KissMeData/057540/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193600	182133962	926	926	926	926	3385
3	20240731	193500	182133962	926	926	926	926	0
4	20240731	193400	182133962	926	926	926	926	0
5	20240731	193300	182133962	926	926	926	926	0
6	20240731	193200	182133962	926	926	926	926	0
7	20240731	193100	182133962	926	926	926	926	0
8	20240731	193000	182133962	926	926	926	926	0
9	20240731	192900	182133962	926	926	926	926	0
10	20240731	192800	182133962	926	926	926	926	0
11	20240731	192700	182133962	926	926	926	926	0
12	20240731	192600	182133962	926	926	926	926	0
13	20240731	192500	182133962	926	926	926	926	0
14	20240731	192400	182133962	926	926	926	926	0
15	20240731	192300	182133962	926	926	926	926	0
16	20240731	192200	182133962	926	926	926	926	0
17	20240731	192100	182133962	926	926	926	926	0
18	20240731	192000	182133962	926	926	926	926	0
19	20240731	191900	182133962	926	926	926	926	0
20	20240731	191800	182133962	926	926	926	926	0
21	20240731	191700	182133962	926	926	926	926	0
22	20240731	191600	182133962	926	926	926	926	0
23	20240731	191500	182133962	926	926	926	926	0
24	20240731	191400	182133962	926	926	926	926	0
25	20240731	191300	182133962	926	926	926	926	0
26	20240731	191200	182133962	926	926	926	926	0
27	20240731	191100	182133962	926	926	926	926	0
28	20240731	191000	182133962	926	926	926	926	0
29	20240731	190900	182133962	926	926	926	926	0
30	20240731	190800	182133962	926	926	926	926	0
31	20240731	190700	182133962	926	926	926	926	0
32	20240731	190600	182133962	926	926	926	926	3385
33	20240731	190500	182133962	926	926	926	926	0
34	20240731	190400	182133962	926	926	926	926	0
35	20240731	190300	182133962	926	926	926	926	0
36	20240731	190200	182133962	926	926	926	926	0
37	20240731	190100	182133962	926	926	926	926	0
38	20240731	190000	182133962	926	926	926	926	0
39	20240731	185900	182133962	926	926	926	926	0
40	20240731	185800	182133962	926	926	926	926	0
41	20240731	185700	182133962	926	926	926	926	0
42	20240731	185600	182133962	926	926	926	926	0
43	20240731	185500	182133962	926	926	926	926	0
44	20240731	185400	182133962	926	926	926	926	0
45	20240731	185300	182133962	926	926	926	926	0
46	20240731	185200	182133962	926	926	926	926	0
47	20240731	185100	182133962	926	926	926	926	0
48	20240731	185000	182133962	926	926	926	926	0
49	20240731	184900	182133962	926	926	926	926	0
50	20240731	184800	182133962	926	926	926	926	0
51	20240731	184700	182133962	926	926	926	926	0
52	20240731	184600	182133962	926	926	926	926	0
53	20240731	184500	182133962	926	926	926	926	0
54	20240731	184400	182133962	926	926	926	926	0
55	20240731	184300	182133962	926	926	926	926	0
56	20240731	184200	182133962	926	926	926	926	0
57	20240731	184100	182133962	926	926	926	926	0
58	20240731	184000	182133962	926	926	926	926	0
59	20240731	183900	182133962	926	926	926	926	0
60	20240731	183800	182133962	926	926	926	926	0
61	20240731	183700	182133962	926	926	926	926	0
62	20240731	183600	182133962	926	926	926	926	3385
63	20240731	183500	182133962	926	926	926	926	0
64	20240731	183400	182133962	926	926	926	926	0
65	20240731	183300	182133962	926	926	926	926	0
66	20240731	183200	182133962	926	926	926	926	0
67	20240731	183100	182133962	926	926	926	926	0
68	20240731	183000	182133962	926	926	926	926	0
69	20240731	182900	182133962	926	926	926	926	0
70	20240731	182800	182133962	926	926	926	926	0
71	20240731	182700	182133962	926	926	926	926	0
72	20240731	182600	182133962	926	926	926	926	0
73	20240731	182500	182133962	926	926	926	926	0
74	20240731	182400	182133962	926	926	926	926	0
75	20240731	182300	182133962	926	926	926	926	0
76	20240731	182200	182133962	926	926	926	926	0
77	20240731	182100	182133962	926	926	926	926	0
78	20240731	182000	182133962	926	926	926	926	0
79	20240731	181900	182133962	926	926	926	926	0
80	20240731	181800	182133962	926	926	926	926	0
81	20240731	181700	182133962	926	926	926	926	0
82	20240731	181600	182133962	926	926	926	926	0
83	20240731	181500	182133962	926	926	926	926	0
84	20240731	181400	182133962	926	926	926	926	0
85	20240731	181300	182133962	926	926	926	926	0
86	20240731	181200	182133962	926	926	926	926	0
87	20240731	181100	182133962	926	926	926	926	0
88	20240731	181000	182133962	926	926	926	926	0
89	20240731	180900	182133962	926	926	926	926	0
90	20240731	180800	182133962	926	926	926	926	0
91	20240731	180700	182133962	926	926	926	926	0
92	20240731	180600	182133962	926	926	926	926	3385
93	20240731	180500	182133962	926	926	926	926	0
94	20240731	180400	182133962	926	926	926	926	0
95	20240731	180300	182133962	926	926	926	926	0
96	20240731	180200	182133962	926	926	926	926	0
97	20240731	180100	182133962	926	926	926	926	0
98	20240731	180000	182133962	926	926	926	926	0
99	20240731	175900	182133962	926	926	926	926	0
100	20240731	175800	182133962	926	926	926	926	0
101	20240731	175700	182133962	926	926	926	926	0
102	20240731	175600	182133962	926	926	926	926	0
103	20240731	175500	182133962	926	926	926	926	0
104	20240731	175400	182133962	926	926	926	926	0
105	20240731	175300	182133962	926	926	926	926	0
106	20240731	175200	182133962	926	926	926	926	0
107	20240731	175100	182133962	926	926	926	926	0
108	20240731	175000	182133962	926	926	926	926	0
109	20240731	174900	182133962	926	926	926	926	0
110	20240731	174800	182133962	926	926	926	926	0
111	20240731	174700	182133962	926	926	926	926	0
112	20240731	174600	182133962	926	926	926	926	0
113	20240731	174500	182133962	926	926	926	926	0
114	20240731	174400	182133962	926	926	926	926	0
115	20240731	174300	182133962	926	926	926	926	0
116	20240731	174200	182133962	926	926	926	926	0
117	20240731	174100	182133962	926	926	926	926	0
118	20240731	174000	182133962	926	926	926	926	0
119	20240731	173900	182133962	926	926	926	926	0
120	20240731	173800	182133962	926	926	926	926	0
121	20240731	173700	182133962	926	926	926	926	0
122	20240731	173600	182133962	926	926	926	926	3385
123	20240731	173500	182133962	926	926	926	926	0
124	20240731	173400	182133962	926	926	926	926	0
125	20240731	173300	182133962	926	926	926	926	0
126	20240731	173200	182133962	926	926	926	926	0
127	20240731	173100	182133962	926	926	926	926	0
128	20240731	173000	182133962	926	926	926	926	0
129	20240731	172900	182133962	926	926	926	926	0
130	20240731	172800	182133962	926	926	926	926	0
131	20240731	172700	182133962	926	926	926	926	0
132	20240731	172600	182133962	926	926	926	926	0
133	20240731	172500	182133962	926	926	926	926	0
134	20240731	172400	182133962	926	926	926	926	0
135	20240731	172300	182133962	926	926	926	926	0
136	20240731	172200	182133962	926	926	926	926	0
137	20240731	172100	182133962	926	926	926	926	0
138	20240731	172000	182133962	926	926	926	926	0
139	20240731	171900	182133962	926	926	926	926	0
140	20240731	171800	182133962	926	926	926	926	0
141	20240731	171700	182133962	926	926	926	926	0
142	20240731	171600	182133962	926	926	926	926	0
143	20240731	171500	182133962	926	926	926	926	0
144	20240731	171400	182133962	926	926	926	926	0
145	20240731	171300	182133962	926	926	926	926	0
146	20240731	171200	182133962	926	926	926	926	0
147	20240731	171100	182133962	926	926	926	926	0
148	20240731	171000	182133962	926	926	926	926	0
149	20240731	170900	182133962	926	926	926	926	0
150	20240731	170800	182133962	926	926	926	926	0
151	20240731	170700	182133962	926	926	926	926	0
152	20240731	170600	182133962	926	926	926	926	3385
153	20240731	170500	182133962	926	926	926	926	0
154	20240731	170400	182133962	926	926	926	926	0
155	20240731	170300	182133962	926	926	926	926	0
156	20240731	170200	182133962	926	926	926	926	0
157	20240731	170100	182133962	926	926	926	926	0
158	20240731	170000	182133962	926	926	926	926	0
159	20240731	165900	182133962	926	926	926	926	0
160	20240731	165800	182133962	926	926	926	926	0
161	20240731	165700	182133962	926	926	926	926	0
162	20240731	165600	182133962	926	926	926	926	0
163	20240731	165500	182133962	926	926	926	926	0
164	20240731	165400	182133962	926	926	926	926	0
165	20240731	165300	182133962	926	926	926	926	0
166	20240731	165200	182133962	926	926	926	926	0
167	20240731	165100	182133962	926	926	926	926	0
168	20240731	165000	182133962	926	926	926	926	0
169	20240731	164900	182133962	926	926	926	926	0
170	20240731	164800	182133962	926	926	926	926	0
171	20240731	164700	182133962	926	926	926	926	0
172	20240731	164600	182133962	926	926	926	926	0
173	20240731	164500	182133962	926	926	926	926	0
174	20240731	164400	182133962	926	926	926	926	0
175	20240731	164300	182133962	926	926	926	926	0
176	20240731	164200	182133962	926	926	926	926	0
177	20240731	164100	182133962	926	926	926	926	0
178	20240731	164000	182133962	926	926	926	926	0
179	20240731	163900	182133962	926	926	926	926	0
180	20240731	163800	182133962	926	926	926	926	0
181	20240731	163700	182133962	926	926	926	926	0
182	20240731	163600	182133962	926	926	926	926	3385
183	20240731	163500	182133962	926	926	926	926	0
184	20240731	163400	182133962	926	926	926	926	0
185	20240731	163300	182133962	926	926	926	926	0
186	20240731	163200	182133962	926	926	926	926	0
187	20240731	163100	182133962	926	926	926	926	0
188	20240731	163000	182133962	926	926	926	926	0
189	20240731	162900	182133962	926	926	926	926	0
190	20240731	162800	182133962	926	926	926	926	0
191	20240731	162700	182133962	926	926	926	926	0
192	20240731	162600	182133962	926	926	926	926	0
193	20240731	162500	182133962	926	926	926	926	0
194	20240731	162400	182133962	926	926	926	926	0
195	20240731	162300	182133962	926	926	926	926	0
196	20240731	162200	182133962	926	926	926	926	0
197	20240731	162100	182133962	926	926	926	926	0
198	20240731	162000	182133962	926	926	926	926	0
199	20240731	161900	182133962	926	926	926	926	0
200	20240731	161800	182133962	926	926	926	926	0
201	20240731	161700	182133962	926	926	926	926	0
202	20240731	161600	182133962	926	926	926	926	0
203	20240731	161500	182133962	926	926	926	926	0
204	20240731	161400	182133962	926	926	926	926	0
205	20240731	161300	182133962	926	926	926	926	0
206	20240731	161200	182133962	926	926	926	926	0
207	20240731	161100	182133962	926	926	926	926	0
208	20240731	161000	182133962	926	926	926	926	0
209	20240731	160900	182133962	926	926	926	926	0
210	20240731	160800	182133962	926	926	926	926	0
211	20240731	160700	182133962	926	926	926	926	0
212	20240731	160600	182133962	926	926	926	926	3385
213	20240731	160500	182133962	926	926	926	926	0
214	20240731	160400	182133962	926	926	926	926	0
215	20240731	160300	182133962	926	926	926	926	0
216	20240731	160200	182133962	926	926	926	926	0
217	20240731	160100	182133962	926	926	926	926	0
218	20240731	160000	182133962	926	926	926	926	0
219	20240731	155900	182133962	926	926	926	926	0
220	20240731	155800	182133962	926	926	926	926	0
221	20240731	155700	182133962	926	926	926	926	0
222	20240731	155600	182133962	926	926	926	926	0
223	20240731	155500	182133962	926	926	926	926	0
224	20240731	155400	182133962	926	926	926	926	0
225	20240731	155300	182133962	926	926	926	926	0
226	20240731	155200	182133962	926	926	926	926	0
227	20240731	155100	182133962	926	926	926	926	0
228	20240731	155000	182133962	926	926	926	926	0
229	20240731	154900	182133962	926	926	926	926	0
230	20240731	154800	182133962	926	926	926	926	0
231	20240731	154700	182133962	926	926	926	926	0
232	20240731	154600	182133962	926	926	926	926	0
233	20240731	154500	182133962	926	926	926	926	0
234	20240731	154400	182133962	926	926	926	926	0
235	20240731	154300	182133962	926	926	926	926	0
236	20240731	154200	182133962	926	926	926	926	0
237	20240731	154100	182133962	926	926	926	926	0
238	20240731	154000	182133962	926	926	926	926	0
239	20240731	153900	182133962	926	926	926	926	0
240	20240731	153800	182133962	926	926	926	926	0
241	20240731	153700	182133962	926	926	926	926	0
242	20240731	153600	182133962	926	926	926	926	3385
243	20240731	153500	182133962	926	926	926	926	0
244	20240731	153400	182133962	926	926	926	926	0
245	20240731	153300	182133962	926	926	926	926	0
246	20240731	153200	182133962	926	926	926	926	0
247	20240731	153100	182133962	926	926	926	926	0
248	20240731	153000	182133962	926	926	926	926	3385
249	20240731	152900	178999452	926	926	926	926	0
250	20240731	152800	178999452	926	926	926	926	0
251	20240731	152700	178999452	926	926	926	926	0
252	20240731	152600	178999452	926	926	926	926	0
253	20240731	152500	178999452	926	926	926	926	0
254	20240731	152400	178999452	926	926	926	926	0
255	20240731	152300	178999452	926	926	926	926	0
256	20240731	152200	178999452	926	926	926	926	0
257	20240731	152100	178999452	926	926	926	926	0
258	20240731	152000	178999452	926	926	926	926	0
259	20240731	151900	178999452	926	926	926	926	0
260	20240731	151800	178999452	926	926	926	926	0
261	20240731	151700	178999452	926	926	926	926	0
262	20240731	151600	178999452	926	926	926	926	0
263	20240731	151500	178999452	926	926	926	926	1
264	20240731	151400	178998526	926	926	926	926	0
265	20240731	151300	178998526	926	926	926	926	0
266	20240731	151200	178998526	926	922	926	922	1003
267	20240731	151100	178073748	922	922	922	922	960
268	20240731	151000	177188628	921	921	921	921	6
269	20240731	150900	177183102	922	922	922	922	0
270	20240731	150800	177183102	922	922	922	922	0
271	20240731	150700	177183102	922	922	922	922	0
272	20240731	150600	177183102	922	922	922	922	0
273	20240731	150500	177183102	922	922	922	922	0
274	20240731	150400	177183102	922	922	922	922	0
275	20240731	150300	177183102	922	922	922	922	0
276	20240731	150200	177183102	922	922	922	922	0
277	20240731	150100	177183102	922	922	922	922	0
278	20240731	150000	177183102	922	922	922	922	0
279	20240731	145900	177183102	922	922	922	922	0
280	20240731	145800	177183102	922	922	922	922	0
281	20240731	145700	177183102	922	922	922	922	125
282	20240731	145600	177067852	922	922	922	922	0
283	20240731	145500	177067852	922	922	922	922	0
284	20240731	145400	177067852	922	922	922	922	0
285	20240731	145300	177067852	922	922	922	922	0
286	20240731	145200	177067852	922	922	922	922	1
287	20240731	145100	177066930	920	920	920	920	1700
288	20240731	145000	175502930	921	921	921	921	0
289	20240731	144900	175502930	921	921	921	921	300
290	20240731	144800	175226630	921	921	921	921	0
291	20240731	144700	175226630	921	921	921	921	0
292	20240731	144600	175226630	921	921	921	921	0
293	20240731	144500	175226630	921	921	921	921	0
294	20240731	144400	175226630	921	920	921	920	2852
295	20240731	144300	172600108	920	920	920	920	0
296	20240731	144200	172600108	920	920	920	920	0
297	20240731	144100	172600108	920	920	920	920	0
298	20240731	144000	172600108	920	920	920	920	0
299	20240731	143900	172600108	920	920	920	920	0
300	20240731	143800	172600108	920	920	920	920	547
301	20240731	143700	172096868	921	921	921	921	0
302	20240731	143600	172096868	921	921	921	921	50
303	20240731	143500	172050818	920	920	920	920	0
304	20240731	143400	172050818	920	920	920	920	0
305	20240731	143300	172050818	920	920	920	920	0
306	20240731	143200	172050818	920	920	920	920	1228
307	20240731	143100	170921058	920	920	920	920	0
308	20240731	143000	170921058	920	920	920	920	0
309	20240731	142900	170921058	920	920	920	920	0
310	20240731	142800	170921058	920	920	920	920	12042
311	20240731	142700	159842418	921	923	923	921	2278
312	20240731	142600	157742309	926	926	926	926	0
313	20240731	142500	157742309	926	926	926	926	0
314	20240731	142400	157742309	926	926	926	926	0
315	20240731	142300	157742309	926	926	926	926	1001
316	20240731	142200	156815383	924	924	924	924	0
317	20240731	142100	156815383	924	926	926	924	5200
318	20240731	142000	152007381	927	927	927	927	0
319	20240731	141900	152007381	927	927	927	927	0
320	20240731	141800	152007381	927	926	927	926	773
321	20240731	141700	151291577	927	927	927	927	3
322	20240731	141600	151288796	926	926	926	926	0
323	20240731	141500	151288796	926	928	928	926	501
324	20240731	141400	150823870	928	928	928	928	0
325	20240731	141300	150823870	928	928	928	928	1
326	20240731	141200	150822942	926	926	926	926	0
327	20240731	141100	150822942	926	926	926	926	0
328	20240731	141000	150822942	926	926	926	926	0
329	20240731	140900	150822942	926	926	926	926	0
330	20240731	140800	150822942	926	926	926	926	1
331	20240731	140700	150822016	926	924	926	924	2
332	20240731	140600	150820166	928	926	928	926	2
333	20240731	140500	150818312	928	926	928	926	7
334	20240731	140400	150811825	928	926	928	926	4
335	20240731	140300	150808118	927	926	927	926	3
336	20240731	140200	150805339	926	926	926	926	552
337	20240731	140100	150294187	926	926	926	926	0
338	20240731	140000	150294187	926	926	926	926	0
339	20240731	135900	150294187	926	925	926	925	20
340	20240731	135800	150275668	926	926	926	926	0
341	20240731	135700	150275668	926	924	926	924	2
342	20240731	135600	150273818	922	924	924	922	826
343	20240731	135500	149511568	924	924	924	924	0
344	20240731	135400	149511568	924	924	924	924	171
345	20240731	135300	149353564	926	926	926	926	5
346	20240731	135200	149348934	928	928	928	928	0
347	20240731	135100	149348934	928	926	928	926	553
348	20240731	135000	148835752	928	926	928	926	58
349	20240731	134900	148781930	928	926	928	924	1247
350	20240731	134800	147627428	928	928	928	928	0
351	20240731	134700	147627428	928	928	928	928	0
352	20240731	134600	147627428	928	928	928	928	120
353	20240731	134500	147516068	928	928	928	928	0
354	20240731	134400	147516068	928	928	928	928	0
355	20240731	134300	147516068	928	928	928	928	0
356	20240731	134200	147516068	928	928	928	928	0
357	20240731	134100	147516068	928	928	928	928	0
358	20240731	134000	147516068	928	928	928	928	100
359	20240731	133900	147423268	928	928	928	928	0
360	20240731	133800	147423268	928	928	928	928	0
361	20240731	133700	147423268	928	928	928	928	1
362	20240731	133600	147422340	926	926	926	926	2
363	20240731	133500	147420488	924	924	924	924	1
364	20240731	133400	147419564	928	926	928	926	540
365	20240731	133300	146918946	926	926	926	926	0
366	20240731	133200	146918946	926	926	926	926	0
367	20240731	133100	146918946	926	926	926	926	0
368	20240731	133000	146918946	926	926	926	926	0
369	20240731	132900	146918946	926	926	926	926	0
370	20240731	132800	146918946	926	926	926	926	0
371	20240731	132700	146918946	926	926	926	926	0
372	20240731	132600	146918946	926	926	926	926	0
373	20240731	132500	146918946	926	926	926	926	6
374	20240731	132400	146913390	928	926	928	926	2
375	20240731	132300	146911536	926	926	926	924	3
376	20240731	132200	146908760	924	924	924	924	1
377	20240731	132100	146907836	924	924	924	924	1600
378	20240731	132000	145429436	924	924	924	924	0
379	20240731	131900	145429436	924	924	924	924	0
380	20240731	131800	145429436	924	924	924	924	47
381	20240731	131700	145386008	924	924	924	924	33
382	20240731	131600	145355516	926	926	928	926	3
383	20240731	131500	145352736	924	926	926	924	995
384	20240731	131400	144433354	927	927	927	927	0
385	20240731	131300	144433354	927	927	927	927	5
386	20240731	131200	144428719	928	928	928	928	0
387	20240731	131100	144428719	928	927	928	927	4
388	20240731	131000	144425008	928	928	928	928	2
389	20240731	130900	144423152	927	927	927	927	44
390	20240731	130800	144382364	926	924	926	924	31
391	20240731	130700	144353710	923	923	923	923	0
392	20240731	130600	144353710	923	923	923	923	0
393	20240731	130500	144353710	923	925	925	923	4000
394	20240731	130400	140659087	926	924	926	924	341
395	20240731	130300	140344001	928	926	928	924	2165
396	20240731	130200	138343171	928	926	928	926	3
397	20240731	130100	138340391	924	926	928	924	167
398	20240731	130000	138185723	926	926	927	926	567
399	20240731	125900	137660667	926	926	926	926	0
400	20240731	125800	137660667	926	923	926	923	3657
401	20240731	125700	134281030	923	923	923	923	3
402	20240731	125600	134278261	923	922	924	922	2038
403	20240731	125500	132397216	922	921	922	921	4796
404	20240731	125400	127977288	921	921	921	921	16
405	20240731	125300	127962552	922	922	922	922	0
406	20240731	125200	127962552	922	921	922	921	1047
407	20240731	125100	126998263	921	921	921	921	0
408	20240731	125000	126998263	921	921	921	921	0
409	20240731	124900	126998263	921	921	921	921	0
410	20240731	124800	126998263	921	921	921	921	10
411	20240731	124700	126989053	921	921	921	921	250
412	20240731	124600	126758803	920	920	920	920	0
413	20240731	124500	126758803	920	920	920	920	0
414	20240731	124400	126758803	920	920	920	920	0
415	20240731	124300	126758803	920	920	920	920	0
416	20240731	124200	126758803	920	920	920	920	108
417	20240731	124100	126659443	920	920	920	920	0
418	20240731	124000	126659443	920	920	920	920	0
419	20240731	123900	126659443	920	920	920	920	0
420	20240731	123800	126659443	920	920	920	920	582
421	20240731	123700	126124003	921	921	921	921	0
422	20240731	123600	126124003	921	921	921	921	0
423	20240731	123500	126124003	921	921	921	921	42
424	20240731	123400	126085321	921	921	921	921	6
425	20240731	123300	126079795	921	921	921	921	9
426	20240731	123200	126071506	920	920	920	920	0
427	20240731	123100	126071506	920	920	920	920	51
428	20240731	123000	126024586	920	920	920	920	1000
429	20240731	122900	125104586	920	920	920	920	1000
430	20240731	122800	124184586	921	921	921	921	0
431	20240731	122700	124184586	921	921	921	921	149
432	20240731	122600	124047357	921	921	921	921	0
433	20240731	122500	124047357	921	921	921	921	0
434	20240731	122400	124047357	921	921	921	921	50
435	20240731	122300	124001307	920	920	920	920	1000
436	20240731	122200	123081307	921	920	921	920	730
437	20240731	122100	122409697	920	920	920	920	0
438	20240731	122000	122409697	920	921	921	920	2600
439	20240731	121900	120017696	921	921	921	921	1
440	20240731	121800	120016775	922	922	922	922	0
441	20240731	121700	120016775	922	922	922	922	5
442	20240731	121600	120012165	922	922	922	922	9
443	20240731	121500	120003867	923	923	923	923	1
444	20240731	121400	120002944	924	924	924	924	0
445	20240731	121300	120002944	924	924	924	924	0
446	20240731	121200	120002944	924	924	924	924	0
447	20240731	121100	120002944	924	922	924	922	2
448	20240731	121000	120001098	920	921	921	920	6000
449	20240731	120900	114480766	921	921	921	921	0
450	20240731	120800	114480766	921	921	921	921	1
451	20240731	120700	114479845	924	924	924	924	0
452	20240731	120600	114479845	924	921	924	921	76
453	20240731	120500	114409842	923	923	923	923	20
454	20240731	120400	114391382	923	923	923	923	69
455	20240731	120300	114327695	923	923	923	923	0
456	20240731	120200	114327695	923	923	923	923	0
457	20240731	120100	114327695	923	923	923	923	1
458	20240731	120000	114326772	923	923	923	923	345
459	20240731	115900	114008337	924	921	924	921	16
460	20240731	115800	113993587	922	922	922	922	488
461	20240731	115700	113543651	922	922	922	922	1013
462	20240731	115600	112609665	922	922	922	922	849
463	20240731	115500	111826887	922	922	922	922	3
464	20240731	115400	111824121	922	920	922	920	37
465	20240731	115300	111790079	920	920	920	920	5000
466	20240731	115200	107190079	920	921	921	920	11101
467	20240731	115100	96976559	920	922	922	920	13433
468	20240731	115000	84617297	922	923	923	922	1185
469	20240731	114900	83524627	924	911	924	911	19327
470	20240731	114800	65759414	914	911	914	911	2937
471	20240731	114700	63075433	913	913	913	913	0
472	20240731	114600	63075433	913	913	913	913	1
473	20240731	114500	63074520	912	912	912	912	1113
474	20240731	114400	62059464	913	913	913	913	0
475	20240731	114300	62059464	913	913	913	913	0
476	20240731	114200	62059464	913	913	913	913	0
477	20240731	114100	62059464	913	913	913	913	5
478	20240731	114000	62054899	913	913	913	913	0
479	20240731	113900	62054899	913	913	913	913	0
480	20240731	113800	62054899	913	913	913	913	0
481	20240731	113700	62054899	913	913	913	913	0
482	20240731	113600	62054899	913	913	913	913	1
483	20240731	113500	62053986	909	909	909	909	0
484	20240731	113400	62053986	909	909	909	909	0
485	20240731	113300	62053986	909	909	909	909	0
486	20240731	113200	62053986	909	909	909	909	0
487	20240731	113100	62053986	909	909	909	909	0
488	20240731	113000	62053986	909	909	909	909	100
489	20240731	112900	61963086	909	909	909	909	0
490	20240731	112800	61963086	909	909	909	909	0
491	20240731	112700	61963086	909	909	909	909	0
492	20240731	112600	61963086	909	909	909	909	0
493	20240731	112500	61963086	909	909	909	909	0
494	20240731	112400	61963086	909	913	913	909	6001
495	20240731	112300	56502051	912	912	912	912	207
496	20240731	112200	56313267	913	912	913	912	3
497	20240731	112100	56310530	913	910	913	910	637
498	20240731	112000	55730507	909	909	909	909	0
499	20240731	111900	55730507	909	909	909	909	0
500	20240731	111800	55730507	909	909	909	909	0
501	20240731	111700	55730507	909	909	909	909	500
502	20240731	111600	55276007	907	907	907	907	0
503	20240731	111500	55276007	907	907	907	907	0
504	20240731	111400	55276007	907	908	908	907	167
505	20240731	111300	55124526	908	908	908	908	0
506	20240731	111200	55124526	908	908	908	908	0
507	20240731	111100	55124526	908	908	908	908	0
508	20240731	111000	55124526	908	908	908	908	0
509	20240731	110900	55124526	908	908	908	908	0
510	20240731	110800	55124526	908	908	908	908	852
511	20240731	110700	54350910	909	909	909	909	0
512	20240731	110600	54350910	909	909	909	909	1
513	20240731	110500	54350001	907	907	907	907	0
514	20240731	110400	54350001	907	907	907	907	0
515	20240731	110300	54350001	907	907	907	907	0
516	20240731	110200	54350001	907	907	907	907	0
517	20240731	110100	54350001	907	907	907	907	0
518	20240731	110000	54350001	907	907	907	907	0
519	20240731	105900	54350001	907	907	907	907	0
520	20240731	105800	54350001	907	907	907	907	1
521	20240731	105700	54349094	907	907	910	907	3
522	20240731	105600	54346370	908	909	909	908	1262
523	20240731	105500	53200303	910	910	910	910	0
524	20240731	105400	53200303	910	910	910	910	0
525	20240731	105300	53200303	910	910	910	910	0
526	20240731	105200	53200303	910	910	910	910	0
527	20240731	105100	53200303	910	910	910	910	2
528	20240731	105000	53198483	911	911	911	911	5006
529	20240731	104900	48638017	912	912	912	912	0
530	20240731	104800	48638017	912	912	912	912	9
531	20240731	104700	48629809	913	913	913	913	0
532	20240731	104600	48629809	913	913	913	913	0
533	20240731	104500	48629809	913	912	913	912	6
534	20240731	104400	48624332	912	912	912	912	240
535	20240731	104300	48405452	912	912	912	912	60
536	20240731	104200	48350732	912	912	912	912	20
537	20240731	104100	48332492	911	911	911	911	0
538	20240731	104000	48332492	911	911	911	911	0
539	20240731	103900	48332492	911	911	911	911	5002
540	20240731	103800	43775670	911	911	911	911	0
541	20240731	103700	43775670	911	911	911	911	0
542	20240731	103600	43775670	911	909	911	909	66
543	20240731	103500	43715616	914	911	915	911	510
544	20240731	103400	43248983	915	915	915	915	0
545	20240731	103300	43248983	915	911	915	911	500
546	20240731	103200	42791487	911	911	911	911	1
547	20240731	103100	42790576	914	911	915	911	5
548	20240731	103000	42786014	909	909	909	909	0
549	20240731	102900	42786014	909	909	909	909	0
550	20240731	102800	42786014	909	909	909	909	1
551	20240731	102700	42785105	917	917	917	917	12
552	20240731	102600	42774101	918	916	918	916	1001
553	20240731	102500	41856087	915	909	915	909	2777
554	20240731	102400	39316232	908	908	908	908	11
555	20240731	102300	39306244	908	908	908	908	25
556	20240731	102200	39283544	906	905	906	905	723
557	20240731	102100	38628507	905	905	905	905	0
558	20240731	102000	38628507	905	905	906	905	302
559	20240731	101900	38354898	905	904	905	904	5405
560	20240731	101800	33464676	904	904	904	904	0
561	20240731	101700	33464676	904	904	904	904	0
562	20240731	101600	33464676	904	904	904	904	100
563	20240731	101500	33374276	903	903	903	903	0
564	20240731	101400	33374276	903	903	903	903	1758
565	20240731	101300	31786802	903	903	903	903	0
566	20240731	101200	31786802	903	903	903	903	0
567	20240731	101100	31786802	903	903	903	903	0
568	20240731	101000	31786802	903	903	903	903	49
569	20240731	100900	31742555	901	901	901	901	0
570	20240731	100800	31742555	901	901	901	901	0
571	20240731	100700	31742555	901	903	903	901	103
572	20240731	100600	31649552	903	903	903	903	2
573	20240731	100500	31647746	903	903	903	903	0
574	20240731	100400	31647746	903	903	903	903	2
575	20240731	100300	31645940	902	902	902	902	0
576	20240731	100200	31645940	902	902	902	902	0
577	20240731	100100	31645940	902	902	902	902	485
578	20240731	100000	31208470	902	902	902	902	9
579	20240731	095900	31200352	901	902	902	901	210
580	20240731	095800	31011132	902	903	903	902	51
581	20240731	095700	30965129	903	903	903	903	0
582	20240731	095600	30965129	903	903	903	903	35
583	20240731	095500	30933524	901	901	901	901	0
584	20240731	095400	30933524	901	901	901	901	0
585	20240731	095300	30933524	901	901	901	901	0
586	20240731	095200	30933524	901	901	901	901	0
587	20240731	095100	30933524	901	901	901	901	0
588	20240731	095000	30933524	901	901	901	901	0
589	20240731	094900	30933524	901	901	901	901	1
590	20240731	094800	30932623	901	901	901	901	0
591	20240731	094700	30932623	901	901	901	901	0
592	20240731	094600	30932623	901	901	901	901	0
593	20240731	094500	30932623	901	902	902	901	481
594	20240731	094400	30499142	903	903	903	903	71
595	20240731	094300	30435029	903	903	903	903	100
596	20240731	094200	30344729	904	904	904	904	0
597	20240731	094100	30344729	904	904	904	904	0
598	20240731	094000	30344729	904	903	904	903	115
599	20240731	093900	30240784	903	903	903	903	0
600	20240731	093800	30240784	903	903	903	903	0
601	20240731	093700	30240784	903	903	903	903	0
602	20240731	093600	30240784	903	903	903	903	100
603	20240731	093500	30150484	904	901	904	901	27
604	20240731	093400	30126154	901	901	901	901	50
605	20240731	093300	30081104	901	901	901	901	10
606	20240731	093200	30072094	904	902	904	902	2212
607	20240731	093100	28075400	903	903	903	903	1
608	20240731	093000	28074497	893	900	900	893	1736
609	20240731	092900	26517896	900	902	902	900	16
610	20240731	092800	26503484	902	901	903	901	2338
611	20240731	092700	24394413	901	901	901	901	0
612	20240731	092600	24394413	901	901	901	901	22
613	20240731	092500	24374591	901	901	901	901	0
614	20240731	092400	24374591	901	899	901	899	56
615	20240731	092300	24324245	899	898	899	898	3924
616	20240731	092200	20797330	898	898	898	898	540
617	20240731	092100	20312410	898	898	898	898	0
618	20240731	092000	20312410	898	897	898	897	2000
619	20240731	091900	18516411	895	895	895	895	0
620	20240731	091800	18516411	895	897	897	895	6058
621	20240731	091700	13082389	895	895	895	895	1
622	20240731	091600	13081494	897	897	897	897	0
623	20240731	091500	13081494	897	897	897	897	0
624	20240731	091400	13081494	897	894	897	894	2815
625	20240731	091300	10564454	891	891	891	891	1000
626	20240731	091200	9673454	891	891	891	891	382
627	20240731	091100	9333092	891	893	893	891	8500
628	20240731	091000	1750808	894	894	894	894	0
629	20240731	090900	1750808	894	894	894	894	0
630	20240731	090800	1750808	894	894	894	894	577
631	20240731	090700	1234970	894	894	894	894	100
632	20240731	090600	1145570	894	894	894	894	41
633	20240731	090500	1108916	895	895	896	895	187
634	20240731	090400	941544	896	896	896	896	113
635	20240731	090300	840296	896	896	896	896	11
636	20240731	090200	830440	897	897	897	897	200
637	20240731	090100	651040	898	898	898	898	0
638	20240731	090000	651040	898	898	898	897	725