	914	0
146	20240729	161300	126152661	914	914	914	914	0
147	20240729	161200	126152661	914	914	914	914	0
148	20240729	161100	126152661	914	914	914	914	0
149	20240729	161000	126152661	914	914	914	914	0
150	20240729	160900	126152661	914	914	914	914	0
151	20240729	160800	126152661	914	914	914	914	0
152	20240729	160700	126152661	914	914	914	914	6175
153	20240729	160600	126152661	914	914	914	914	0
154	20240729	160500	126152661	914	914	914	914	0
155	20240729	160400	126152661	914	914	914	914	0
156	20240729	160300	126152661	914	914	914	914	0
157	20240729	160200	126152661	914	914	914	914	0
158	20240729	160100	126152661	914	914	914	914	0
159	20240729	160000	126152661	914	914	914	914	0
160	20240729	155900	126152661	914	914	914	914	0
161	20240729	155800	126152661	914	914	914	914	0
162	20240729	155700	126152661	914	914	914	914	0
163	20240729	155600	126152661	914	914	914	914	0
164	20240729	155500	126152661	914	914	914	914	0
165	20240729	155400	126152661	914	914	914	914	0
166	20240729	155300	126152661	914	914	914	914	0
167	20240729	155200	126152661	914	914	914	914	0
168	20240729	155100	126152661	914	914	914	914	0
169	20240729	155000	126152661	914	914	914	914	0
170	20240729	154900	126152661	914	914	914	914	0
171	20240729	154800	126152661	914	914	914	914	0
172	20240729	154700	126152661	914	914	914	914	0
173	20240729	154600	126152661	914	914	914	914	0
174	20240729	154500	126152661	914	914	914	914	0
175	20240729	154400	126152661	914	914	914	914	0
176	20240729	154300	126152661	914	914	914	914	0
177	20240729	154200	126152661	914	914	914	914	0
178	20240729	154100	126152661	914	914	914	914	0
179	20240729	154000	126152661	914	914	914	914	0
180	20240729	153900	126152661	914	914	914	914	0
181	20240729	153800	126152661	914	914	914	914	0
182	20240729	153700	126152661	914	914	914	914	6175
183	20240729	153600	126152661	914	914	914	914	0
184	20240729	153500	126152661	914	914	914	914	0
185	20240729	153400	126152661	914	914	914	914	0
186	20240729	153300	126152661	914	914	914	914	0
187	20240729	153200	126152661	914	914	914	914	0
188	20240729	153100	126152661	914	914	914	914	0
189	20240729	153000	126152661	914	914	914	914	6175
190	20240729	152900	120508711	921	921	921	921	0
191	20240729	152800	120508711	921	921	921	921	0
192	20240729	152700	120508711	921	921	921	921	0
193	20240729	152600	120508711	921	921	921	921	0
194	20240729	152500	120508711	921	921	921	921	0
195	20240729	152400	120508711	921	921	921	921	0
196	20240729	152300	120508711	921	921	921	921	0
197	20240729	152200	120508711	921	921	921	921	0
198	20240729	152100	120508711	921	921	921	921	0
199	20240729	152000	120508711	921	921	921	921	0
200	20240729	151900	120508711	921	921	921	921	0
201	20240729	151800	120508711	921	921	921	921	0
202	20240729	151700	120508711	921	921	921	921	5
203	20240729	151600	120504106	921	919	921	919	10
204	20240729	151500	120494901	918	918	918	918	2
205	20240729	151400	120493065	921	921	921	921	2
206	20240729	151300	120491223	922	922	922	922	0
207	20240729	151200	120491223	922	922	922	922	0
208	20240729	151100	120491223	922	916	922	915	4502
209	20240729	151000	116369098	920	918	920	915	38473
210	20240729	150900	81142407	919	919	919	919	0
211	20240729	150800	81142407	919	919	919	919	273
212	20240729	150700	80891520	919	919	919	919	3000
213	20240729	150600	78134520	924	924	924	924	10
214	20240729	150500	78125280	920	920	920	920	350
215	20240729	150400	77803280	920	920	920	920	0
216	20240729	150300	77803280	920	920	920	920	0
217	20240729	150200	77803280	920	920	920	920	0
218	20240729	150100	77803280	920	920	920	920	0
219	20240729	150000	77803280	920	920	920	920	0
220	20240729	145900	77803280	920	920	920	920	0
221	20240729	145800	77803280	920	920	920	920	0
222	20240729	145700	77803280	920	920	920	920	0
223	20240729	145600	77803280	920	920	920	920	0
224	20240729	145500	77803280	920	920	920	920	0
225	20240729	145400	77803280	920	922	922	920	8000
226	20240729	145300	70439236	921	921	921	921	0
227	20240729	145200	70439236	921	921	921	921	159
228	20240729	145100	70292797	921	925	925	921	526
229	20240729	145000	69808172	924	924	924	924	0
230	20240729	144900	69808172	924	924	924	924	0
231	20240729	144800	69808172	924	924	924	924	0
232	20240729	144700	69808172	924	924	924	924	1064
233	20240729	144600	68825036	926	926	926	926	0
234	20240729	144500	68825036	926	926	926	926	0
235	20240729	144400	68825036	926	926	926	926	0
236	20240729	144300	68825036	926	926	926	926	2
237	20240729	144200	68823184	922	922	922	922	0
238	20240729	144100	68823184	922	922	922	922	0
239	20240729	144000	68823184	922	922	922	922	79
240	20240729	143900	68750346	926	926	926	926	0
241	20240729	143800	68750346	926	926	926	926	0
242	20240729	143700	68750346	926	926	926	926	0
243	20240729	143600	68750346	926	926	926	926	0
244	20240729	143500	68750346	926	926	926	926	0
245	20240729	143400	68750346	926	926	926	926	0
246	20240729	143300	68750346	926	926	926	926	0
247	20240729	143200	68750346	926	926	926	926	0
248	20240729	143100	68750346	926	926	926	926	0
249	20240729	143000	68750346	926	926	926	926	0
250	20240729	142900	68750346	926	926	926	926	4
251	20240729	142800	68746642	926	926	926	926	1
252	20240729	142700	68745716	921	921	921	921	0
253	20240729	142600	68745716	921	921	921	921	0
254	20240729	142500	68745716	921	921	921	921	0
255	20240729	142400	68745716	921	921	921	921	0
256	20240729	142300	68745716	921	921	921	921	0
257	20240729	142200	68745716	921	921	921	921	0
258	20240729	142100	68745716	921	921	921	921	0
259	20240729	142000	68745716	921	921	921	921	0
260	20240729	141900	68745716	921	923	923	921	1000
261	20240729	141800	67824207	924	924	924	924	0
262	20240729	141700	67824207	924	924	924	924	0
263	20240729	141600	67824207	924	924	924	924	0
264	20240729	141500	67824207	924	924	924	924	0
265	20240729	141400	67824207	924	924	924	924	0
266	20240729	141300	67824207	924	924	924	924	265
267	20240729	141200	67579347	924	924	924	924	0
268	20240729	141100	67579347	924	924	924	924	0
269	20240729	141000	67579347	924	924	924	924	1
270	20240729	140900	67578423	925	925	925	925	0
271	20240729	140800	67578423	925	925	925	925	0
272	20240729	140700	67578423	925	925	925	925	0
273	20240729	140600	67578423	925	925	925	925	0
274	20240729	140500	67578423	925	925	925	925	0
275	20240729	140400	67578423	925	925	925	925	0
276	20240729	140300	67578423	925	925	925	925	0
277	20240729	140200	67578423	925	925	925	925	0
278	20240729	140100	67578423	925	925	925	925	0
279	20240729	140000	67578423	925	925	925	925	10
280	20240729	135900	67569173	922	922	922	922	0
281	20240729	135800	67569173	922	922	922	922	0
282	20240729	135700	67569173	922	922	922	922	117
283	20240729	135600	67461299	922	922	922	922	0
284	20240729	135500	67461299	922	922	922	922	0
285	20240729	135400	67461299	922	922	922	922	1001
286	20240729	135300	66538377	920	923	923	920	5000
287	20240729	135200	61933751	924	924	924	924	0
288	20240729	135100	61933751	924	924	924	924	0
289	20240729	135000	61933751	924	924	924	924	0
290	20240729	134900	61933751	924	924	924	924	1
291	20240729	134800	61932827	923	923	923	923	0
292	20240729	134700	61932827	923	924	924	923	1200
293	20240729	134600	60824106	924	925	925	924	320
294	20240729	134500	60528208	925	925	925	925	0
295	20240729	134400	60528208	925	925	925	925	0
296	20240729	134300	60528208	925	925	925	925	0
297	20240729	134200	60528208	925	925	925	925	0
298	20240729	134100	60528208	925	925	925	925	0
299	20240729	134000	60528208	925	925	925	925	0
300	20240729	133900	60528208	925	925	925	925	0
301	20240729	133800	60528208	925	925	925	925	5
302	20240729	133700	60523583	924	924	924	924	0
303	20240729	133600	60523583	924	924	924	924	0
304	20240729	133500	60523583	924	924	924	924	0
305	20240729	133400	60523583	924	924	924	924	1
306	20240729	133300	60522659	927	927	927	927	0
307	20240729	133200	60522659	927	927	927	927	10
308	20240729	133100	60513389	927	927	927	927	0
309	20240729	133000	60513389	927	927	927	927	0
310	20240729	132900	60513389	927	927	927	927	0
311	20240729	132800	60513389	927	927	927	927	0
312	20240729	132700	60513389	927	927	927	927	0
313	20240729	132600	60513389	927	927	927	927	0
314	20240729	132500	60513389	927	927	927	927	0
315	20240729	132400	60513389	927	927	927	927	2
316	20240729	132300	60511535	923	927	927	923	1001
317	20240729	132200	59586141	926	926	926	926	0
318	20240729	132100	59586141	926	926	926	926	0
319	20240729	132000	59586141	926	926	926	926	0
320	20240729	131900	59586141	926	926	926	926	0
321	20240729	131800	59586141	926	926	926	926	0
322	20240729	131700	59586141	926	926	926	926	0
323	20240729	131600	59586141	926	926	926	926	0
324	20240729	131500	59586141	926	926	926	926	0
325	20240729	131400	59586141	926	926	926	926	0
326	20240729	131300	59586141	926	926	926	926	0
327	20240729	131200	59586141	926	926	926	926	82
328	20240729	131100	59510209	926	926	926	926	0
329	20240729	131000	59510209	926	926	926	926	0
330	20240729	130900	59510209	926	926	926	926	17
331	20240729	130800	59494467	927	927	927	927	0
332	20240729	130700	59494467	927	927	927	927	0
333	20240729	130600	59494467	927	927	927	927	0
334	20240729	130500	59494467	927	927	927	927	0
335	20240729	130400	59494467	927	927	927	927	0
336	20240729	130300	59494467	927	927	927	927	0
337	20240729	130200	59494467	927	927	927	927	0
338	20240729	130100	59494467	927	927	927	927	0
339	20240729	130000	59494467	927	927	927	927	20
340	20240729	125900	59475927	927	927	927	927	0
341	20240729	125800	59475927	927	927	927	927	5
342	20240729	125700	59471292	927	927	927	927	5
343	20240729	125600	59466657	927	927	927	927	0
344	20240729	125500	59466657	927	927	927	927	0
345	20240729	125400	59466657	927	927	927	927	0
346	20240729	125300	59466657	927	927	927	927	0
347	20240729	125200	59466657	927	927	927	927	0
348	20240729	125100	59466657	927	927	927	927	0
349	20240729	125000	59466657	927	927	927	927	0
350	20240729	124900	59466657	927	927	927	927	74
351	20240729	124800	59398059	927	927	927	927	0
352	20240729	124700	59398059	927	927	927	927	0
353	20240729	124600	59398059	927	927	927	927	0
354	20240729	124500	59398059	927	927	927	927	0
355	20240729	124400	59398059	927	927	927	927	0
356	20240729	124300	59398059	927	927	927	927	1
357	20240729	124200	59397132	929	929	929	929	0
358	20240729	124100	59397132	929	929	929	929	0
359	20240729	124000	59397132	929	929	929	929	0
360	20240729	123900	59397132	929	929	929	929	0
361	20240729	123800	59397132	929	928	929	928	3
362	20240729	123700	59394347	927	927	927	927	0
363	20240729	123600	59394347	927	927	927	927	0
364	20240729	123500	59394347	927	927	927	927	0
365	20240729	123400	59394347	927	927	927	927	0
366	20240729	123300	59394347	927	927	927	927	0
367	20240729	123200	59394347	927	927	927	927	1
368	20240729	123100	59393420	927	928	928	927	538
369	20240729	123000	58894650	928	928	928	928	0
370	20240729	122900	58894650	928	928	928	928	0
371	20240729	122800	58894650	928	928	928	928	0
372	20240729	122700	58894650	928	928	928	928	0
373	20240729	122600	58894650	928	928	928	928	0
374	20240729	122500	58894650	928	928	928	928	0
375	20240729	122400	58894650	928	928	928	928	0
376	20240729	122300	58894650	928	928	928	928	0
377	20240729	122200	58894650	928	928	928	928	0
378	20240729	122100	58894650	928	928	928	928	0
379	20240729	122000	58894650	928	928	928	928	2
380	20240729	121900	58892794	928	928	928	928	3
381	20240729	121800	58890010	928	928	928	928	4
382	20240729	121700	58886298	930	930	930	930	0
383	20240729	121600	58886298	930	930	930	930	81
384	20240729	121500	58810968	928	928	928	928	1
385	20240729	121400	58810040	927	927	927	927	0
386	20240729	121300	58810040	927	927	927	927	0
387	20240729	121200	58810040	927	927	927	927	123
388	20240729	121100	58696019	930	930	930	930	1
389	20240729	121000	58695089	927	927	927	927	0
390	20240729	120900	58695089	927	927	927	927	0
391	20240729	120800	58695089	927	927	927	927	0
392	20240729	120700	58695089	927	927	927	927	0
393	20240729	120600	58695089	927	927	927	927	0
394	20240729	120500	58695089	927	927	927	927	0
395	20240729	120400	58695089	927	927	927	927	4
396	20240729	120300	58691381	930	930	930	930	0
397	20240729	120200	58691381	930	930	930	930	0
398	20240729	120100	58691381	930	930	930	930	0
399	20240729	120000	58691381	930	930	930	930	0
400	20240729	115900	58691381	930	930	930	930	8
401	20240729	115800	58683941	930	930	930	930	0
402	20240729	115700	58683941	930	930	930	930	10
403	20240729	115600	58674641	930	930	930	930	0
404	20240729	115500	58674641	930	930	930	930	0
405	20240729	115400	58674641	930	927	930	927	8233
406	20240729	115300	51030805	927	927	927	927	0
407	20240729	115200	51030805	927	927	927	927	0
408	20240729	115100	51030805	927	927	927	927	0
409	20240729	115000	51030805	927	927	927	927	0
410	20240729	114900	51030805	927	927	927	927	0
411	20240729	114800	51030805	927	927	927	927	0
412	20240729	114700	51030805	927	927	927	927	100
413	20240729	114600	50938105	927	927	927	927	0
414	20240729	114500	50938105	927	927	927	927	0
415	20240729	114400	50938105	927	927	927	927	0
416	20240729	114300	50938105	927	927	927	927	0
417	20240729	114200	50938105	927	927	927	927	63
418	20240729	114100	50879704	927	927	927	927	0
419	20240729	114000	50879704	927	927	927	927	304
420	20240729	113900	50597896	926	926	926	926	75
421	20240729	113800	50528446	926	926	926	926	0
422	20240729	113700	50528446	926	926	926	926	90
423	20240729	113600	50445106	927	926	927	926	222
424	20240729	113500	50239512	927	927	927	927	0
425	20240729	113400	50239512	927	927	927	927	0
426	20240729	113300	50239512	927	927	927	927	0
427	20240729	113200	50239512	927	927	927	927	0
428	20240729	113100	50239512	927	927	927	927	0
429	20240729	113000	50239512	927	927	927	927	0
430	20240729	112900	50239512	927	927	927	927	898
431	20240729	112800	49407066	927	927	927	927	2
432	20240729	112700	49405212	928	928	928	928	0
433	20240729	112600	49405212	928	928	928	928	0
434	20240729	112500	49405212	928	928	928	928	1
435	20240729	112400	49404284	929	929	929	929	0
436	20240729	112300	49404284	929	929	929	929	0
437	20240729	112200	49404284	929	929	929	929	16
438	20240729	112100	49389420	929	929	929	929	0
439	20240729	112000	49389420	929	929	929	929	0
440	20240729	111900	49389420	929	929	929	929	0
441	20240729	111800	49389420	929	929	929	929	300
442	20240729	111700	49110720	929	929	929	929	0
443	20240729	111600	49110720	929	929	929	929	90
444	20240729	111500	49027110	929	929	929	929	0
445	20240729	111400	49027110	929	926	929	926	51
446	20240729	111300	48979881	929	929	929	929	0
447	20240729	111200	48979881	929	929	929	929	0
448	20240729	111100	48979881	929	929	929	929	0
449	20240729	111000	48979881	929	929	929	929	11
450	20240729	110900	48969662	929	929	929	929	0
451	20240729	110800	48969662	929	929	929	929	0
452	20240729	110700	48969662	929	929	929	929	80
453	20240729	110600	48895342	929	929	929	929	1
454	20240729	110500	48894413	926	928	928	926	500
455	20240729	110400	48431411	929	928	929	926	51
456	20240729	110300	48384178	929	929	929	929	1
457	20240729	110200	48383249	927	927	927	927	1
458	20240729	110100	48382322	929	929	929	929	0
459	20240729	110000	48382322	929	925	929	925	5
460	20240729	105900	48377693	925	925	925	925	100
461	20240729	105800	48285193	930	930	930	930	0
462	20240729	105700	48285193	930	930	930	930	0
463	20240729	105600	48285193	930	930	930	930	0
464	20240729	105500	48285193	930	930	930	930	0
465	20240729	105400	48285193	930	930	930	930	0
466	20240729	105300	48285193	930	930	930	930	0
467	20240729	105200	48285193	930	930	930	930	0
468	20240729	105100	48285193	930	930	930	930	1
469	20240729	105000	48284263	929	929	929	929	0
470	20240729	104900	48284263	929	929	929	929	10
471	20240729	104800	48274973	930	930	930	930	0
472	20240729	104700	48274973	930	930	930	930	0
473	20240729	104600	48274973	930	925	930	922	2235
474	20240729	104500	46200827	925	925	925	925	1
475	20240729	104400	46199902	920	924	924	920	10431
476	20240729	104300	36601150	925	925	925	925	0
477	20240729	104200	36601150	925	925	925	925	0
478	20240729	104100	36601150	925	925	925	925	1075
479	20240729	104000	35606775	927	927	927	927	132
480	20240729	103900	35484411	926	926	926	926	0
481	20240729	103800	35484411	926	926	926	926	0
482	20240729	103700	35484411	926	926	926	926	0
483	20240729	103600	35484411	926	926	926	926	0
484	20240729	103500	35484411	926	926	926	926	0
485	20240729	103400	35484411	926	927	927	926	555
486	20240729	103300	34970381	927	927	927	927	100
487	20240729	103200	34877681	927	927	927	927	0
488	20240729	103100	34877681	927	927	927	927	0
489	20240729	103000	34877681	927	927	927	927	0
490	20240729	102900	34877681	927	927	927	927	106
491	20240729	102800	34779419	928	929	929	928	650
492	20240729	102700	34175669	929	929	929	929	0
493	20240729	102600	34175669	929	929	929	929	5
494	20240729	102500	34171024	929	929	929	929	0
495	20240729	102400	34171024	929	929	929	929	30
496	20240729	102300	34143154	929	929	929	929	0
497	20240729	102200	34143154	929	929	929	929	30
498	20240729	102100	34115284	929	929	929	929	5
499	20240729	102000	34110639	930	930	930	930	0
500	20240729	101900	34110639	930	930	930	930	0
501	20240729	101800	34110639	930	930	930	930	0
502	20240729	101700	34110639	930	928	930	928	3
503	20240729	101600	34107853	927	927	927	927	0
504	20240729	101500	34107853	927	927	927	927	1001
505	20240729	101400	33179926	929	929	929	929	119
506	20240729	101300	33069375	930	930	930	929	152
507	20240729	101200	32928165	929	929	929	929	731
508	20240729	101100	32249066	929	928	929	928	1259
509	20240729	101000	31080610	927	927	927	927	50
510	20240729	100900	31034260	927	927	927	927	500
511	20240729	100800	30570760	928	928	928	928	0
512	20240729	100700	30570760	928	928	928	928	1
513	20240729	100600	30569832	927	928	928	927	3
514	20240729	100500	30567050	928	926	928	926	3157
515	20240729	100400	27642365	926	926	926	926	5
516	20240729	100300	27637735	926	925	926	925	226
517	20240729	100200	27428683	925	925	925	925	4
518	20240729	100100	27424983	925	925	925	925	8
519	20240729	100000	27417583	925	925	925	925	3
520	20240729	095900	27414808	925	925	925	925	0
521	20240729	095800	27414808	925	925	925	925	11
522	20240729	095700	27404633	925	925	925	925	48
523	20240729	095600	27360233	925	924	926	924	844
524	20240729	095500	26579978	924	926	926	924	503
525	20240729	095400	26115200	926	926	926	926	0
526	20240729	095300	26115200	926	926	926	926	0
527	20240729	095200	26115200	926	926	926	926	0
528	20240729	095100	26115200	926	926	926	926	1
529	20240729	095000	26114274	922	924	924	922	550
530	20240729	094900	25606807	926	926	926	926	1655
531	20240729	094800	24074277	926	926	926	926	31
532	20240729	094700	24045571	926	926	926	926	56
533	20240729	094600	23993715	926	926	926	926	10
534	20240729	094500	23984455	926	926	926	926	3
535	20240729	094400	23981677	924	924	924	924	1
536	20240729	094300	23980753	925	926	926	925	315
537	20240729	094200	23689363	926	926	926	926	0
538	20240729	094100	23689363	926	925	926	925	12
539	20240729	094000	23678252	926	926	926	926	15
540	20240729	093900	23664362	926	926	926	926	550
541	20240729	093800	23155062	926	925	926	925	233
542	20240729	093700	22939524	926	925	926	925	2
543	20240729	093600	22937673	926	926	926	926	10
544	20240729	093500	22928413	926	926	926	926	0
545	20240729	093400	22928413	926	926	926	926	0
546	20240729	093300	22928413	926	926	926	926	50
547	20240729	093200	22882113	926	925	926	925	56
548	20240729	093100	22830311	925	925	925	925	4
549	20240729	093000	22826611	927	926	927	926	34
550	20240729	092900	22795126	926	924	926	924	1378
551	20240729	092800	21520619	924	923	924	923	9704
552	20240729	092700	12554627	923	923	923	923	556
553	20240729	092600	12041439	923	923	923	923	1
554	20240729	092500	12040516	924	924	924	924	0
555	20240729	092400	12040516	924	924	924	924	0
556	20240729	092300	12040516	924	923	924	923	2
557	20240729	092200	12038669	924	924	924	924	800
558	20240729	092100	11299469	924	924	924	924	0
559	20240729	092000	11299469	924	924	924	924	2000
560	20240729	091900	9451469	924	923	924	923	2
561	20240729	091800	9449622	921	921	921	921	0
562	20240729	091700	9449622	921	921	921	921	1
563	20240729	091600	9448701	924	924	924	924	0
564	20240729	091500	9448701	924	923	924	923	1501
565	20240729	091400	8063277	923	923	923	923	300
566	20240729	091300	7786377	924	923	924	923	126
567	20240729	091200	7670045	923	923	923	923	242
568	20240729	091100	7446679	922	921	922	920	424
569	20240729	091000	7056456	919	923	923	919	2
570	20240729	090900	7054614	919	919	919	919	1
571	20240729	090800	7053695	923	923	923	923	1
572	20240729	090700	7052772	923	921	923	920	3003
573	20240729	090600	4289957	922	922	922	922	31
574	20240729	090500	4261375	922	922	922	922	1
575	20240729	090400	4260453	921	922	922	921	2
576	20240729	090300	4258610	918	918	918	918	1
577	20240729	090200	4257692	917	917	917	917	13
578	20240729	090100	4245771	917	917	917	917	0
579	20240729	090000	4245771	917	915	923	915	4638