KissMeData/020180/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190400	124680903	976	976	976	976	2168
3	20240729	190300	124680903	976	976	976	976	0
4	20240729	190200	124680903	976	976	976	976	0
5	20240729	190100	124680903	976	976	976	976	0
6	20240729	190000	124680903	976	976	976	976	0
7	20240729	185900	124680903	976	976	976	976	0
8	20240729	185800	124680903	976	976	976	976	0
9	20240729	185700	124680903	976	976	976	976	0
10	20240729	185600	124680903	976	976	976	976	0
11	20240729	185500	124680903	976	976	976	976	0
12	20240729	185400	124680903	976	976	976	976	0
13	20240729	185300	124680903	976	976	976	976	0
14	20240729	185200	124680903	976	976	976	976	0
15	20240729	185100	124680903	976	976	976	976	0
16	20240729	185000	124680903	976	976	976	976	0
17	20240729	184900	124680903	976	976	976	976	0
18	20240729	184800	124680903	976	976	976	976	0
19	20240729	184700	124680903	976	976	976	976	0
20	20240729	184600	124680903	976	976	976	976	0
21	20240729	184500	124680903	976	976	976	976	0
22	20240729	184400	124680903	976	976	976	976	0
23	20240729	184300	124680903	976	976	976	976	0
24	20240729	184200	124680903	976	976	976	976	0
25	20240729	184100	124680903	976	976	976	976	0
26	20240729	184000	124680903	976	976	976	976	0
27	20240729	183900	124680903	976	976	976	976	0
28	20240729	183800	124680903	976	976	976	976	0
29	20240729	183700	124680903	976	976	976	976	0
30	20240729	183600	124680903	976	976	976	976	0
31	20240729	183500	124680903	976	976	976	976	0
32	20240729	183400	124680903	976	976	976	976	2168
33	20240729	183300	124680903	976	976	976	976	0
34	20240729	183200	124680903	976	976	976	976	0
35	20240729	183100	124680903	976	976	976	976	0
36	20240729	183000	124680903	976	976	976	976	0
37	20240729	182900	124680903	976	976	976	976	0
38	20240729	182800	124680903	976	976	976	976	0
39	20240729	182700	124680903	976	976	976	976	0
40	20240729	182600	124680903	976	976	976	976	0
41	20240729	182500	124680903	976	976	976	976	0
42	20240729	182400	124680903	976	976	976	976	0
43	20240729	182300	124680903	976	976	976	976	0
44	20240729	182200	124680903	976	976	976	976	0
45	20240729	182100	124680903	976	976	976	976	0
46	20240729	182000	124680903	976	976	976	976	0
47	20240729	181900	124680903	976	976	976	976	0
48	20240729	181800	124680903	976	976	976	976	0
49	20240729	181700	124680903	976	976	976	976	0
50	20240729	181600	124680903	976	976	976	976	0
51	20240729	181500	124680903	976	976	976	976	0
52	20240729	181400	124680903	976	976	976	976	0
53	20240729	181300	124680903	976	976	976	976	0
54	20240729	181200	124680903	976	976	976	976	0
55	20240729	181100	124680903	976	976	976	976	0
56	20240729	181000	124680903	976	976	976	976	0
57	20240729	180900	124680903	976	976	976	976	0
58	20240729	180800	124680903	976	976	976	976	0
59	20240729	180700	124680903	976	976	976	976	0
60	20240729	180600	124680903	976	976	976	976	0
61	20240729	180500	124680903	976	976	976	976	0
62	20240729	180400	124680903	976	976	976	976	2168
63	20240729	180300	124680903	976	976	976	976	0
64	20240729	180200	124680903	976	976	976	976	0
65	20240729	180100	124680903	976	976	976	976	0
66	20240729	180000	124680903	976	976	976	976	0
67	20240729	175900	124680903	976	976	976	976	0
68	20240729	175800	124680903	976	976	976	976	0
69	20240729	175700	124680903	976	976	976	976	0
70	20240729	175600	124680903	976	976	976	976	0
71	20240729	175500	124680903	976	976	976	976	0
72	20240729	175400	124680903	976	976	976	976	0
73	20240729	175300	124680903	976	976	976	976	0
74	20240729	175200	124680903	976	976	976	976	0
75	20240729	175100	124680903	976	976	976	976	0
76	20240729	175000	124680903	976	976	976	976	0
77	20240729	174900	124680903	976	976	976	976	0
78	20240729	174800	124680903	976	976	976	976	0
79	20240729	174700	124680903	976	976	976	976	0
80	20240729	174600	124680903	976	976	976	976	0
81	20240729	174500	124680903	976	976	976	976	0
82	20240729	174400	124680903	976	976	976	976	0
83	20240729	174300	124680903	976	976	976	976	0
84	20240729	174200	124680903	976	976	976	976	0
85	20240729	174100	124680903	976	976	976	976	0
86	20240729	174000	124680903	976	976	976	976	0
87	20240729	173900	124680903	976	976	976	976	0
88	20240729	173800	124680903	976	976	976	976	0
89	20240729	173700	124680903	976	976	976	976	0
90	20240729	173600	124680903	976	976	976	976	0
91	20240729	173500	124680903	976	976	976	976	0
92	20240729	173400	124680903	976	976	976	976	2168
93	20240729	173300	124680903	976	976	976	976	0
94	20240729	173200	124680903	976	976	976	976	0
95	20240729	173100	124680903	976	976	976	976	0
96	20240729	173000	124680903	976	976	976	976	0
97	20240729	172900	124680903	976	976	976	976	0
98	20240729	172800	124680903	976	976	976	976	0
99	20240729	172700	124680903	976	976	976	976	0
100	20240729	172600	124680903	976	976	976	976	0
101	20240729	172500	124680903	976	976	976	976	0
102	20240729	172400	124680903	976	976	976	976	0
103	20240729	172300	124680903	976	976	976	976	0
104	20240729	172200	124680903	976	976	976	976	0
105	20240729	172100	124680903	976	976	976	976	0
106	20240729	172000	124680903	976	976	976	976	0
107	20240729	171900	124680903	976	976	976	976	0
108	20240729	171800	124680903	976	976	976	976	0
109	20240729	171700	124680903	976	976	976	976	0
110	20240729	171600	124680903	976	976	976	976	0
111	20240729	171500	124680903	976	976	976	976	0
112	20240729	171400	124680903	976	976	976	976	0
113	20240729	171300	124680903	976	976	976	976	0
114	20240729	171200	124680903	976	976	976	976	0
115	20240729	171100	124680903	976	976	976	976	0
116	20240729	171000	124680903	976	976	976	976	0
117	20240729	170900	124680903	976	976	976	976	0
118	20240729	170800	124680903	976	976	976	976	0
119	20240729	170700	124680903	976	976	976	976	0
120	20240729	170600	124680903	976	976	976	976	0
121	20240729	170500	124680903	976	976	976	976	0
122	20240729	170400	124680903	976	976	976	976	2168
123	20240729	170300	124680903	976	976	976	976	0
124	20240729	170200	124680903	976	976	976	976	0
125	20240729	170100	124680903	976	976	976	976	0
126	20240729	170000	124680903	976	976	976	976	0
127	20240729	165900	124680903	976	976	976	976	0
128	20240729	165800	124680903	976	976	976	976	0
129	20240729	165700	124680903	976	976	976	976	0
130	20240729	165600	124680903	976	976	976	976	0
131	20240729	165500	124680903	976	976	976	976	0
132	20240729	165400	124680903	976	976	976	976	0
133	20240729	165300	124680903	976	976	976	976	0
134	20240729	165200	124680903	976	976	976	976	0
135	20240729	165100	124680903	976	976	976	976	0
136	20240729	165000	124680903	976	976	976	976	0
137	20240729	164900	124680903	976	976	976	976	0
138	20240729	164800	124680903	976	976	976	976	0
139	20240729	164700	124680903	976	976	976	976	0
140	20240729	164600	124680903	976	976	976	976	0
141	20240729	164500	124680903	976	976	976	976	0
142	20240729	164400	124680903	976	976	976	976	0
143	20240729	164300	124680903	976	976	976	976	0
144	20240729	164200	124680903	976	976	976	976	0
145	20240729	164100	124680903	976	976	976	976	0
146	20240729	164000	124680903	976	976	976	976	0
147	20240729	163900	124680903	976	976	976	976	0
148	20240729	163800	124680903	976	976	976	976	0
149	20240729	163700	124680903	976	976	976	976	0
150	20240729	163600	124680903	976	976	976	976	0
151	20240729	163500	124680903	976	976	976	976	0
152	20240729	163400	124680903	976	976	976	976	2168
153	20240729	163300	124680903	976	976	976	976	0
154	20240729	163200	124680903	976	976	976	976	0
155	20240729	163100	124680903	976	976	976	976	0
156	20240729	163000	124680903	976	976	976	976	0
157	20240729	162900	124680903	976	976	976	976	0
158	20240729	162800	124680903	976	976	976	976	0
159	20240729	162700	124680903	976	976	976	976	0
160	20240729	162600	124680903	976	976	976	976	0
161	20240729	162500	124680903	976	976	976	976	0
162	20240729	162400	124680903	976	976	976	976	0
163	20240729	162300	124680903	976	976	976	976	0
164	20240729	162200	124680903	976	976	976	976	0
165	20240729	162100	124680903	976	976	976	976	0
166	20240729	162000	124680903	976	976	976	976	0
167	20240729	161900	124680903	976	976	976	976	0
168	20240729	161800	124680903	976	976	976	976	0
169	20240729	161700	124680903	976	976	976	976	0
170	20240729	161600	124680903	976	976	976	976	0
171	20240729	161500	124680903	976	976	976	976	0
172	20240729	161400	124680903	976	976	976	976	0
173	20240729	161300	124680903	976	976	976	976	0
174	20240729	161200	124680903	976	976	976	976	0
175	20240729	161100	124680903	976	976	976	976	0
176	20240729	161000	124680903	976	976	976	976	0
177	20240729	160900	124680903	976	976	976	976	0
178	20240729	160800	124680903	976	976	976	976	0
179	20240729	160700	124680903	976	976	976	976	0
180	20240729	160600	124680903	976	976	976	976	0
181	20240729	160500	124680903	976	976	976	976	0
182	20240729	160400	124680903	976	976	976	976	2168
183	20240729	160300	124680903	976	976	976	976	0
184	20240729	160200	124680903	976	976	976	976	0
185	20240729	160100	124680903	976	976	976	976	0
186	20240729	160000	124680903	976	976	976	976	0
187	20240729	155900	124680903	976	976	976	976	0
188	20240729	155800	124680903	976	976	976	976	0
189	20240729	155700	124680903	976	976	976	976	0
190	20240729	155600	124680903	976	976	976	976	0
191	20240729	155500	124680903	976	976	976	976	0
192	20240729	155400	124680903	976	976	976	976	0
193	20240729	155300	124680903	976	976	976	976	0
194	20240729	155200	124680903	976	976	976	976	0
195	20240729	155100	124680903	976	976	976	976	0
196	20240729	155000	124680903	976	976	976	976	0
197	20240729	154900	124680903	976	976	976	976	0
198	20240729	154800	124680903	976	976	976	976	0
199	20240729	154700	124680903	976	976	976	976	0
200	20240729	154600	124680903	976	976	976	976	0
201	20240729	154500	124680903	976	976	976	976	0
202	20240729	154400	124680903	976	976	976	976	0
203	20240729	154300	124680903	976	976	976	976	0
204	20240729	154200	124680903	976	976	976	976	0
205	20240729	154100	124680903	976	976	976	976	0
206	20240729	154000	124680903	976	976	976	976	0
207	20240729	153900	124680903	976	976	976	976	0
208	20240729	153800	124680903	976	976	976	976	0
209	20240729	153700	124680903	976	976	976	976	0
210	20240729	153600	124680903	976	976	976	976	0
211	20240729	153500	124680903	976	976	976	976	0
212	20240729	153400	124680903	976	976	976	976	2168
213	20240729	153300	124680903	976	976	976	976	0
214	20240729	153200	124680903	976	976	976	976	0
215	20240729	153100	124680903	976	976	976	976	0
216	20240729	153000	124680903	976	976	976	976	2168
217	20240729	152900	122564935	976	976	976	976	0
218	20240729	152800	122564935	976	976	976	976	0
219	20240729	152700	122564935	976	976	976	976	0
220	20240729	152600	122564935	976	976	976	976	0
221	20240729	152500	122564935	976	976	976	976	0
222	20240729	152400	122564935	976	976	976	976	0
223	20240729	152300	122564935	976	976	976	976	0
224	20240729	152200	122564935	976	976	976	976	0
225	20240729	152100	122564935	976	976	976	976	0
226	20240729	152000	122564935	976	976	976	976	0
227	20240729	151900	122564935	976	976	976	976	327
228	20240729	151800	122245783	979	979	979	979	3
229	20240729	151700	122242846	980	975	980	975	2552
230	20240729	151600	119754641	976	976	976	976	3000
231	20240729	151500	116826641	976	976	976	976	982
232	20240729	151400	115868209	981	981	981	981	0
233	20240729	151300	115868209	981	981	981	981	0
234	20240729	151200	115868209	981	981	981	981	0
235	20240729	151100	115868209	981	981	981	981	0
236	20240729	151000	115868209	981	981	981	981	0
237	20240729	150900	115868209	981	981	981	981	0
238	20240729	150800	115868209	981	978	981	976	2165
239	20240729	150700	113753404	978	978	978	978	500
240	20240729	150600	113264404	981	981	981	981	0
241	20240729	150500	113264404	981	981	981	981	0
242	20240729	150400	113264404	981	981	981	981	0
243	20240729	150300	113264404	981	981	981	981	0
244	20240729	150200	113264404	981	981	981	981	0
245	20240729	150100	113264404	981	981	981	981	0
246	20240729	150000	113264404	981	981	981	981	0
247	20240729	145900	113264404	981	981	981	981	0
248	20240729	145800	113264404	981	981	981	981	49
249	20240729	145700	113216335	981	981	981	981	1
250	20240729	145600	113215354	982	982	982	982	0
251	20240729	145500	113215354	982	982	982	982	0
252	20240729	145400	113215354	982	982	982	982	0
253	20240729	145300	113215354	982	982	982	982	0
254	20240729	145200	113215354	982	982	982	982	0
255	20240729	145100	113215354	982	982	982	982	0
256	20240729	145000	113215354	982	982	982	982	0
257	20240729	144900	113215354	982	982	982	982	0
258	20240729	144800	113215354	982	982	982	982	0
259	20240729	144700	113215354	982	982	982	982	0
260	20240729	144600	113215354	982	982	982	982	0
261	20240729	144500	113215354	982	982	982	982	0
262	20240729	144400	113215354	982	982	982	982	0
263	20240729	144300	113215354	982	982	982	982	1
264	20240729	144200	113214372	978	979	979	978	11983
265	20240729	144100	101493222	983	983	983	983	0
266	20240729	144000	101493222	983	983	983	983	1
267	20240729	143900	101492239	979	981	981	979	321
268	20240729	143800	101177668	982	982	982	982	0
269	20240729	143700	101177668	982	982	982	982	0
270	20240729	143600	101177668	982	982	982	982	0
271	20240729	143500	101177668	982	982	982	982	0
272	20240729	143400	101177668	982	982	982	982	3
273	20240729	143300	101174722	982	982	982	982	0
274	20240729	143200	101174722	982	982	982	982	0
275	20240729	143100	101174722	982	982	982	982	0
276	20240729	143000	101174722	982	982	982	982	0
277	20240729	142900	101174722	982	982	982	982	0
278	20240729	142800	101174722	982	982	982	982	0
279	20240729	142700	101174722	982	982	982	982	0
280	20240729	142600	101174722	982	979	982	979	3421
281	20240729	142500	97825557	979	979	979	979	0
282	20240729	142400	97825557	979	979	979	979	1
283	20240729	142300	97824578	983	983	983	983	200
284	20240729	142200	97627978	978	980	980	978	3000
285	20240729	142100	94691494	983	983	983	983	0
286	20240729	142000	94691494	983	983	983	983	1
287	20240729	141900	94690511	980	980	980	980	0
288	20240729	141800	94690511	980	982	982	980	5000
289	20240729	141700	89786571	984	984	984	984	0
290	20240729	141600	89786571	984	984	984	984	0
291	20240729	141500	89786571	984	984	984	984	0
292	20240729	141400	89786571	984	983	984	983	2
293	20240729	141300	89784604	982	982	982	982	2000
294	20240729	141200	87820604	983	983	983	983	0
295	20240729	141100	87820604	983	983	983	983	0
296	20240729	141000	87820604	983	983	983	983	0
297	20240729	140900	87820604	983	983	983	983	465
298	20240729	140800	87363509	982	982	982	982	0
299	20240729	140700	87363509	982	982	982	982	2
300	20240729	140600	87361545	983	983	983	983	213
301	20240729	140500	87152166	983	983	983	983	250
302	20240729	140400	86906416	983	983	983	983	0
303	20240729	140300	86906416	983	983	983	983	0
304	20240729	140200	86906416	983	983	983	983	0
305	20240729	140100	86906416	983	983	983	983	0
306	20240729	140000	86906416	983	983	983	983	5
307	20240729	135900	86901501	982	982	982	982	25
308	20240729	135800	86876951	983	983	983	983	0
309	20240729	135700	86876951	983	983	983	983	5
310	20240729	135600	86872036	982	982	982	982	1000
311	20240729	135500	85890036	983	983	983	983	0
312	20240729	135400	85890036	983	982	983	982	1101
313	20240729	135300	84808772	982	982	982	982	0
314	20240729	135200	84808772	982	980	982	980	505
315	20240729	135100	84313862	981	981	981	981	0
316	20240729	135000	84313862	981	981	981	981	1110
317	20240729	134900	83224952	981	980	981	980	2008
318	20240729	134800	81256984	979	979	979	979	0
319	20240729	134700	81256984	979	979	979	979	0
320	20240729	134600	81256984	979	979	979	979	0
321	20240729	134500	81256984	979	979	979	979	0
322	20240729	134400	81256984	979	979	979	979	0
323	20240729	134300	81256984	979	979	979	979	1000
324	20240729	134200	80277984	980	980	980	980	0
325	20240729	134100	80277984	980	980	980	980	0
326	20240729	134000	80277984	980	980	980	980	0
327	20240729	133900	80277984	980	980	980	980	0
328	20240729	133800	80277984	980	980	980	980	2
329	20240729	133700	80276024	979	979	979	979	1489
330	20240729	133600	78818293	979	979	979	979	2
331	20240729	133500	78816335	979	979	979	979	0
332	20240729	133400	78816335	979	979	979	979	0
333	20240729	133300	78816335	979	979	979	979	0
334	20240729	133200	78816335	979	979	979	979	24
335	20240729	133100	78792839	979	979	979	979	0
336	20240729	133000	78792839	979	979	979	979	0
337	20240729	132900	78792839	979	979	979	979	2
338	20240729	132800	78790881	978	978	978	978	0
339	20240729	132700	78790881	978	978	978	978	1
340	20240729	132600	78789903	979	979	979	979	0
341	20240729	132500	78789903	979	979	979	979	0
342	20240729	132400	78789903	979	979	979	979	0
343	20240729	132300	78789903	979	979	979	979	0
344	20240729	132200	78789903	979	979	979	979	0
345	20240729	132100	78789903	979	979	979	979	0
346	20240729	132000	78789903	979	979	979	979	0
347	20240729	131900	78789903	979	979	979	979	2
348	20240729	131800	78787945	977	977	977	977	0
349	20240729	131700	78787945	977	977	977	977	0
350	20240729	131600	78787945	977	977	977	977	0
351	20240729	131500	78787945	977	977	977	977	400
352	20240729	131400	78397145	978	978	978	978	0
353	20240729	131300	78397145	978	978	978	978	0
354	20240729	131200	78397145	978	978	978	978	0
355	20240729	131100	78397145	978	978	978	978	6339
356	20240729	131000	72197603	978	978	978	978	0
357	20240729	130900	72197603	978	978	978	978	0
358	20240729	130800	72197603	978	978	978	978	0
359	20240729	130700	72197603	978	978	978	978	0
360	20240729	130600	72197603	978	978	978	978	0
361	20240729	130500	72197603	978	978	978	978	0
362	20240729	130400	72197603	978	978	978	978	0
363	20240729	130300	72197603	978	978	978	978	0
364	20240729	130200	72197603	978	978	978	978	0
365	20240729	130100	72197603	978	978	978	978	0
366	20240729	130000	72197603	978	978	978	978	0
367	20240729	125900	72197603	978	978	978	978	0
368	20240729	125800	72197603	978	978	978	978	0
369	20240729	125700	72197603	978	978	978	978	1
370	20240729	125600	72196625	977	977	977	977	0
371	20240729	125500	72196625	977	977	977	977	0
372	20240729	125400	72196625	977	977	977	977	500
373	20240729	125300	71708125	977	977	977	977	400
374	20240729	125200	71317325	977	977	977	977	1
375	20240729	125100	71316348	978	978	978	978	20
376	20240729	125000	71296788	978	978	978	978	0
377	20240729	124900	71296788	978	978	978	978	0
378	20240729	124800	71296788	978	978	978	978	51
379	20240729	124700	71246910	978	978	978	978	890
380	20240729	124600	70376490	978	978	978	978	0
381	20240729	124500	70376490	978	978	978	978	0
382	20240729	124400	70376490	978	978	978	978	0
383	20240729	124300	70376490	978	978	978	978	0
384	20240729	124200	70376490	978	978	978	978	0
385	20240729	124100	70376490	978	978	978	978	0
386	20240729	124000	70376490	978	978	978	978	0
387	20240729	123900	70376490	978	978	978	978	0
388	20240729	123800	70376490	978	978	978	978	0
389	20240729	123700	70376490	978	978	978	978	0
390	20240729	123600	70376490	978	978	978	978	0
391	20240729	123500	70376490	978	978	978	978	0
392	20240729	123400	70376490	978	978	978	978	0
393	20240729	123300	70376490	978	978	978	978	2000
394	20240729	123200	68420490	978	978	978	978	0
395	20240729	123100	68420490	978	978	978	978	0
396	20240729	123000	68420490	978	978	978	978	0
397	20240729	122900	68420490	978	978	978	978	3
398	20240729	122800	68417556	978	978	978	978	10
399	20240729	122700	68407776	977	977	977	977	0
400	20240729	122600	68407776	977	977	977	977	0
401	20240729	122500	68407776	977	977	977	977	22
402	20240729	122400	68386282	977	977	977	977	0
403	20240729	122300	68386282	977	977	977	977	0
404	20240729	122200	68386282	977	977	977	977	400
405	20240729	122100	67995482	977	977	977	977	0
406	20240729	122000	67995482	977	977	977	977	50
407	20240729	121900	67946632	977	977	977	977	0
408	20240729	121800	67946632	977	977	977	977	1
409	20240729	121700	67945655	975	975	975	975	0
410	20240729	121600	67945655	975	976	976	975	2700
411	20240729	121500	65313151	976	976	976	976	0
412	20240729	121400	65313151	976	976	976	976	0
413	20240729	121300	65313151	976	976	976	976	0
414	20240729	121200	65313151	976	976	976	976	0
415	20240729	121100	65313151	976	976	976	976	6
416	20240729	121000	65307295	976	976	976	976	0
417	20240729	120900	65307295	976	976	976	976	0
418	20240729	120800	65307295	976	976	976	976	0
419	20240729	120700	65307295	976	976	976	976	830
420	20240729	120600	64497215	976	976	976	976	0
421	20240729	120500	64497215	976	976	976	976	0
422	20240729	120400	64497215	976	976	976	976	0
423	20240729	120300	64497215	976	976	976	976	0
424	20240729	120200	64497215	976	976	976	976	0
425	20240729	120100	64497215	976	976	976	976	1000
426	20240729	120000	63521215	976	976	976	976	0
427	20240729	115900	63521215	976	976	976	976	200
428	20240729	115800	63326015	976	976	976	976	0
429	20240729	115700	63326015	976	976	976	976	0
430	20240729	115600	63326015	976	976	976	976	0
431	20240729	115500	63326015	976	976	976	976	0
432	20240729	115400	63326015	976	976	976	976	0
433	20240729	115300	63326015	976	976	976	976	0
434	20240729	115200	63326015	976	976	976	976	0
435	20240729	115100	63326015	976	976	976	976	0
436	20240729	115000	63326015	976	976	976	976	0
437	20240729	114900	63326015	976	976	976	976	0
438	20240729	114800	63326015	976	976	976	976	0
439	20240729	114700	63326015	976	976	976	976	0
440	20240729	114600	63326015	976	976	976	976	0
441	20240729	114500	63326015	976	976	976	976	201
442	20240729	114400	63129839	976	976	976	976	0
443	20240729	114300	63129839	976	976	976	976	0
444	20240729	114200	63129839	976	976	976	976	0
445	20240729	114100	63129839	976	976	976	976	0
446	20240729	114000	63129839	976	976	976	976	0
447	20240729	113900	63129839	976	976	976	976	0
448	20240729	113800	63129839	976	976	976	976	5
449	20240729	113700	63124959	976	976	976	976	0
450	20240729	113600	63124959	976	976	976	976	0
451	20240729	113500	63124959	976	976	976	976	150
452	20240729	113400	62978559	976	976	976	976	0
453	20240729	113300	62978559	976	976	976	976	2000
454	20240729	113200	61026559	976	976	976	976	0
455	20240729	113100	61026559	976	976	976	976	0
456	20240729	113000	61026559	976	976	976	976	0
457	20240729	112900	61026559	976	976	976	976	0
458	20240729	112800	61026559	976	976	976	976	0
459	20240729	112700	61026559	976	976	976	976	0
460	20240729	112600	61026559	976	976	976	976	2
461	20240729	112500	61024607	975	975	975	975	0
462	20240729	112400	61024607	975	975	975	975	397
463	20240729	112300	60637532	975	974	975	974	142
464	20240729	112200	60499222	975	975	975	975	0
465	20240729	112100	60499222	975	976	976	975	2
466	20240729	112000	60497271	974	974	974	974	0
467	20240729	111900	60497271	974	974	974	974	0
468	20240729	111800	60497271	974	974	974	974	0
469	20240729	111700	60497271	974	974	974	974	0
470	20240729	111600	60497271	974	975	975	974	4500
471	20240729	111500	56112502	976	976	976	976	0
472	20240729	111400	56112502	976	976	976	976	0
473	20240729	111300	56112502	976	976	976	976	492
474	20240729	111200	55632310	977	977	977	977	0
475	20240729	111100	55632310	977	977	977	977	0
476	20240729	111000	55632310	977	977	977	977	3
477	20240729	110900	55629379	976	976	976	976	0
478	20240729	110800	55629379	976	976	976	976	0
479	20240729	110700	55629379	976	976	976	976	401
480	20240729	110600	55238003	976	976	976	976	0
481	20240729	110500	55238003	976	976	976	976	598
482	20240729	110400	54654355	977	977	977	977	0
483	20240729	110300	54654355	977	977	977	977	0
484	20240729	110200	54654355	977	977	977	977	0
485	20240729	110100	54654355	977	977	977	977	0
486	20240729	110000	54654355	977	977	977	977	0
487	20240729	105900	54654355	977	977	977	977	0
488	20240729	105800	54654355	977	977	977	977	0
489	20240729	105700	54654355	977	977	977	977	1
490	20240729	105600	54653378	977	977	977	977	23
491	20240729	105500	54630907	977	977	977	977	0
492	20240729	105400	54630907	977	977	977	977	0
493	20240729	105300	54630907	977	977	977	977	1
494	20240729	105200	54629930	975	975	975	975	0
495	20240729	105100	54629930	975	977	977	975	3672
496	20240729	105000	51046998	978	977	978	977	321
497	20240729	104900	50733376	977	976	977	976	1322
498	20240729	104800	49442888	977	977	977	977	0
499	20240729	104700	49442888	977	977	977	977	0
500	20240729	104600	49442888	977	977	977	977	100
501	20240729	104500	49345188	977	977	977	977	0
502	20240729	104400	49345188	977	977	977	977	77
503	20240729	104300	49269959	977	977	977	977	3500
504	20240729	104200	45850459	977	977	977	977	0
505	20240729	104100	45850459	977	977	977	977	400
506	20240729	104000	45459659	977	977	977	977	0
507	20240729	103900	45459659	977	977	977	977	0
508	20240729	103800	45459659	977	977	977	977	0
509	20240729	103700	45459659	977	977	977	977	0
510	20240729	103600	45459659	977	977	977	977	0
511	20240729	103500	45459659	977	977	977	977	0
512	20240729	103400	45459659	977	977	977	977	0
513	20240729	103300	45459659	977	977	977	977	0
514	20240729	103200	45459659	977	977	977	977	2
515	20240729	103100	45457705	976	976	976	976	0
516	20240729	103000	45457705	976	976	976	976	0
517	20240729	102900	45457705	976	976	976	976	0
518	20240729	102800	45457705	976	976	976	976	0
519	20240729	102700	45457705	976	976	976	976	0
520	20240729	102600	45457705	976	976	976	976	0
521	20240729	102500	45457705	976	976	976	976	0
522	20240729	102400	45457705	976	976	976	976	0
523	20240729	102300	45457705	976	976	976	976	10
524	20240729	102200	45447945	976	976	976	976	56
525	20240729	102100	45393289	976	976	976	976	0
526	20240729	102000	45393289	976	976	976	976	10
527	20240729	101900	45383529	976	976	976	976	0
528	20240729	101800	45383529	976	976	976	976	20
529	20240729	101700	45364009	977	977	977	977	9
530	20240729	101600	45355216	976	976	976	976	1
531	20240729	101500	45354240	975	975	975	975	0
532	20240729	101400	45354240	975	975	975	975	0
533	20240729	101300	45354240	975	975	975	975	239
534	20240729	101200	45121215	977	977	977	977	0
535	20240729	101100	45121215	977	977	977	977	0
536	20240729	101000	45121215	977	977	977	977	4
537	20240729	100900	45117307	975	975	975	975	0
538	20240729	100800	45117307	975	975	975	975	0
539	20240729	100700	45117307	975	975	975	975	1500
540	20240729	100600	43654807	977	977	977	977	12
541	20240729	100500	43643083	977	977	977	977	0
542	20240729	100400	43643083	977	977	977	977	0
543	20240729	100300	43643083	977	977	977	977	0
544	20240729	100200	43643083	977	977	977	977	0
545	20240729	100100	43643083	977	977	977	977	0
546	20240729	100000	43643083	977	977	977	977	190
547	20240729	095900	43457453	976	976	976	976	0
548	20240729	095800	43457453	976	976	976	976	4
549	20240729	095700	43453549	976	976	976	976	200
550	20240729	095600	43258349	976	976	976	976	555
551	20240729	095500	42716669	976	976	976	976	986
552	20240729	095400	41754333	976	976	976	976	0
553	20240729	095300	41754333	976	976	976	976	0
554	20240729	095200	41754333	976	976	976	976	0
555	20240729	095100	41754333	976	976	976	976	0
556	20240729	095000	41754333	976	976	976	976	0
557	20240729	094900	41754333	976	976	976	976	144
558	20240729	094800	41613789	976	976	976	976	0
559	20240729	094700	41613789	976	976	976	976	0
560	20240729	094600	41613789	976	976	976	976	0
561	20240729	094500	41613789	976	976	976	976	0
562	20240729	094400	41613789	976	976	976	976	0
563	20240729	094300	41613789	976	976	976	976	0
564	20240729	094200	41613789	976	976	976	976	0
565	20240729	094100	41613789	976	976	976	976	387
566	20240729	094000	41236077	977	977	977	977	20
567	20240729	093900	41216537	977	977	977	977	0
568	20240729	093800	41216537	977	978	978	977	474
569	20240729	093700	40753015	978	978	978	978	0
570	20240729	093600	40753015	978	978	978	978	200
571	20240729	093500	40557415	979	979	979	979	0
572	20240729	093400	40557415	979	976	979	976	3842
573	20240729	093300	36802958	976	976	976	976	0
574	20240729	093200	36802958	976	976	976	976	1000
575	20240729	093100	35826958	976	976	976	976	500
576	20240729	093000	35338958	975	975	975	975	1268
577	20240729	092900	34102658	975	975	975	975	9
578	20240729	092800	34093883	975	975	975	975	1511
579	20240729	092700	32620658	975	975	975	975	0
580	20240729	092600	32620658	975	975	975	975	0
581	20240729	092500	32620658	975	975	975	975	0
582	20240729	092400	32620658	975	975	975	975	1
583	20240729	092300	32619683	975	975	975	975	10600
584	20240729	092200	22284683	975	975	975	975	0
585	20240729	092100	22284683	975	975	975	975	0
586	20240729	092000	22284683	975	975	975	975	2000
587	20240729	091900	20334683	975	976	976	975	957
588	20240729	091800	19401490	976	976	976	976	32
589	20240729	091700	19370258	976	976	976	976	0
590	20240729	091600	19370258	976	976	976	976	500
591	20240729	091500	18882258	977	975	977	975	1002
592	20240729	091400	17905304	976	975	976	975	8962
593	20240729	091300	9166354	974	974	974	974	0
594	20240729	091200	9166354	974	974	974	974	500
595	20240729	091100	8679354	974	974	974	974	400
596	20240729	091000	8289754	975	975	975	975	0
597	20240729	090900	8289754	975	975	975	975	0
598	20240729	090800	8289754	975	974	975	974	158
599	20240729	090700	8135861	974	974	974	974	2060
600	20240729	090600	6129421	974	975	975	974	155
601	20240729	090500	5978426	975	975	975	975	4
602	20240729	090400	5974526	975	974	975	974	90
603	20240729	090300	5886857	974	974	974	974	300
604	20240729	090200	5594657	974	974	975	974	3535
605	20240729	090100	2151566	974	974	974	974	342
606	20240729	090000	1818458	974	974	974	974	1867