KissMeData/057540/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193500	100396473	922	922	922	922	7629
3	20240729	193400	100396473	922	922	922	922	0
4	20240729	193300	100396473	922	922	922	922	0
5	20240729	193200	100396473	922	922	922	922	0
6	20240729	193100	100396473	922	922	922	922	0
7	20240729	193000	100396473	922	922	922	922	0
8	20240729	192900	100396473	922	922	922	922	0
9	20240729	192800	100396473	922	922	922	922	0
10	20240729	192700	100396473	922	922	922	922	0
11	20240729	192600	100396473	922	922	922	922	0
12	20240729	192500	100396473	922	922	922	922	0
13	20240729	192400	100396473	922	922	922	922	0
14	20240729	192300	100396473	922	922	922	922	0
15	20240729	192200	100396473	922	922	922	922	0
16	20240729	192100	100396473	922	922	922	922	0
17	20240729	192000	100396473	922	922	922	922	0
18	20240729	191900	100396473	922	922	922	922	0
19	20240729	191800	100396473	922	922	922	922	0
20	20240729	191700	100396473	922	922	922	922	0
21	20240729	191600	100396473	922	922	922	922	0
22	20240729	191500	100396473	922	922	922	922	0
23	20240729	191400	100396473	922	922	922	922	0
24	20240729	191300	100396473	922	922	922	922	0
25	20240729	191200	100396473	922	922	922	922	0
26	20240729	191100	100396473	922	922	922	922	0
27	20240729	191000	100396473	922	922	922	922	0
28	20240729	190900	100396473	922	922	922	922	0
29	20240729	190800	100396473	922	922	922	922	0
30	20240729	190700	100396473	922	922	922	922	0
31	20240729	190600	100396473	922	922	922	922	0
32	20240729	190500	100396473	922	922	922	922	7629
33	20240729	190400	100396473	922	922	922	922	0
34	20240729	190300	100396473	922	922	922	922	0
35	20240729	190200	100396473	922	922	922	922	0
36	20240729	190100	100396473	922	922	922	922	0
37	20240729	190000	100396473	922	922	922	922	0
38	20240729	185900	100396473	922	922	922	922	0
39	20240729	185800	100396473	922	922	922	922	0
40	20240729	185700	100396473	922	922	922	922	0
41	20240729	185600	100396473	922	922	922	922	0
42	20240729	185500	100396473	922	922	922	922	0
43	20240729	185400	100396473	922	922	922	922	0
44	20240729	185300	100396473	922	922	922	922	0
45	20240729	185200	100396473	922	922	922	922	0
46	20240729	185100	100396473	922	922	922	922	0
47	20240729	185000	100396473	922	922	922	922	0
48	20240729	184900	100396473	922	922	922	922	0
49	20240729	184800	100396473	922	922	922	922	0
50	20240729	184700	100396473	922	922	922	922	0
51	20240729	184600	100396473	922	922	922	922	0
52	20240729	184500	100396473	922	922	922	922	0
53	20240729	184400	100396473	922	922	922	922	0
54	20240729	184300	100396473	922	922	922	922	0
55	20240729	184200	100396473	922	922	922	922	0
56	20240729	184100	100396473	922	922	922	922	0
57	20240729	184000	100396473	922	922	922	922	0
58	20240729	183900	100396473	922	922	922	922	0
59	20240729	183800	100396473	922	922	922	922	0
60	20240729	183700	100396473	922	922	922	922	0
61	20240729	183600	100396473	922	922	922	922	0
62	20240729	183500	100396473	922	922	922	922	7629
63	20240729	183400	100396473	922	922	922	922	0
64	20240729	183300	100396473	922	922	922	922	0
65	20240729	183200	100396473	922	922	922	922	0
66	20240729	183100	100396473	922	922	922	922	0
67	20240729	183000	100396473	922	922	922	922	0
68	20240729	182900	100396473	922	922	922	922	0
69	20240729	182800	100396473	922	922	922	922	0
70	20240729	182700	100396473	922	922	922	922	0
71	20240729	182600	100396473	922	922	922	922	0
72	20240729	182500	100396473	922	922	922	922	0
73	20240729	182400	100396473	922	922	922	922	0
74	20240729	182300	100396473	922	922	922	922	0
75	20240729	182200	100396473	922	922	922	922	0
76	20240729	182100	100396473	922	922	922	922	0
77	20240729	182000	100396473	922	922	922	922	0
78	20240729	181900	100396473	922	922	922	922	0
79	20240729	181800	100396473	922	922	922	922	0
80	20240729	181700	100396473	922	922	922	922	0
81	20240729	181600	100396473	922	922	922	922	0
82	20240729	181500	100396473	922	922	922	922	0
83	20240729	181400	100396473	922	922	922	922	0
84	20240729	181300	100396473	922	922	922	922	0
85	20240729	181200	100396473	922	922	922	922	0
86	20240729	181100	100396473	922	922	922	922	0
87	20240729	181000	100396473	922	922	922	922	0
88	20240729	180900	100396473	922	922	922	922	0
89	20240729	180800	100396473	922	922	922	922	0
90	20240729	180700	100396473	922	922	922	922	0
91	20240729	180600	100396473	922	922	922	922	0
92	20240729	180500	100396473	922	922	922	922	7629
93	20240729	180400	100396473	922	922	922	922	0
94	20240729	180300	100396473	922	922	922	922	0
95	20240729	180200	100396473	922	922	922	922	0
96	20240729	180100	100396473	922	922	922	922	0
97	20240729	180000	100396473	922	922	922	922	0
98	20240729	175900	100396473	922	922	922	922	0
99	20240729	175800	100396473	922	922	922	922	0
100	20240729	175700	100396473	922	922	922	922	0
101	20240729	175600	100396473	922	922	922	922	0
102	20240729	175500	100396473	922	922	922	922	0
103	20240729	175400	100396473	922	922	922	922	0
104	20240729	175300	100396473	922	922	922	922	0
105	20240729	175200	100396473	922	922	922	922	0
106	20240729	175100	100396473	922	922	922	922	0
107	20240729	175000	100396473	922	922	922	922	0
108	20240729	174900	100396473	922	922	922	922	0
109	20240729	174800	100396473	922	922	922	922	0
110	20240729	174700	100396473	922	922	922	922	0
111	20240729	174600	100396473	922	922	922	922	0
112	20240729	174500	100396473	922	922	922	922	0
113	20240729	174400	100396473	922	922	922	922	0
114	20240729	174300	100396473	922	922	922	922	0
115	20240729	174200	100396473	922	922	922	922	0
116	20240729	174100	100396473	922	922	922	922	0
117	20240729	174000	100396473	922	922	922	922	0
118	20240729	173900	100396473	922	922	922	922	0
119	20240729	173800	100396473	922	922	922	922	0
120	20240729	173700	100396473	922	922	922	922	0
121	20240729	173600	100396473	922	922	922	922	0
122	20240729	173500	100396473	922	922	922	922	7629
123	20240729	173400	100396473	922	922	922	922	0
124	20240729	173300	100396473	922	922	922	922	0
125	20240729	173200	100396473	922	922	922	922	0
126	20240729	173100	100396473	922	922	922	922	0
127	20240729	173000	100396473	922	922	922	922	0
128	20240729	172900	100396473	922	922	922	922	0
129	20240729	172800	100396473	922	922	922	922	0
130	20240729	172700	100396473	922	922	922	922	0
131	20240729	172600	100396473	922	922	922	922	0
132	20240729	172500	100396473	922	922	922	922	0
133	20240729	172400	100396473	922	922	922	922	0
134	20240729	172300	100396473	922	922	922	922	0
135	20240729	172200	100396473	922	922	922	922	0
136	20240729	172100	100396473	922	922	922	922	0
137	20240729	172000	100396473	922	922	922	922	0
138	20240729	171900	100396473	922	922	922	922	0
139	20240729	171800	100396473	922	922	922	922	0
140	20240729	171700	100396473	922	922	922	922	0
141	20240729	171600	100396473	922	922	922	922	0
142	20240729	171500	100396473	922	922	922	922	0
143	20240729	171400	100396473	922	922	922	922	0
144	20240729	171300	100396473	922	922	922	922	0
145	20240729	171200	100396473	922	922	922	922	0
146	20240729	171100	100396473	922	922	922	922	0
147	20240729	171000	100396473	922	922	922	922	0
148	20240729	170900	100396473	922	922	922	922	0
149	20240729	170800	100396473	922	922	922	922	0
150	20240729	170700	100396473	922	922	922	922	0
151	20240729	170600	100396473	922	922	922	922	0
152	20240729	170500	100396473	922	922	922	922	7629
153	20240729	170400	100396473	922	922	922	922	0
154	20240729	170300	100396473	922	922	922	922	0
155	20240729	170200	100396473	922	922	922	922	0
156	20240729	170100	100396473	922	922	922	922	0
157	20240729	170000	100396473	922	922	922	922	0
158	20240729	165900	100396473	922	922	922	922	0
159	20240729	165800	100396473	922	922	922	922	0
160	20240729	165700	100396473	922	922	922	922	0
161	20240729	165600	100396473	922	922	922	922	0
162	20240729	165500	100396473	922	922	922	922	0
163	20240729	165400	100396473	922	922	922	922	0
164	20240729	165300	100396473	922	922	922	922	0
165	20240729	165200	100396473	922	922	922	922	0
166	20240729	165100	100396473	922	922	922	922	0
167	20240729	165000	100396473	922	922	922	922	0
168	20240729	164900	100396473	922	922	922	922	0
169	20240729	164800	100396473	922	922	922	922	0
170	20240729	164700	100396473	922	922	922	922	0
171	20240729	164600	100396473	922	922	922	922	0
172	20240729	164500	100396473	922	922	922	922	0
173	20240729	164400	100396473	922	922	922	922	0
174	20240729	164300	100396473	922	922	922	922	0
175	20240729	164200	100396473	922	922	922	922	0
176	20240729	164100	100396473	922	922	922	922	0
177	20240729	164000	100396473	922	922	922	922	0
178	20240729	163900	100396473	922	922	922	922	0
179	20240729	163800	100396473	922	922	922	922	0
180	20240729	163700	100396473	922	922	922	922	0
181	20240729	163600	100396473	922	922	922	922	0
182	20240729	163500	100396473	922	922	922	922	7629
183	20240729	163400	100396473	922	922	922	922	0
184	20240729	163300	100396473	922	922	922	922	0
185	20240729	163200	100396473	922	922	922	922	0
186	20240729	163100	100396473	922	922	922	922	0
187	20240729	163000	100396473	922	922	922	922	0
188	20240729	162900	100396473	922	922	922	922	0
189	20240729	162800	100396473	922	922	922	922	0
190	20240729	162700	100396473	922	922	922	922	0
191	20240729	162600	100396473	922	922	922	922	0
192	20240729	162500	100396473	922	922	922	922	0
193	20240729	162400	100396473	922	922	922	922	0
194	20240729	162300	100396473	922	922	922	922	0
195	20240729	162200	100396473	922	922	922	922	0
196	20240729	162100	100396473	922	922	922	922	0
197	20240729	162000	100396473	922	922	922	922	0
198	20240729	161900	100396473	922	922	922	922	0
199	20240729	161800	100396473	922	922	922	922	0
200	20240729	161700	100396473	922	922	922	922	0
201	20240729	161600	100396473	922	922	922	922	0
202	20240729	161500	100396473	922	922	922	922	0
203	20240729	161400	100396473	922	922	922	922	0
204	20240729	161300	100396473	922	922	922	922	0
205	20240729	161200	100396473	922	922	922	922	0
206	20240729	161100	100396473	922	922	922	922	0
207	20240729	161000	100396473	922	922	922	922	0
208	20240729	160900	100396473	922	922	922	922	0
209	20240729	160800	100396473	922	922	922	922	0
210	20240729	160700	100396473	922	922	922	922	0
211	20240729	160600	100396473	922	922	922	922	0
212	20240729	160500	100396473	922	922	922	922	7629
213	20240729	160400	100396473	922	922	922	922	0
214	20240729	160300	100396473	922	922	922	922	0
215	20240729	160200	100396473	922	922	922	922	0
216	20240729	160100	100396473	922	922	922	922	0
217	20240729	160000	100396473	922	922	922	922	0
218	20240729	155900	100396473	922	922	922	922	0
219	20240729	155800	100396473	922	922	922	922	0
220	20240729	155700	100396473	922	922	922	922	0
221	20240729	155600	100396473	922	922	922	922	0
222	20240729	155500	100396473	922	922	922	922	0
223	20240729	155400	100396473	922	922	922	922	0
224	20240729	155300	100396473	922	922	922	922	0
225	20240729	155200	100396473	922	922	922	922	0
226	20240729	155100	100396473	922	922	922	922	0
227	20240729	155000	100396473	922	922	922	922	0
228	20240729	154900	100396473	922	922	922	922	0
229	20240729	154800	100396473	922	922	922	922	0
230	20240729	154700	100396473	922	922	922	922	0
231	20240729	154600	100396473	922	922	922	922	0
232	20240729	154500	100396473	922	922	922	922	0
233	20240729	154400	100396473	922	922	922	922	0
234	20240729	154300	100396473	922	922	922	922	0
235	20240729	154200	100396473	922	922	922	922	0
236	20240729	154100	100396473	922	922	922	922	0
237	20240729	154000	100396473	922	922	922	922	0
238	20240729	153900	100396473	922	922	922	922	0
239	20240729	153800	100396473	922	922	922	922	0
240	20240729	153700	100396473	922	922	922	922	0
241	20240729	153600	100396473	922	922	922	922	0
242	20240729	153500	100396473	922	922	922	922	7629
243	20240729	153400	100396473	922	922	922	922	0
244	20240729	153300	100396473	922	922	922	922	0
245	20240729	153200	100396473	922	922	922	922	0
246	20240729	153100	100396473	922	922	922	922	0
247	20240729	153000	100396473	922	922	922	922	7629
248	20240729	152900	93362535	929	929	929	929	0
249	20240729	152800	93362535	929	929	929	929	0
250	20240729	152700	93362535	929	929	929	929	0
251	20240729	152600	93362535	929	929	929	929	0
252	20240729	152500	93362535	929	929	929	929	0
253	20240729	152400	93362535	929	929	929	929	0
254	20240729	152300	93362535	929	929	929	929	0
255	20240729	152200	93362535	929	929	929	929	0
256	20240729	152100	93362535	929	929	929	929	0
257	20240729	152000	93362535	929	929	929	929	0
258	20240729	151900	93362535	929	929	929	929	50
259	20240729	151800	93316085	929	929	929	929	0
260	20240729	151700	93316085	929	929	929	929	0
261	20240729	151600	93316085	929	929	929	929	0
262	20240729	151500	93316085	929	929	929	929	0
263	20240729	151400	93316085	929	929	929	929	0
264	20240729	151300	93316085	929	929	929	929	0
265	20240729	151200	93316085	929	929	929	929	0
266	20240729	151100	93316085	929	929	929	929	0
267	20240729	151000	93316085	929	929	929	929	0
268	20240729	150900	93316085	929	929	929	929	0
269	20240729	150800	93316085	929	929	929	929	1
270	20240729	150700	93315156	925	925	925	925	0
271	20240729	150600	93315156	925	924	925	924	1409
272	20240729	150500	92012379	924	924	924	924	0
273	20240729	150400	92012379	924	924	924	924	0
274	20240729	150300	92012379	924	924	924	924	0
275	20240729	150200	92012379	924	924	924	924	30
276	20240729	150100	91984659	924	924	924	924	8117
277	20240729	150000	84484551	923	923	923	923	0
278	20240729	145900	84484551	923	923	923	923	0
279	20240729	145800	84484551	923	923	923	923	0
280	20240729	145700	84484551	923	923	923	923	0
281	20240729	145600	84484551	923	923	923	923	0
282	20240729	145500	84484551	923	923	923	923	150
283	20240729	145400	84346101	923	923	923	923	0
284	20240729	145300	84346101	923	923	923	923	0
285	20240729	145200	84346101	923	923	923	923	1
286	20240729	145100	84345178	924	924	924	924	0
287	20240729	145000	84345178	924	924	924	924	0
288	20240729	144900	84345178	924	924	924	924	0
289	20240729	144800	84345178	924	924	924	924	100
290	20240729	144700	84252778	924	924	924	924	0
291	20240729	144600	84252778	924	924	924	924	0
292	20240729	144500	84252778	924	924	924	924	0
293	20240729	144400	84252778	924	924	924	924	0
294	20240729	144300	84252778	924	924	924	924	0
295	20240729	144200	84252778	924	924	924	924	0
296	20240729	144100	84252778	924	924	924	924	0
297	20240729	144000	84252778	924	924	924	924	0
298	20240729	143900	84252778	924	924	924	924	0
299	20240729	143800	84252778	924	924	924	924	0
300	20240729	143700	84252778	924	924	924	924	0
301	20240729	143600	84252778	924	924	924	924	0
302	20240729	143500	84252778	924	924	924	924	100
303	20240729	143400	84160378	924	924	924	924	130
304	20240729	143300	84040258	924	924	924	924	1
305	20240729	143200	84039334	924	924	924	924	200
306	20240729	143100	83854534	924	924	924	924	412
307	20240729	143000	83473846	925	925	925	925	0
308	20240729	142900	83473846	925	925	925	925	0
309	20240729	142800	83473846	925	925	925	925	0
310	20240729	142700	83473846	925	925	925	925	0
311	20240729	142600	83473846	925	925	925	925	0
312	20240729	142500	83473846	925	925	925	925	0
313	20240729	142400	83473846	925	925	925	925	0
314	20240729	142300	83473846	925	925	925	925	0
315	20240729	142200	83473846	925	925	925	925	2
316	20240729	142100	83471996	925	925	925	925	0
317	20240729	142000	83471996	925	925	925	925	0
318	20240729	141900	83471996	925	925	925	925	100
319	20240729	141800	83379496	925	925	925	925	109
320	20240729	141700	83278671	925	925	925	925	1
321	20240729	141600	83277746	925	925	925	925	10
322	20240729	141500	83268496	924	924	924	924	0
323	20240729	141400	83268496	924	924	924	924	0
324	20240729	141300	83268496	924	924	924	924	0
325	20240729	141200	83268496	924	924	924	924	0
326	20240729	141100	83268496	924	924	924	924	0
327	20240729	141000	83268496	924	925	925	924	3000
328	20240729	140900	80496493	928	928	928	928	0
329	20240729	140800	80496493	928	928	928	928	1
330	20240729	140700	80495565	924	924	924	924	0
331	20240729	140600	80495565	924	924	924	924	0
332	20240729	140500	80495565	924	924	924	924	0
333	20240729	140400	80495565	924	924	924	924	0
334	20240729	140300	80495565	924	924	924	924	0
335	20240729	140200	80495565	924	926	926	924	4000
336	20240729	140100	76796268	926	926	926	926	0
337	20240729	140000	76796268	926	926	926	926	184
338	20240729	135900	76625884	926	926	926	926	0
339	20240729	135800	76625884	926	926	926	926	0
340	20240729	135700	76625884	926	926	926	926	0
341	20240729	135600	76625884	926	926	926	926	0
342	20240729	135500	76625884	926	926	926	926	0
343	20240729	135400	76625884	926	926	926	926	0
344	20240729	135300	76625884	926	926	926	926	0
345	20240729	135200	76625884	926	926	926	926	0
346	20240729	135100	76625884	926	926	926	926	0
347	20240729	135000	76625884	926	926	926	926	0
348	20240729	134900	76625884	926	926	926	926	0
349	20240729	134800	76625884	926	926	926	926	0
350	20240729	134700	76625884	926	926	926	926	100
351	20240729	134600	76533284	926	926	926	926	1
352	20240729	134500	76532358	926	926	926	926	0
353	20240729	134400	76532358	926	926	926	926	0
354	20240729	134300	76532358	926	926	926	926	0
355	20240729	134200	76532358	926	926	926	926	2000
356	20240729	134100	74680358	925	925	925	925	0
357	20240729	134000	74680358	925	925	925	925	3
358	20240729	133900	74677583	925	925	925	925	2487
359	20240729	133800	72377108	929	929	929	929	2
360	20240729	133700	72375250	929	929	929	929	101
361	20240729	133600	72281421	926	926	926	926	0
362	20240729	133500	72281421	926	926	926	926	0
363	20240729	133400	72281421	926	926	926	926	0
364	20240729	133300	72281421	926	926	926	926	1601
365	20240729	133200	70798895	922	924	924	922	5000
366	20240729	133100	66184502	924	925	925	924	100
367	20240729	133000	66092097	925	925	925	925	0
368	20240729	132900	66092097	925	925	925	925	0
369	20240729	132800	66092097	925	929	929	925	1601
370	20240729	132700	64611158	926	926	926	926	200
371	20240729	132600	64425958	926	926	926	926	0
372	20240729	132500	64425958	926	926	926	926	1000
373	20240729	132400	63499958	925	925	925	925	0
374	20240729	132300	63499958	925	925	925	925	130
375	20240729	132200	63379708	925	925	925	925	0
376	20240729	132100	63379708	925	925	925	925	0
377	20240729	132000	63379708	925	925	925	925	0
378	20240729	131900	63379708	925	928	928	925	2441
379	20240729	131800	61120402	929	929	929	929	1
380	20240729	131700	61119473	928	928	928	928	0
381	20240729	131600	61119473	928	928	928	928	0
382	20240729	131500	61119473	928	929	929	928	488
383	20240729	131400	60666382	930	930	930	930	0
384	20240729	131300	60666382	930	930	930	930	0
385	20240729	131200	60666382	930	930	930	930	200
386	20240729	131100	60480382	930	930	930	930	3
387	20240729	131000	60477592	930	930	930	930	2
388	20240729	130900	60475732	930	930	930	930	399
389	20240729	130800	60104662	930	930	930	930	201
390	20240729	130700	59917732	931	931	931	931	0
391	20240729	130600	59917732	931	930	931	930	2
392	20240729	130500	59915871	930	930	930	930	5000
393	20240729	130400	55265871	928	929	929	928	2003
394	20240729	130300	53407084	929	929	930	927	2107
395	20240729	130200	51451578	928	928	929	927	5405
396	20240729	130100	46440935	929	928	929	928	2
397	20240729	130000	46439078	928	928	928	928	135
398	20240729	125900	46313798	928	928	928	928	0
399	20240729	125800	46313798	928	928	928	928	0
400	20240729	125700	46313798	928	927	928	926	5001
401	20240729	125600	41682256	927	929	929	927	10001
402	20240729	125500	32411327	928	928	928	928	100
403	20240729	125400	32318527	929	929	929	929	0
404	20240729	125300	32318527	929	929	929	929	0
405	20240729	125200	32318527	929	929	929	929	0
406	20240729	125100	32318527	929	929	929	929	0
407	20240729	125000	32318527	929	929	929	929	0
408	20240729	124900	32318527	929	929	929	929	0
409	20240729	124800	32318527	929	929	929	929	3
410	20240729	124700	32315740	929	928	929	928	1003
411	20240729	124600	31384954	928	928	928	928	1
412	20240729	124500	31384026	927	927	927	927	0
413	20240729	124400	31384026	927	927	927	927	0
414	20240729	124300	31384026	927	927	927	927	0
415	20240729	124200	31384026	927	927	927	927	129
416	20240729	124100	31264443	927	931	931	927	1323
417	20240729	124000	30036785	928	928	928	928	0
418	20240729	123900	30036785	928	928	928	928	0
419	20240729	123800	30036785	928	930	930	928	2000
420	20240729	123700	28180779	932	932	932	932	0
421	20240729	123600	28180779	932	932	932	932	1
422	20240729	123500	28179847	932	932	932	932	0
423	20240729	123400	28179847	932	932	932	932	0
424	20240729	123300	28179847	932	932	932	932	0
425	20240729	123200	28179847	932	932	932	932	0
426	20240729	123100	28179847	932	932	932	932	0
427	20240729	123000	28179847	932	932	932	932	0
428	20240729	122900	28179847	932	932	932	932	0
429	20240729	122800	28179847	932	932	932	932	0
430	20240729	122700	28179847	932	932	932	932	0
431	20240729	122600	28179847	932	932	932	932	0
432	20240729	122500	28179847	932	932	932	932	0
433	20240729	122400	28179847	932	932	932	932	0
434	20240729	122300	28179847	932	932	932	932	0
435	20240729	122200	28179847	932	932	932	932	0
436	20240729	122100	28179847	932	929	932	929	4
437	20240729	122000	28176128	930	930	930	930	1
438	20240729	121900	28175198	931	931	931	931	0
439	20240729	121800	28175198	931	931	931	931	0
440	20240729	121700	28175198	931	931	931	931	0
441	20240729	121600	28175198	931	931	931	931	162
442	20240729	121500	28024376	930	930	930	930	2
443	20240729	121400	28022516	932	932	932	932	0
444	20240729	121300	28022516	932	932	932	932	0
445	20240729	121200	28022516	932	932	932	932	0
446	20240729	121100	28022516	932	932	932	932	0
447	20240729	121000	28022516	932	932	932	932	0
448	20240729	120900	28022516	932	932	932	932	900
449	20240729	120800	27183716	932	932	932	932	0
450	20240729	120700	27183716	932	932	932	932	0
451	20240729	120600	27183716	932	932	932	932	0
452	20240729	120500	27183716	932	932	932	932	0
453	20240729	120400	27183716	932	932	932	932	0
454	20240729	120300	27183716	932	932	932	932	0
455	20240729	120200	27183716	932	932	932	932	1
456	20240729	120100	27182784	932	932	932	932	5
457	20240729	120000	27178124	932	932	932	932	1
458	20240729	115900	27177192	928	928	928	928	0
459	20240729	115800	27177192	928	928	928	928	0
460	20240729	115700	27177192	928	928	928	928	0
461	20240729	115600	27177192	928	928	928	928	2
462	20240729	115500	27175336	932	932	932	932	0
463	20240729	115400	27175336	932	932	932	932	0
464	20240729	115300	27175336	932	931	932	931	31
465	20240729	115200	27146469	931	931	931	931	0
466	20240729	115100	27146469	931	931	931	931	0
467	20240729	115000	27146469	931	931	931	931	0
468	20240729	114900	27146469	931	931	931	931	0
469	20240729	114800	27146469	931	931	931	931	0
470	20240729	114700	27146469	931	931	931	931	10
471	20240729	114600	27137159	931	931	931	931	1
472	20240729	114500	27136228	928	928	928	928	0
473	20240729	114400	27136228	928	928	928	928	0
474	20240729	114300	27136228	928	928	928	928	0
475	20240729	114200	27136228	928	928	928	928	0
476	20240729	114100	27136228	928	928	928	928	0
477	20240729	114000	27136228	928	928	928	928	0
478	20240729	113900	27136228	928	928	928	928	0
479	20240729	113800	27136228	928	930	930	928	300
480	20240729	113700	26857822	931	931	931	931	0
481	20240729	113600	26857822	931	931	931	931	0
482	20240729	113500	26857822	931	931	931	931	12
483	20240729	113400	26846650	932	932	932	932	0
484	20240729	113300	26846650	932	932	932	932	0
485	20240729	113200	26846650	932	932	932	932	0
486	20240729	113100	26846650	932	932	932	932	0
487	20240729	113000	26846650	932	932	932	932	0
488	20240729	112900	26846650	932	932	932	932	1
489	20240729	112800	26845718	930	930	930	930	2
490	20240729	112700	26843858	929	929	929	929	2
491	20240729	112600	26842000	928	928	928	928	0
492	20240729	112500	26842000	928	928	928	928	0
493	20240729	112400	26842000	928	928	928	928	1
494	20240729	112300	26841072	930	930	930	930	30
495	20240729	112200	26813172	932	932	932	932	0
496	20240729	112100	26813172	932	932	932	932	1
497	20240729	112000	26812240	928	928	928	928	228
498	20240729	111900	26600656	928	928	928	928	0
499	20240729	111800	26600656	928	928	928	928	800
500	20240729	111700	25858256	929	929	929	929	0
501	20240729	111600	25858256	929	929	929	929	0
502	20240729	111500	25858256	929	929	929	929	0
503	20240729	111400	25858256	929	929	929	929	0
504	20240729	111300	25858256	929	929	929	929	2
505	20240729	111200	25856398	930	930	930	930	0
506	20240729	111100	25856398	930	930	930	930	0
507	20240729	111000	25856398	930	930	930	930	1
508	20240729	110900	25855468	929	929	929	929	0
509	20240729	110800	25855468	929	929	929	929	10
510	20240729	110700	25846178	929	929	929	929	0
511	20240729	110600	25846178	929	929	929	929	0
512	20240729	110500	25846178	929	929	929	929	0
513	20240729	110400	25846178	929	929	929	929	0
514	20240729	110300	25846178	929	929	929	929	0
515	20240729	110200	25846178	929	929	929	929	0
516	20240729	110100	25846178	929	929	929	929	0
517	20240729	110000	25846178	929	929	929	929	0
518	20240729	105900	25846178	929	929	929	929	0
519	20240729	105800	25846178	929	929	929	929	497
520	20240729	105700	25384465	930	930	930	930	500
521	20240729	105600	24919465	930	927	930	927	2
522	20240729	105500	24917608	930	930	930	930	0
523	20240729	105400	24917608	930	930	930	930	0
524	20240729	105300	24917608	930	930	930	930	1
525	20240729	105200	24916678	927	927	927	927	0
526	20240729	105100	24916678	927	926	927	926	231
527	20240729	105000	24702542	926	926	926	926	0
528	20240729	104900	24702542	926	927	927	926	979
529	20240729	104800	23795130	928	928	928	928	0
530	20240729	104700	23795130	928	928	928	928	200
531	20240729	104600	23609530	928	929	929	928	25
532	20240729	104500	23586323	928	928	928	928	0
533	20240729	104400	23586323	928	928	928	928	0
534	20240729	104300	23586323	928	928	928	928	750
535	20240729	104200	22890323	928	928	928	928	0
536	20240729	104100	22890323	928	928	928	928	0
537	20240729	104000	22890323	928	928	928	928	769
538	20240729	103900	22176691	930	930	930	930	0
539	20240729	103800	22176691	930	930	930	930	1
540	20240729	103700	22175761	928	928	928	928	0
541	20240729	103600	22175761	928	928	928	928	6
542	20240729	103500	22170193	927	927	927	927	1
543	20240729	103400	22169266	927	927	927	927	0
544	20240729	103300	22169266	927	928	928	927	1000
545	20240729	103200	21241766	928	928	928	928	0
546	20240729	103100	21241766	928	928	928	928	121
547	20240729	103000	21129478	929	929	929	929	0
548	20240729	102900	21129478	929	930	930	929	975
549	20240729	102800	20223211	930	930	930	930	21
550	20240729	102700	20203681	931	931	931	931	74
551	20240729	102600	20134787	932	932	932	932	22
552	20240729	102500	20114283	933	933	933	933	100
553	20240729	102400	20020983	933	933	933	933	0
554	20240729	102300	20020983	933	933	933	933	5
555	20240729	102200	20016318	933	933	933	933	0
556	20240729	102100	20016318	933	933	933	933	0
557	20240729	102000	20016318	933	933	933	933	0
558	20240729	101900	20016318	933	933	933	933	1
559	20240729	101800	20015385	930	932	932	930	10000
560	20240729	101700	10712147	936	933	936	932	1002
561	20240729	101600	9777473	936	936	936	936	1
562	20240729	101500	9776537	936	936	936	936	0
563	20240729	101400	9776537	936	933	936	933	219
564	20240729	101300	9572207	933	936	936	933	2783
565	20240729	101200	6974889	936	936	936	936	0
566	20240729	101100	6974889	936	936	936	936	5
567	20240729	101000	6970209	936	935	938	935	133
568	20240729	100900	6845738	935	937	937	935	119
569	20240729	100800	6734461	937	937	937	935	326
570	20240729	100700	6429609	937	937	937	937	2
571	20240729	100600	6427735	937	936	938	936	23
572	20240729	100500	6406172	936	936	936	936	2
573	20240729	100400	6404300	936	936	936	936	0
574	20240729	100300	6404300	936	936	936	936	1
575	20240729	100200	6403364	936	936	936	936	2
576	20240729	100100	6401492	936	936	936	936	0
577	20240729	100000	6401492	936	936	936	936	0
578	20240729	095900	6401492	936	936	936	936	99
579	20240729	095800	6308828	938	936	938	936	3
580	20240729	095700	6306016	938	935	938	935	2
581	20240729	095600	6304143	935	935	935	935	0
582	20240729	095500	6304143	935	935	935	935	0
583	20240729	095400	6304143	935	935	935	935	0
584	20240729	095300	6304143	935	935	935	935	2
585	20240729	095200	6302273	933	933	933	933	0
586	20240729	095100	6302273	933	937	937	933	66
587	20240729	095000	6240651	938	938	938	938	0
588	20240729	094900	6240651	938	938	938	938	0
589	20240729	094800	6240651	938	938	938	938	0
590	20240729	094700	6240651	938	938	938	938	0
591	20240729	094600	6240651	938	938	938	938	0
592	20240729	094500	6240651	938	938	938	938	0
593	20240729	094400	6240651	938	938	938	938	1
594	20240729	094300	6239713	938	938	938	938	0
595	20240729	094200	6239713	938	938	938	938	0
596	20240729	094100	6239713	938	940	940	938	1190
597	20240729	094000	5121115	940	937	940	937	1004
598	20240729	093900	4177362	935	935	935	935	1
599	20240729	093800	4176427	937	937	940	937	209
600	20240729	093700	3980152	939	937	939	937	75
601	20240729	093600	3909793	937	937	937	937	1
602	20240729	093500	3908856	935	935	939	935	42
603	20240729	093400	3869430	939	935	939	935	3
604	20240729	093300	3866621	935	935	935	935	5
605	20240729	093200	3861946	935	935	935	935	8
606	20240729	093100	3854466	935	935	935	935	4
607	20240729	093000	3850726	935	935	935	935	0
608	20240729	092900	3850726	935	935	935	935	1
609	20240729	092800	3849791	935	935	935	935	1
610	20240729	092700	3848856	935	937	937	935	615
611	20240729	092600	3273421	937	937	937	937	0
612	20240729	092500	3273421	937	937	937	937	700
613	20240729	092400	2617521	939	939	939	939	0
614	20240729	092300	2617521	939	939	939	939	0
615	20240729	092200	2617521	939	939	939	939	0
616	20240729	092100	2617521	939	939	939	939	3
617	20240729	092000	2614704	933	934	934	933	78
618	20240729	091900	2541923	939	939	939	939	578
619	20240729	091800	1999181	939	939	939	939	249
620	20240729	091700	1765370	939	939	939	939	0
621	20240729	091600	1765370	939	939	939	939	0
622	20240729	091500	1765370	939	939	939	939	0
623	20240729	091400	1765370	939	939	939	939	0
624	20240729	091300	1765370	939	939	939	939	0
625	20240729	091200	1765370	939	939	939	939	212
626	20240729	091100	1566302	939	937	939	937	240
627	20240729	091000	1341222	937	937	937	937	5
628	20240729	090900	1336537	937	937	937	937	1
629	20240729	090800	1335600	939	939	939	939	101
630	20240729	090700	1240761	939	939	939	939	1
631	20240729	090600	1239822	939	939	939	939	1000
632	20240729	090500	300822	939	938	939	938	8
633	20240729	090400	293311	940	940	940	940	5
634	20240729	090300	288611	940	940	940	931	3
635	20240729	090200	285800	940	940	940	940	0
636	20240729	090100	285800	940	940	940	940	0
637	20240729	090000	285800	940	940	940	931	305