KissMeData/083660/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195300	9694041	960	960	960	960	600
3	20240726	195200	9694041	960	960	960	960	0
4	20240726	195100	9694041	960	960	960	960	0
5	20240726	195000	9694041	960	960	960	960	0
6	20240726	194900	9694041	960	960	960	960	0
7	20240726	194800	9694041	960	960	960	960	0
8	20240726	194700	9694041	960	960	960	960	0
9	20240726	194600	9694041	960	960	960	960	0
10	20240726	194500	9694041	960	960	960	960	0
11	20240726	194400	9694041	960	960	960	960	0
12	20240726	194300	9694041	960	960	960	960	0
13	20240726	194200	9694041	960	960	960	960	0
14	20240726	194100	9694041	960	960	960	960	0
15	20240726	194000	9694041	960	960	960	960	0
16	20240726	193900	9694041	960	960	960	960	0
17	20240726	193800	9694041	960	960	960	960	0
18	20240726	193700	9694041	960	960	960	960	0
19	20240726	193600	9694041	960	960	960	960	0
20	20240726	193500	9694041	960	960	960	960	0
21	20240726	193400	9694041	960	960	960	960	0
22	20240726	193300	9694041	960	960	960	960	0
23	20240726	193200	9694041	960	960	960	960	0
24	20240726	193100	9694041	960	960	960	960	0
25	20240726	193000	9694041	960	960	960	960	0
26	20240726	192900	9694041	960	960	960	960	0
27	20240726	192800	9694041	960	960	960	960	0
28	20240726	192700	9694041	960	960	960	960	0
29	20240726	192600	9694041	960	960	960	960	0
30	20240726	192500	9694041	960	960	960	960	0
31	20240726	192400	9694041	960	960	960	960	0
32	20240726	192300	9694041	960	960	960	960	600
33	20240726	192200	9694041	960	960	960	960	0
34	20240726	192100	9694041	960	960	960	960	0
35	20240726	192000	9694041	960	960	960	960	0
36	20240726	191900	9694041	960	960	960	960	0
37	20240726	191800	9694041	960	960	960	960	0
38	20240726	191700	9694041	960	960	960	960	0
39	20240726	191600	9694041	960	960	960	960	0
40	20240726	191500	9694041	960	960	960	960	0
41	20240726	191400	9694041	960	960	960	960	0
42	20240726	191300	9694041	960	960	960	960	0
43	20240726	191200	9694041	960	960	960	960	0
44	20240726	191100	9694041	960	960	960	960	0
45	20240726	191000	9694041	960	960	960	960	0
46	20240726	190900	9694041	960	960	960	960	0
47	20240726	190800	9694041	960	960	960	960	0
48	20240726	190700	9694041	960	960	960	960	0
49	20240726	190600	9694041	960	960	960	960	0
50	20240726	190500	9694041	960	960	960	960	0
51	20240726	190400	9694041	960	960	960	960	0
52	20240726	190300	9694041	960	960	960	960	0
53	20240726	190200	9694041	960	960	960	960	0
54	20240726	190100	9694041	960	960	960	960	0
55	20240726	190000	9694041	960	960	960	960	0
56	20240726	185900	9694041	960	960	960	960	0
57	20240726	185800	9694041	960	960	960	960	0
58	20240726	185700	9694041	960	960	960	960	0
59	20240726	185600	9694041	960	960	960	960	0
60	20240726	185500	9694041	960	960	960	960	0
61	20240726	185400	9694041	960	960	960	960	0
62	20240726	185300	9694041	960	960	960	960	600
63	20240726	185200	9694041	960	960	960	960	0
64	20240726	185100	9694041	960	960	960	960	0
65	20240726	185000	9694041	960	960	960	960	0
66	20240726	184900	9694041	960	960	960	960	0
67	20240726	184800	9694041	960	960	960	960	0
68	20240726	184700	9694041	960	960	960	960	0
69	20240726	184600	9694041	960	960	960	960	0
70	20240726	184500	9694041	960	960	960	960	0
71	20240726	184400	9694041	960	960	960	960	0
72	20240726	184300	9694041	960	960	960	960	0
73	20240726	184200	9694041	960	960	960	960	0
74	20240726	184100	9694041	960	960	960	960	0
75	20240726	184000	9694041	960	960	960	960	0
76	20240726	183900	9694041	960	960	960	960	0
77	20240726	183800	9694041	960	960	960	960	0
78	20240726	183700	9694041	960	960	960	960	0
79	20240726	183600	9694041	960	960	960	960	0
80	20240726	183500	9694041	960	960	960	960	0
81	20240726	183400	9694041	960	960	960	960	0
82	20240726	183300	9694041	960	960	960	960	0
83	20240726	183200	9694041	960	960	960	960	0
84	20240726	183100	9694041	960	960	960	960	0
85	20240726	183000	9694041	960	960	960	960	0
86	20240726	182900	9694041	960	960	960	960	0
87	20240726	182800	9694041	960	960	960	960	0
88	20240726	182700	9694041	960	960	960	960	0
89	20240726	182600	9694041	960	960	960	960	0
90	20240726	182500	9694041	960	960	960	960	0
91	20240726	182400	9694041	960	960	960	960	0
92	20240726	182300	9694041	960	960	960	960	600
93	20240726	182200	9694041	960	960	960	960	0
94	20240726	182100	9694041	960	960	960	960	0
95	20240726	182000	9694041	960	960	960	960	0
96	20240726	181900	9694041	960	960	960	960	0
97	20240726	181800	9694041	960	960	960	960	0
98	20240726	181700	9694041	960	960	960	960	0
99	20240726	181600	9694041	960	960	960	960	0
100	20240726	181500	9694041	960	960	960	960	0
101	20240726	181400	9694041	960	960	960	960	0
102	20240726	181300	9694041	960	960	960	960	0
103	20240726	181200	9694041	960	960	960	960	0
104	20240726	181100	9694041	960	960	960	960	0
105	20240726	181000	9694041	960	960	960	960	0
106	20240726	180900	9694041	960	960	960	960	0
107	20240726	180800	9694041	960	960	960	960	0
108	20240726	180700	9694041	960	960	960	960	0
109	20240726	180600	9694041	960	960	960	960	0
110	20240726	180500	9694041	960	960	960	960	0
111	20240726	180400	9694041	960	960	960	960	0
112	20240726	180300	9694041	960	960	960	960	0
113	20240726	180200	9694041	960	960	960	960	0
114	20240726	180100	9694041	960	960	960	960	0
115	20240726	180000	9694041	960	960	960	960	0
116	20240726	175900	9694041	960	960	960	960	0
117	20240726	175800	9694041	960	960	960	960	0
118	20240726	175700	9694041	960	960	960	960	0
119	20240726	175600	9694041	960	960	960	960	0
120	20240726	175500	9694041	960	960	960	960	0
121	20240726	175400	9694041	960	960	960	960	0
122	20240726	175300	9694041	960	960	960	960	600
123	20240726	175200	9694041	960	960	960	960	0
124	20240726	175100	9694041	960	960	960	960	0
125	20240726	175000	9694041	960	960	960	960	0
126	20240726	174900	9694041	960	960	960	960	0
127	20240726	174800	9694041	960	960	960	960	0
128	20240726	174700	9694041	960	960	960	960	0
129	20240726	174600	9694041	960	960	960	960	0
130	20240726	174500	9694041	960	960	960	960	0
131	20240726	174400	9694041	960	960	960	960	0
132	20240726	174300	9694041	960	960	960	960	0
133	20240726	174200	9694041	960	960	960	960	0
134	20240726	174100	9694041	960	960	960	960	0
135	20240726	174000	9694041	960	960	960	960	0
136	20240726	173900	9694041	960	960	960	960	0
137	20240726	173800	9694041	960	960	960	960	0
138	20240726	173700	9694041	960	960	960	960	0
139	20240726	173600	9694041	960	960	960	960	0
140	20240726	173500	9694041	960	960	960	960	0
141	20240726	173400	9694041	960	960	960	960	0
142	20240726	173300	9694041	960	960	960	960	0
143	20240726	173200	9694041	960	960	960	960	0
144	20240726	173100	9694041	960	960	960	960	0
145	20240726	173000	9694041	960	960	960	960	0
146	20240726	172900	9694041	960	960	960	960	0
147	20240726	172800	9694041	960	960	960	960	0
148	20240726	172700	9694041	960	960	960	960	0
149	20240726	172600	9694041	960	960	960	960	0
150	20240726	172500	9694041	960	960	960	960	0
151	20240726	172400	9694041	960	960	960	960	0
152	20240726	172300	9694041	960	960	960	960	600
153	20240726	172200	9694041	960	960	960	960	0
154	20240726	172100	9694041	960	960	960	960	0
155	20240726	172000	9694041	960	960	960	960	0
156	20240726	171900	9694041	960	960	960	960	0
157	20240726	171800	9694041	960	960	960	960	0
158	20240726	171700	9694041	960	960	960	960	0
159	20240726	171600	9694041	960	960	960	960	0
160	20240726	171500	9694041	960	960	960	960	0
161	20240726	171400	9694041	960	960	960	960	0
162	20240726	171300	9694041	960	960	960	960	0
163	20240726	171200	9694041	960	960	960	960	0
164	20240726	171100	9694041	960	960	960	960	0
165	20240726	171000	9694041	960	960	960	960	0
166	20240726	170900	9694041	960	960	960	960	0
167	20240726	170800	9694041	960	960	960	960	0
168	20240726	170700	9694041	960	960	960	960	0
169	20240726	170600	9694041	960	960	960	960	0
170	20240726	170500	9694041	960	960	960	960	0
171	20240726	170400	9694041	960	960	960	960	0
172	20240726	170300	9694041	960	960	960	960	0
173	20240726	170200	9694041	960	960	960	960	0
174	20240726	170100	9694041	960	960	960	960	0
175	20240726	170000	9694041	960	960	960	960	0
176	20240726	165900	9694041	960	960	960	960	0
177	20240726	165800	9694041	960	960	960	960	0
178	20240726	165700	9694041	960	960	960	960	0
179	20240726	165600	9694041	960	960	960	960	0
180	20240726	165500	9694041	960	960	960	960	0
181	20240726	165400	9694041	960	960	960	960	0
182	20240726	165300	9694041	960	960	960	960	600
183	20240726	165200	9694041	960	960	960	960	0
184	20240726	165100	9694041	960	960	960	960	0
185	20240726	165000	9694041	960	960	960	960	0
186	20240726	164900	9694041	960	960	960	960	0
187	20240726	164800	9694041	960	960	960	960	0
188	20240726	164700	9694041	960	960	960	960	0
189	20240726	164600	9694041	960	960	960	960	0
190	20240726	164500	9694041	960	960	960	960	0
191	20240726	164400	9694041	960	960	960	960	0
192	20240726	164300	9694041	960	960	960	960	0
193	20240726	164200	9694041	960	960	960	960	0
194	20240726	164100	9694041	960	960	960	960	0
195	20240726	164000	9694041	960	960	960	960	0
196	20240726	163900	9694041	960	960	960	960	0
197	20240726	163800	9694041	960	960	960	960	0
198	20240726	163700	9694041	960	960	960	960	0
199	20240726	163600	9694041	960	960	960	960	0
200	20240726	163500	9694041	960	960	960	960	0
201	20240726	163400	9694041	960	960	960	960	0
202	20240726	163300	9694041	960	960	960	960	0
203	20240726	163200	9694041	960	960	960	960	0
204	20240726	163100	9694041	960	960	960	960	0
205	20240726	163000	9694041	960	960	960	960	0
206	20240726	162900	9694041	960	960	960	960	0
207	20240726	162800	9694041	960	960	960	960	0
208	20240726	162700	9694041	960	960	960	960	0
209	20240726	162600	9694041	960	960	960	960	0
210	20240726	162500	9694041	960	960	960	960	0
211	20240726	162400	9694041	960	960	960	960	0
212	20240726	162300	9694041	960	960	960	960	600
213	20240726	162200	9694041	960	960	960	960	0
214	20240726	162100	9694041	960	960	960	960	0
215	20240726	162000	9694041	960	960	960	960	0
216	20240726	161900	9694041	960	960	960	960	0
217	20240726	161800	9694041	960	960	960	960	0
218	20240726	161700	9694041	960	960	960	960	0
219	20240726	161600	9694041	960	960	960	960	0
220	20240726	161500	9694041	960	960	960	960	0
221	20240726	161400	9694041	960	960	960	960	0
222	20240726	161300	9694041	960	960	960	960	0
223	20240726	161200	9694041	960	960	960	960	0
224	20240726	161100	9694041	960	960	960	960	0
225	20240726	161000	9694041	960	960	960	960	0
226	20240726	160900	9694041	960	960	960	960	0
227	20240726	160800	9694041	960	960	960	960	0
228	20240726	160700	9694041	960	960	960	960	0
229	20240726	160600	9694041	960	960	960	960	0
230	20240726	160500	9694041	960	960	960	960	0
231	20240726	160400	9694041	960	960	960	960	0
232	20240726	160300	9694041	960	960	960	960	0
233	20240726	160200	9694041	960	960	960	960	0
234	20240726	160100	9694041	960	960	960	960	0
235	20240726	160000	9694041	960	960	960	960	0
236	20240726	155900	9694041	960	960	960	960	0
237	20240726	155800	9694041	960	960	960	960	0
238	20240726	155700	9694041	960	960	960	960	0
239	20240726	155600	9694041	960	960	960	960	0
240	20240726	155500	9694041	960	960	960	960	0
241	20240726	155400	9694041	960	960	960	960	0
242	20240726	155300	9694041	960	960	960	960	600
243	20240726	155200	9694041	960	960	960	960	0
244	20240726	155100	9694041	960	960	960	960	0
245	20240726	155000	9694041	960	960	960	960	0
246	20240726	154900	9694041	960	960	960	960	0
247	20240726	154800	9694041	960	960	960	960	0
248	20240726	154700	9694041	960	960	960	960	0
249	20240726	154600	9694041	960	960	960	960	0
250	20240726	154500	9694041	960	960	960	960	0
251	20240726	154400	9694041	960	960	960	960	0
252	20240726	154300	9694041	960	960	960	960	0
253	20240726	154200	9694041	960	960	960	960	0
254	20240726	154100	9694041	960	960	960	960	0
255	20240726	154000	9694041	960	960	960	960	0
256	20240726	153900	9694041	960	960	960	960	0
257	20240726	153800	9694041	960	960	960	960	0
258	20240726	153700	9694041	960	960	960	960	0
259	20240726	153600	9694041	960	960	960	960	0
260	20240726	153500	9694041	960	960	960	960	0
261	20240726	153400	9694041	960	960	960	960	0
262	20240726	153300	9694041	960	960	960	960	0
263	20240726	153200	9694041	960	960	960	960	0
264	20240726	153100	9694041	960	960	960	960	0
265	20240726	153000	9694041	960	960	960	960	600
266	20240726	152900	9118041	960	960	960	960	0
267	20240726	152800	9118041	960	960	960	960	0
268	20240726	152700	9118041	960	960	960	960	0
269	20240726	152600	9118041	960	960	960	960	0
270	20240726	152500	9118041	960	960	960	960	0
271	20240726	152400	9118041	960	960	960	960	0
272	20240726	152300	9118041	960	960	960	960	0
273	20240726	152200	9118041	960	960	960	960	0
274	20240726	152100	9118041	960	960	960	960	0
275	20240726	152000	9118041	960	960	960	960	0
276	20240726	151900	9118041	960	960	960	960	0
277	20240726	151800	9118041	960	960	960	960	0
278	20240726	151700	9118041	960	960	960	960	10
279	20240726	151600	9108441	955	955	955	955	9
280	20240726	151500	9099846	960	960	960	960	0
281	20240726	151400	9099846	960	960	960	960	0
282	20240726	151300	9099846	960	960	960	960	1
283	20240726	151200	9098886	954	954	954	953	842
284	20240726	151100	8296268	960	960	960	960	0
285	20240726	151000	8296268	960	960	960	956	15
286	20240726	150900	8281884	956	956	956	956	6
287	20240726	150800	8276148	961	961	961	961	0
288	20240726	150700	8276148	961	961	961	961	0
289	20240726	150600	8276148	961	961	961	961	0
290	20240726	150500	8276148	961	961	961	961	0
291	20240726	150400	8276148	961	961	961	961	0
292	20240726	150300	8276148	961	961	961	961	0
293	20240726	150200	8276148	961	961	961	961	0
294	20240726	150100	8276148	961	961	961	961	0
295	20240726	150000	8276148	961	961	961	961	0
296	20240726	145900	8276148	961	961	961	961	0
297	20240726	145800	8276148	961	961	961	961	0
298	20240726	145700	8276148	961	961	961	961	0
299	20240726	145600	8276148	961	961	961	961	0
300	20240726	145500	8276148	961	961	961	961	0
301	20240726	145400	8276148	961	961	961	961	0
302	20240726	145300	8276148	961	960	961	960	30
303	20240726	145200	8247346	960	960	960	960	0
304	20240726	145100	8247346	960	960	960	960	0
305	20240726	145000	8247346	960	960	960	960	0
306	20240726	144900	8247346	960	960	960	960	0
307	20240726	144800	8247346	960	960	960	960	0
308	20240726	144700	8247346	960	960	960	960	0
309	20240726	144600	8247346	960	960	960	960	0
310	20240726	144500	8247346	960	960	960	960	0
311	20240726	144400	8247346	960	960	960	960	100
312	20240726	144300	8151346	961	961	961	961	0
313	20240726	144200	8151346	961	961	961	961	0
314	20240726	144100	8151346	961	960	961	960	101
315	20240726	144000	8054385	960	960	960	960	0
316	20240726	143900	8054385	960	960	960	960	0
317	20240726	143800	8054385	960	960	960	960	0
318	20240726	143700	8054385	960	960	960	960	0
319	20240726	143600	8054385	960	961	961	960	35
320	20240726	143500	8020774	961	961	961	961	0
321	20240726	143400	8020774	961	961	961	961	100
322	20240726	143300	7924674	961	961	961	961	0
323	20240726	143200	7924674	961	961	961	961	0
324	20240726	143100	7924674	961	961	961	961	0
325	20240726	143000	7924674	961	961	961	961	3
326	20240726	142900	7921791	975	975	975	975	0
327	20240726	142800	7921791	975	975	975	975	0
328	20240726	142700	7921791	975	975	975	975	0
329	20240726	142600	7921791	975	972	975	972	155
330	20240726	142500	7771104	962	962	962	962	0
331	20240726	142400	7771104	962	962	962	962	10
332	20240726	142300	7761484	970	970	970	970	0
333	20240726	142200	7761484	970	970	970	970	0
334	20240726	142100	7761484	970	970	970	970	0
335	20240726	142000	7761484	970	970	970	970	0
336	20240726	141900	7761484	970	970	970	970	0
337	20240726	141800	7761484	970	970	970	970	0
338	20240726	141700	7761484	970	970	970	970	0
339	20240726	141600	7761484	970	970	970	970	0
340	20240726	141500	7761484	970	970	970	970	0
341	20240726	141400	7761484	970	970	970	970	100
342	20240726	141300	7664484	975	975	975	975	0
343	20240726	141200	7664484	975	975	975	975	0
344	20240726	141100	7664484	975	975	975	975	0
345	20240726	141000	7664484	975	975	975	975	0
346	20240726	140900	7664484	975	975	975	975	0
347	20240726	140800	7664484	975	975	975	975	0
348	20240726	140700	7664484	975	975	975	975	0
349	20240726	140600	7664484	975	975	975	975	0
350	20240726	140500	7664484	975	975	975	975	10
351	20240726	140400	7654734	976	976	976	976	0
352	20240726	140300	7654734	976	976	976	976	0
353	20240726	140200	7654734	976	976	976	976	0
354	20240726	140100	7654734	976	976	976	976	0
355	20240726	140000	7654734	976	976	976	976	0
356	20240726	135900	7654734	976	975	976	975	100
357	20240726	135800	7557224	976	976	976	976	0
358	20240726	135700	7557224	976	976	976	976	0
359	20240726	135600	7557224	976	976	976	976	0
360	20240726	135500	7557224	976	976	976	976	0
361	20240726	135400	7557224	976	976	976	976	0
362	20240726	135300	7557224	976	976	976	976	0
363	20240726	135200	7557224	976	976	976	976	0
364	20240726	135100	7557224	976	976	976	976	0
365	20240726	135000	7557224	976	976	976	976	0
366	20240726	134900	7557224	976	976	976	976	0
367	20240726	134800	7557224	976	976	976	976	0
368	20240726	134700	7557224	976	976	976	976	0
369	20240726	134600	7557224	976	976	976	976	0
370	20240726	134500	7557224	976	976	976	976	0
371	20240726	134400	7557224	976	976	976	976	0
372	20240726	134300	7557224	976	976	976	976	0
373	20240726	134200	7557224	976	976	976	976	0
374	20240726	134100	7557224	976	976	976	976	0
375	20240726	134000	7557224	976	976	976	976	0
376	20240726	133900	7557224	976	976	976	976	0
377	20240726	133800	7557224	976	976	976	976	0
378	20240726	133700	7557224	976	975	976	975	100
379	20240726	133600	7459711	975	975	975	975	0
380	20240726	133500	7459711	975	975	975	975	0
381	20240726	133400	7459711	975	975	975	975	3
382	20240726	133300	7456786	976	976	976	976	0
383	20240726	133200	7456786	976	975	976	975	980
384	20240726	133100	6500396	976	976	976	976	0
385	20240726	133000	6500396	976	976	976	976	0
386	20240726	132900	6500396	976	976	976	976	0
387	20240726	132800	6500396	976	976	976	976	0
388	20240726	132700	6500396	976	976	976	976	0
389	20240726	132600	6500396	976	976	976	976	0
390	20240726	132500	6500396	976	976	976	976	0
391	20240726	132400	6500396	976	976	976	976	0
392	20240726	132300	6500396	976	976	976	976	0
393	20240726	132200	6500396	976	976	976	976	0
394	20240726	132100	6500396	976	975	976	975	55
395	20240726	132000	6446756	975	975	975	975	0
396	20240726	131900	6446756	975	975	975	975	0
397	20240726	131800	6446756	975	975	975	975	0
398	20240726	131700	6446756	975	975	975	975	0
399	20240726	131600	6446756	975	975	975	975	50
400	20240726	131500	6398006	977	977	977	977	0
401	20240726	131400	6398006	977	977	977	977	0
402	20240726	131300	6398006	977	977	977	977	0
403	20240726	131200	6398006	977	977	977	977	0
404	20240726	131100	6398006	977	977	977	977	0
405	20240726	131000	6398006	977	977	977	977	0
406	20240726	130900	6398006	977	977	977	977	0
407	20240726	130800	6398006	977	977	977	977	0
408	20240726	130700	6398006	977	977	977	977	0
409	20240726	130600	6398006	977	977	977	977	0
410	20240726	130500	6398006	977	977	977	977	0
411	20240726	130400	6398006	977	977	977	977	0
412	20240726	130300	6398006	977	977	977	977	0
413	20240726	130200	6398006	977	977	977	977	0
414	20240726	130100	6398006	977	977	977	977	0
415	20240726	130000	6398006	977	977	977	977	0
416	20240726	125900	6398006	977	977	977	977	10
417	20240726	125800	6388236	962	962	962	962	1
418	20240726	125700	6387274	978	978	978	978	0
419	20240726	125600	6387274	978	978	978	978	0
420	20240726	125500	6387274	978	978	978	978	0
421	20240726	125400	6387274	978	976	978	976	200
422	20240726	125300	6191937	976	976	976	976	0
423	20240726	125200	6191937	976	976	976	976	0
424	20240726	125100	6191937	976	976	976	976	0
425	20240726	125000	6191937	976	976	976	976	0
426	20240726	124900	6191937	976	976	976	976	0
427	20240726	124800	6191937	976	976	976	976	0
428	20240726	124700	6191937	976	976	976	976	0
429	20240726	124600	6191937	976	976	976	976	0
430	20240726	124500	6191937	976	976	976	976	0
431	20240726	124400	6191937	976	976	976	976	0
432	20240726	124300	6191937	976	976	976	976	0
433	20240726	124200	6191937	976	976	976	976	0
434	20240726	124100	6191937	976	976	976	976	0
435	20240726	124000	6191937	976	976	976	976	0
436	20240726	123900	6191937	976	976	976	976	0
437	20240726	123800	6191937	976	976	976	976	0
438	20240726	123700	6191937	976	976	976	976	0
439	20240726	123600	6191937	976	976	976	976	0
440	20240726	123500	6191937	976	976	976	976	0
441	20240726	123400	6191937	976	976	976	976	0
442	20240726	123300	6191937	976	976	976	976	0
443	20240726	123200	6191937	976	976	976	976	0
444	20240726	123100	6191937	976	976	976	976	10
445	20240726	123000	6182177	977	977	977	977	0
446	20240726	122900	6182177	977	977	977	977	0
447	20240726	122800	6182177	977	977	977	977	0
448	20240726	122700	6182177	977	977	977	977	0
449	20240726	122600	6182177	977	977	977	977	0
450	20240726	122500	6182177	977	977	977	977	0
451	20240726	122400	6182177	977	977	977	977	0
452	20240726	122300	6182177	977	977	977	977	0
453	20240726	122200	6182177	977	977	977	977	0
454	20240726	122100	6182177	977	977	977	977	0
455	20240726	122000	6182177	977	977	977	977	0
456	20240726	121900	6182177	977	977	977	977	0
457	20240726	121800	6182177	977	977	977	977	0
458	20240726	121700	6182177	977	977	977	977	0
459	20240726	121600	6182177	977	977	977	977	0
460	20240726	121500	6182177	977	977	977	977	0
461	20240726	121400	6182177	977	977	977	977	0
462	20240726	121300	6182177	977	977	977	977	0
463	20240726	121200	6182177	977	977	977	977	0
464	20240726	121100	6182177	977	977	977	977	0
465	20240726	121000	6182177	977	977	977	977	0
466	20240726	120900	6182177	977	977	977	977	0
467	20240726	120800	6182177	977	977	977	977	0
468	20240726	120700	6182177	977	977	977	977	0
469	20240726	120600	6182177	977	977	977	977	0
470	20240726	120500	6182177	977	977	977	977	0
471	20240726	120400	6182177	977	977	977	977	0
472	20240726	120300	6182177	977	977	977	977	0
473	20240726	120200	6182177	977	977	977	977	0
474	20240726	120100	6182177	977	977	977	977	0
475	20240726	120000	6182177	977	977	977	977	0
476	20240726	115900	6182177	977	977	977	977	0
477	20240726	115800	6182177	977	977	977	977	0
478	20240726	115700	6182177	977	977	977	977	0
479	20240726	115600	6182177	977	977	977	977	0
480	20240726	115500	6182177	977	977	977	977	0
481	20240726	115400	6182177	977	977	977	977	0
482	20240726	115300	6182177	977	977	977	977	0
483	20240726	115200	6182177	977	977	977	977	0
484	20240726	115100	6182177	977	977	977	977	0
485	20240726	115000	6182177	977	977	977	977	0
486	20240726	114900	6182177	977	977	977	977	0
487	20240726	114800	6182177	977	977	977	977	0
488	20240726	114700	6182177	977	977	977	977	0
489	20240726	114600	6182177	977	977	977	977	8
490	20240726	114500	6174361	977	977	977	977	1
491	20240726	114400	6173384	962	962	962	962	3
492	20240726	114300	6170498	977	977	977	977	0
493	20240726	114200	6170498	977	977	977	977	0
494	20240726	114100	6170498	977	977	977	977	0
495	20240726	114000	6170498	977	977	977	977	1
496	20240726	113900	6169521	961	961	961	961	0
497	20240726	113800	6169521	961	961	961	961	0
498	20240726	113700	6169521	961	961	961	961	0
499	20240726	113600	6169521	961	961	961	961	0
500	20240726	113500	6169521	961	961	961	961	0
501	20240726	113400	6169521	961	961	961	961	0
502	20240726	113300	6169521	961	961	961	961	0
503	20240726	113200	6169521	961	961	961	961	0
504	20240726	113100	6169521	961	961	961	961	500
505	20240726	113000	5689021	977	977	977	977	0
506	20240726	112900	5689021	977	977	977	977	0
507	20240726	112800	5689021	977	977	977	977	10
508	20240726	112700	5679251	977	977	977	977	0
509	20240726	112600	5679251	977	977	977	977	0
510	20240726	112500	5679251	977	977	977	977	0
511	20240726	112400	5679251	977	977	977	977	0
512	20240726	112300	5679251	977	977	977	977	0
513	20240726	112200	5679251	977	977	977	977	0
514	20240726	112100	5679251	977	977	977	977	0
515	20240726	112000	5679251	977	977	977	977	0
516	20240726	111900	5679251	977	977	977	977	0
517	20240726	111800	5679251	977	977	977	977	0
518	20240726	111700	5679251	977	977	977	977	0
519	20240726	111600	5679251	977	977	977	977	0
520	20240726	111500	5679251	977	977	977	977	1
521	20240726	111400	5678274	971	971	971	971	0
522	20240726	111300	5678274	971	971	971	971	0
523	20240726	111200	5678274	971	971	971	971	0
524	20240726	111100	5678274	971	971	971	971	0
525	20240726	111000	5678274	971	971	971	971	0
526	20240726	110900	5678274	971	971	971	971	0
527	20240726	110800	5678274	971	971	971	971	0
528	20240726	110700	5678274	971	973	973	971	2548
529	20240726	110600	3202136	978	978	978	978	0
530	20240726	110500	3202136	978	978	978	978	0
531	20240726	110400	3202136	978	978	978	978	0
532	20240726	110300	3202136	978	978	978	978	0
533	20240726	110200	3202136	978	978	978	978	0
534	20240726	110100	3202136	978	978	978	978	0
535	20240726	110000	3202136	978	978	978	978	0
536	20240726	105900	3202136	978	978	978	978	0
537	20240726	105800	3202136	978	978	978	978	0
538	20240726	105700	3202136	978	978	978	978	0
539	20240726	105600	3202136	978	978	978	978	0
540	20240726	105500	3202136	978	978	978	978	0
541	20240726	105400	3202136	978	978	978	978	0
542	20240726	105300	3202136	978	978	978	978	0
543	20240726	105200	3202136	978	978	978	978	0
544	20240726	105100	3202136	978	978	978	978	0
545	20240726	105000	3202136	978	978	978	978	0
546	20240726	104900	3202136	978	978	978	978	0
547	20240726	104800	3202136	978	978	978	978	0
548	20240726	104700	3202136	978	978	978	978	0
549	20240726	104600	3202136	978	978	978	978	0
550	20240726	104500	3202136	978	978	978	978	0
551	20240726	104400	3202136	978	978	978	978	0
552	20240726	104300	3202136	978	978	978	978	0
553	20240726	104200	3202136	978	978	978	978	0
554	20240726	104100	3202136	978	978	978	978	0
555	20240726	104000	3202136	978	978	978	978	0
556	20240726	103900	3202136	978	978	978	978	0
557	20240726	103800	3202136	978	978	978	978	0
558	20240726	103700	3202136	978	978	978	978	0
559	20240726	103600	3202136	978	978	978	978	0
560	20240726	103500	3202136	978	978	978	978	0
561	20240726	103400	3202136	978	978	978	978	0
562	20240726	103300	3202136	978	978	978	978	0
563	20240726	103200	3202136	978	978	978	978	0
564	20240726	103100	3202136	978	978	978	978	0
565	20240726	103000	3202136	978	978	978	978	0
566	20240726	102900	3202136	978	978	978	978	0
567	20240726	102800	3202136	978	978	978	978	0
568	20240726	102700	3202136	978	978	978	978	0
569	20240726	102600	3202136	978	978	978	978	1
570	20240726	102500	3201158	978	978	978	978	0
571	20240726	102400	3201158	978	978	978	978	0
572	20240726	102300	3201158	978	978	978	978	0
573	20240726	102200	3201158	978	978	978	978	0
574	20240726	102100	3201158	978	978	978	978	0
575	20240726	102000	3201158	978	978	978	978	0
576	20240726	101900	3201158	978	978	978	978	0
577	20240726	101800	3201158	978	978	978	978	0
578	20240726	101700	3201158	978	978	978	978	0
579	20240726	101600	3201158	978	978	978	978	0
580	20240726	101500	3201158	978	978	978	978	0
581	20240726	101400	3201158	978	978	978	978	0
582	20240726	101300	3201158	978	978	978	978	0
583	20240726	101200	3201158	978	978	978	978	0
584	20240726	101100	3201158	978	978	978	978	0
585	20240726	101000	3201158	978	978	978	978	0
586	20240726	100900	3201158	978	978	978	978	0
587	20240726	100800	3201158	978	978	978	978	0
588	20240726	100700	3201158	978	978	978	978	0
589	20240726	100600	3201158	978	978	978	978	0
590	20240726	100500	3201158	978	978	978	978	0
591	20240726	100400	3201158	978	978	978	978	0
592	20240726	100300	3201158	978	978	978	978	0
593	20240726	100200	3201158	978	978	978	978	0
594	20240726	100100	3201158	978	978	978	978	0
595	20240726	100000	3201158	978	978	978	978	0
596	20240726	095900	3201158	978	978	978	978	0
597	20240726	095800	3201158	978	978	978	978	0
598	20240726	095700	3201158	978	978	978	978	0
599	20240726	095600	3201158	978	978	978	978	0
600	20240726	095500	3201158	978	978	978	978	5
601	20240726	095400	3196268	978	978	978	978	0
602	20240726	095300	3196268	978	978	978	978	0
603	20240726	095200	3196268	978	978	978	978	0
604	20240726	095100	3196268	978	978	978	978	1010
605	20240726	095000	2208488	978	978	978	978	0
606	20240726	094900	2208488	978	978	978	978	0
607	20240726	094800	2208488	978	978	978	978	0
608	20240726	094700	2208488	978	978	978	978	10
609	20240726	094600	2198708	978	978	978	978	10
610	20240726	094500	2188928	978	978	978	978	0
611	20240726	094400	2188928	978	978	978	978	1
612	20240726	094300	2187950	978	978	978	978	0
613	20240726	094200	2187950	978	978	978	978	0
614	20240726	094100	2187950	978	977	978	977	22
615	20240726	094000	2166454	971	971	971	971	0
616	20240726	093900	2166454	971	971	971	971	0
617	20240726	093800	2166454	971	971	971	971	0
618	20240726	093700	2166454	971	971	971	971	0
619	20240726	093600	2166454	971	971	971	971	0
620	20240726	093500	2166454	971	971	971	971	75
621	20240726	093400	2093629	977	977	977	977	0
622	20240726	093300	2093629	977	977	977	977	0
623	20240726	093200	2093629	977	977	977	977	0
624	20240726	093100	2093629	977	977	977	977	0
625	20240726	093000	2093629	977	977	977	977	0
626	20240726	092900	2093629	977	977	977	977	0
627	20240726	092800	2093629	977	977	977	977	0
628	20240726	092700	2093629	977	977	977	977	92
629	20240726	092600	2003745	978	978	978	978	0
630	20240726	092500	2003745	978	978	978	978	0
631	20240726	092400	2003745	978	978	978	978	900
632	20240726	092300	1123545	978	978	978	978	0
633	20240726	092200	1123545	978	978	978	978	0
634	20240726	092100	1123545	978	978	978	978	0
635	20240726	092000	1123545	978	978	978	978	10
636	20240726	091900	1113765	971	971	971	971	0
637	20240726	091800	1113765	971	972	972	971	1000
638	20240726	091700	142755	979	979	979	979	0
639	20240726	091600	142755	979	979	979	979	0
640	20240726	091500	142755	979	979	979	979	0
641	20240726	091400	142755	979	979	979	979	0
642	20240726	091300	142755	979	979	979	979	0
643	20240726	091200	142755	979	979	979	979	0
644	20240726	091100	142755	979	979	979	979	0
645	20240726	091000	142755	979	979	979	979	0
646	20240726	090900	142755	979	979	979	979	0
647	20240726	090800	142755	979	979	979	979	1
648	20240726	090700	141776	979	979	979	979	0
649	20240726	090600	141776	979	979	979	979	0
650	20240726	090500	141776	979	979	979	979	10
651	20240726	090400	131986	979	979	979	979	0
652	20240726	090300	131986	979	979	979	979	0
653	20240726	090200	131986	979	978	979	978	83
654	20240726	090100	50808	977	977	977	977	50
655	20240726	090000	1958	979	979	979	979	2