KissMeData/084440/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195300	11373547	990	990	990	990	112
3	20240724	195200	11373547	990	990	990	990	0
4	20240724	195100	11373547	990	990	990	990	0
5	20240724	195000	11373547	990	990	990	990	0
6	20240724	194900	11373547	990	990	990	990	0
7	20240724	194800	11373547	990	990	990	990	0
8	20240724	194700	11373547	990	990	990	990	0
9	20240724	194600	11373547	990	990	990	990	0
10	20240724	194500	11373547	990	990	990	990	0
11	20240724	194400	11373547	990	990	990	990	0
12	20240724	194300	11373547	990	990	990	990	0
13	20240724	194200	11373547	990	990	990	990	0
14	20240724	194100	11373547	990	990	990	990	0
15	20240724	194000	11373547	990	990	990	990	0
16	20240724	193900	11373547	990	990	990	990	0
17	20240724	193800	11373547	990	990	990	990	0
18	20240724	193700	11373547	990	990	990	990	0
19	20240724	193600	11373547	990	990	990	990	0
20	20240724	193500	11373547	990	990	990	990	0
21	20240724	193400	11373547	990	990	990	990	0
22	20240724	193300	11373547	990	990	990	990	0
23	20240724	193200	11373547	990	990	990	990	0
24	20240724	193100	11373547	990	990	990	990	0
25	20240724	193000	11373547	990	990	990	990	0
26	20240724	192900	11373547	990	990	990	990	0
27	20240724	192800	11373547	990	990	990	990	0
28	20240724	192700	11373547	990	990	990	990	0
29	20240724	192600	11373547	990	990	990	990	0
30	20240724	192500	11373547	990	990	990	990	0
31	20240724	192400	11373547	990	990	990	990	0
32	20240724	192300	11373547	990	990	990	990	112
33	20240724	192200	11373547	990	990	990	990	0
34	20240724	192100	11373547	990	990	990	990	0
35	20240724	192000	11373547	990	990	990	990	0
36	20240724	191900	11373547	990	990	990	990	0
37	20240724	191800	11373547	990	990	990	990	0
38	20240724	191700	11373547	990	990	990	990	0
39	20240724	191600	11373547	990	990	990	990	0
40	20240724	191500	11373547	990	990	990	990	0
41	20240724	191400	11373547	990	990	990	990	0
42	20240724	191300	11373547	990	990	990	990	0
43	20240724	191200	11373547	990	990	990	990	0
44	20240724	191100	11373547	990	990	990	990	0
45	20240724	191000	11373547	990	990	990	990	0
46	20240724	190900	11373547	990	990	990	990	0
47	20240724	190800	11373547	990	990	990	990	0
48	20240724	190700	11373547	990	990	990	990	0
49	20240724	190600	11373547	990	990	990	990	0
50	20240724	190500	11373547	990	990	990	990	0
51	20240724	190400	11373547	990	990	990	990	0
52	20240724	190300	11373547	990	990	990	990	0
53	20240724	190200	11373547	990	990	990	990	0
54	20240724	190100	11373547	990	990	990	990	0
55	20240724	190000	11373547	990	990	990	990	0
56	20240724	185900	11373547	990	990	990	990	0
57	20240724	185800	11373547	990	990	990	990	0
58	20240724	185700	11373547	990	990	990	990	0
59	20240724	185600	11373547	990	990	990	990	0
60	20240724	185500	11373547	990	990	990	990	0
61	20240724	185400	11373547	990	990	990	990	0
62	20240724	185300	11373547	990	990	990	990	112
63	20240724	185200	11373547	990	990	990	990	0
64	20240724	185100	11373547	990	990	990	990	0
65	20240724	185000	11373547	990	990	990	990	0
66	20240724	184900	11373547	990	990	990	990	0
67	20240724	184800	11373547	990	990	990	990	0
68	20240724	184700	11373547	990	990	990	990	0
69	20240724	184600	11373547	990	990	990	990	0
70	20240724	184500	11373547	990	990	990	990	0
71	20240724	184400	11373547	990	990	990	990	0
72	20240724	184300	11373547	990	990	990	990	0
73	20240724	184200	11373547	990	990	990	990	0
74	20240724	184100	11373547	990	990	990	990	0
75	20240724	184000	11373547	990	990	990	990	0
76	20240724	183900	11373547	990	990	990	990	0
77	20240724	183800	11373547	990	990	990	990	0
78	20240724	183700	11373547	990	990	990	990	0
79	20240724	183600	11373547	990	990	990	990	0
80	20240724	183500	11373547	990	990	990	990	0
81	20240724	183400	11373547	990	990	990	990	0
82	20240724	183300	11373547	990	990	990	990	0
83	20240724	183200	11373547	990	990	990	990	0
84	20240724	183100	11373547	990	990	990	990	0
85	20240724	183000	11373547	990	990	990	990	0
86	20240724	182900	11373547	990	990	990	990	0
87	20240724	182800	11373547	990	990	990	990	0
88	20240724	182700	11373547	990	990	990	990	0
89	20240724	182600	11373547	990	990	990	990	0
90	20240724	182500	11373547	990	990	990	990	0
91	20240724	182400	11373547	990	990	990	990	0
92	20240724	182300	11373547	990	990	990	990	112
93	20240724	182200	11373547	990	990	990	990	0
94	20240724	182100	11373547	990	990	990	990	0
95	20240724	182000	11373547	990	990	990	990	0
96	20240724	181900	11373547	990	990	990	990	0
97	20240724	181800	11373547	990	990	990	990	0
98	20240724	181700	11373547	990	990	990	990	0
99	20240724	181600	11373547	990	990	990	990	0
100	20240724	181500	11373547	990	990	990	990	0
101	20240724	181400	11373547	990	990	990	990	0
102	20240724	181300	11373547	990	990	990	990	0
103	20240724	181200	11373547	990	990	990	990	0
104	20240724	181100	11373547	990	990	990	990	0
105	20240724	181000	11373547	990	990	990	990	0
106	20240724	180900	11373547	990	990	990	990	0
107	20240724	180800	11373547	990	990	990	990	0
108	20240724	180700	11373547	990	990	990	990	0
109	20240724	180600	11373547	990	990	990	990	0
110	20240724	180500	11373547	990	990	990	990	0
111	20240724	180400	11373547	990	990	990	990	0
112	20240724	180300	11373547	990	990	990	990	0
113	20240724	180200	11373547	990	990	990	990	0
114	20240724	180100	11373547	990	990	990	990	0
115	20240724	180000	11373547	990	990	990	990	0
116	20240724	175900	11373547	990	990	990	990	0
117	20240724	175800	11373547	990	990	990	990	0
118	20240724	175700	11373547	990	990	990	990	0
119	20240724	175600	11373547	990	990	990	990	0
120	20240724	175500	11373547	990	990	990	990	0
121	20240724	175400	11373547	990	990	990	990	0
122	20240724	175300	11373547	990	990	990	990	112
123	20240724	175200	11373547	990	990	990	990	0
124	20240724	175100	11373547	990	990	990	990	0
125	20240724	175000	11373547	990	990	990	990	0
126	20240724	174900	11373547	990	990	990	990	0
127	20240724	174800	11373547	990	990	990	990	0
128	20240724	174700	11373547	990	990	990	990	0
129	20240724	174600	11373547	990	990	990	990	0
130	20240724	174500	11373547	990	990	990	990	0
131	20240724	174400	11373547	990	990	990	990	0
132	20240724	174300	11373547	990	990	990	990	0
133	20240724	174200	11373547	990	990	990	990	0
134	20240724	174100	11373547	990	990	990	990	0
135	20240724	174000	11373547	990	990	990	990	0
136	20240724	173900	11373547	990	990	990	990	0
137	20240724	173800	11373547	990	990	990	990	0
138	20240724	173700	11373547	990	990	990	990	0
139	20240724	173600	11373547	990	990	990	990	0
140	20240724	173500	11373547	990	990	990	990	0
141	20240724	173400	11373547	990	990	990	990	0
142	20240724	173300	11373547	990	990	990	990	0
143	20240724	173200	11373547	990	990	990	990	0
144	20240724	173100	11373547	990	990	990	990	0
145	20240724	173000	11373547	990	990	990	990	0
146	20240724	172900	11373547	990	990	990	990	0
147	20240724	172800	11373547	990	990	990	990	0
148	20240724	172700	11373547	990	990	990	990	0
149	20240724	172600	11373547	990	990	990	990	0
150	20240724	172500	11373547	990	990	990	990	0
151	20240724	172400	11373547	990	990	990	990	0
152	20240724	172300	11373547	990	990	990	990	112
153	20240724	172200	11373547	990	990	990	990	0
154	20240724	172100	11373547	990	990	990	990	0
155	20240724	172000	11373547	990	990	990	990	0
156	20240724	171900	11373547	990	990	990	990	0
157	20240724	171800	11373547	990	990	990	990	0
158	20240724	171700	11373547	990	990	990	990	0
159	20240724	171600	11373547	990	990	990	990	0
160	20240724	171500	11373547	990	990	990	990	0
161	20240724	171400	11373547	990	990	990	990	0
162	20240724	171300	11373547	990	990	990	990	0
163	20240724	171200	11373547	990	990	990	990	0
164	20240724	171100	11373547	990	990	990	990	0
165	20240724	171000	11373547	990	990	990	990	0
166	20240724	170900	11373547	990	990	990	990	0
167	20240724	170800	11373547	990	990	990	990	0
168	20240724	170700	11373547	990	990	990	990	0
169	20240724	170600	11373547	990	990	990	990	0
170	20240724	170500	11373547	990	990	990	990	0
171	20240724	170400	11373547	990	990	990	990	0
172	20240724	170300	11373547	990	990	990	990	0
173	20240724	170200	11373547	990	990	990	990	0
174	20240724	170100	11373547	990	990	990	990	0
175	20240724	170000	11373547	990	990	990	990	0
176	20240724	165900	11373547	990	990	990	990	0
177	20240724	165800	11373547	990	990	990	990	0
178	20240724	165700	11373547	990	990	990	990	0
179	20240724	165600	11373547	990	990	990	990	0
180	20240724	165500	11373547	990	990	990	990	0
181	20240724	165400	11373547	990	990	990	990	0
182	20240724	165300	11373547	990	990	990	990	112
183	20240724	165200	11373547	990	990	990	990	0
184	20240724	165100	11373547	990	990	990	990	0
185	20240724	165000	11373547	990	990	990	990	0
186	20240724	164900	11373547	990	990	990	990	0
187	20240724	164800	11373547	990	990	990	990	0
188	20240724	164700	11373547	990	990	990	990	0
189	20240724	164600	11373547	990	990	990	990	0
190	20240724	164500	11373547	990	990	990	990	0
191	20240724	164400	11373547	990	990	990	990	0
192	20240724	164300	11373547	990	990	990	990	0
193	20240724	164200	11373547	990	990	990	990	0
194	20240724	164100	11373547	990	990	990	990	0
195	20240724	164000	11373547	990	990	990	990	0
196	20240724	163900	11373547	990	990	990	990	0
197	20240724	163800	11373547	990	990	990	990	0
198	20240724	163700	11373547	990	990	990	990	0
199	20240724	163600	11373547	990	990	990	990	0
200	20240724	163500	11373547	990	990	990	990	0
201	20240724	163400	11373547	990	990	990	990	0
202	20240724	163300	11373547	990	990	990	990	0
203	20240724	163200	11373547	990	990	990	990	0
204	20240724	163100	11373547	990	990	990	990	0
205	20240724	163000	11373547	990	990	990	990	0
206	20240724	162900	11373547	990	990	990	990	0
207	20240724	162800	11373547	990	990	990	990	0
208	20240724	162700	11373547	990	990	990	990	0
209	20240724	162600	11373547	990	990	990	990	0
210	20240724	162500	11373547	990	990	990	990	0
211	20240724	162400	11373547	990	990	990	990	0
212	20240724	162300	11373547	990	990	990	990	112
213	20240724	162200	11373547	990	990	990	990	0
214	20240724	162100	11373547	990	990	990	990	0
215	20240724	162000	11373547	990	990	990	990	0
216	20240724	161900	11373547	990	990	990	990	0
217	20240724	161800	11373547	990	990	990	990	0
218	20240724	161700	11373547	990	990	990	990	0
219	20240724	161600	11373547	990	990	990	990	0
220	20240724	161500	11373547	990	990	990	990	0
221	20240724	161400	11373547	990	990	990	990	0
222	20240724	161300	11373547	990	990	990	990	0
223	20240724	161200	11373547	990	990	990	990	0
224	20240724	161100	11373547	990	990	990	990	0
225	20240724	161000	11373547	990	990	990	990	0
226	20240724	160900	11373547	990	990	990	990	0
227	20240724	160800	11373547	990	990	990	990	0
228	20240724	160700	11373547	990	990	990	990	0
229	20240724	160600	11373547	990	990	990	990	0
230	20240724	160500	11373547	990	990	990	990	0
231	20240724	160400	11373547	990	990	990	990	0
232	20240724	160300	11373547	990	990	990	990	0
233	20240724	160200	11373547	990	990	990	990	0
234	20240724	160100	11373547	990	990	990	990	0
235	20240724	160000	11373547	990	990	990	990	0
236	20240724	155900	11373547	990	990	990	990	0
237	20240724	155800	11373547	990	990	990	990	0
238	20240724	155700	11373547	990	990	990	990	0
239	20240724	155600	11373547	990	990	990	990	0
240	20240724	155500	11373547	990	990	990	990	0
241	20240724	155400	11373547	990	990	990	990	0
242	20240724	155300	11373547	990	990	990	990	112
243	20240724	155200	11373547	990	990	990	990	0
244	20240724	155100	11373547	990	990	990	990	0
245	20240724	155000	11373547	990	990	990	990	0
246	20240724	154900	11373547	990	990	990	990	0
247	20240724	154800	11373547	990	990	990	990	0
248	20240724	154700	11373547	990	990	990	990	0
249	20240724	154600	11373547	990	990	990	990	0
250	20240724	154500	11373547	990	990	990	990	0
251	20240724	154400	11373547	990	990	990	990	0
252	20240724	154300	11373547	990	990	990	990	0
253	20240724	154200	11373547	990	990	990	990	0
254	20240724	154100	11373547	990	990	990	990	0
255	20240724	154000	11373547	990	990	990	990	0
256	20240724	153900	11373547	990	990	990	990	0
257	20240724	153800	11373547	990	990	990	990	0
258	20240724	153700	11373547	990	990	990	990	0
259	20240724	153600	11373547	990	990	990	990	0
260	20240724	153500	11373547	990	990	990	990	0
261	20240724	153400	11373547	990	990	990	990	0
262	20240724	153300	11373547	990	990	990	990	0
263	20240724	153200	11373547	990	990	990	990	0
264	20240724	153100	11373547	990	990	990	990	0
265	20240724	153000	11373547	990	990	990	990	112
266	20240724	152900	11262667	990	990	990	990	0
267	20240724	152800	11262667	990	990	990	990	0
268	20240724	152700	11262667	990	990	990	990	0
269	20240724	152600	11262667	990	990	990	990	0
270	20240724	152500	11262667	990	990	990	990	0
271	20240724	152400	11262667	990	990	990	990	0
272	20240724	152300	11262667	990	990	990	990	0
273	20240724	152200	11262667	990	990	990	990	0
274	20240724	152100	11262667	990	990	990	990	0
275	20240724	152000	11262667	990	990	990	990	0
276	20240724	151900	11262667	990	990	990	990	0
277	20240724	151800	11262667	990	990	990	990	0
278	20240724	151700	11262667	990	990	990	990	0
279	20240724	151600	11262667	990	990	990	990	0
280	20240724	151500	11262667	990	990	990	990	1
281	20240724	151400	11261677	988	988	988	988	0
282	20240724	151300	11261677	988	988	988	988	0
283	20240724	151200	11261677	988	990	990	988	717
284	20240724	151100	10552281	988	988	988	988	0
285	20240724	151000	10552281	988	988	988	988	0
286	20240724	150900	10552281	988	988	988	988	0
287	20240724	150800	10552281	988	988	988	988	0
288	20240724	150700	10552281	988	988	988	988	0
289	20240724	150600	10552281	988	988	988	988	0
290	20240724	150500	10552281	988	988	988	988	0
291	20240724	150400	10552281	988	988	988	988	0
292	20240724	150300	10552281	988	988	988	988	0
293	20240724	150200	10552281	988	988	988	988	0
294	20240724	150100	10552281	988	988	988	988	0
295	20240724	150000	10552281	988	988	988	988	0
296	20240724	145900	10552281	988	988	988	988	0
297	20240724	145800	10552281	988	988	988	988	200
298	20240724	145700	10354681	988	988	988	988	0
299	20240724	145600	10354681	988	988	988	988	0
300	20240724	145500	10354681	988	988	988	988	0
301	20240724	145400	10354681	988	988	988	988	1
302	20240724	145300	10353693	990	990	990	990	1
303	20240724	145200	10352703	990	990	990	990	0
304	20240724	145100	10352703	990	990	990	990	0
305	20240724	145000	10352703	990	990	990	990	0
306	20240724	144900	10352703	990	990	990	990	0
307	20240724	144800	10352703	990	990	990	990	0
308	20240724	144700	10352703	990	990	990	990	0
309	20240724	144600	10352703	990	989	990	989	3018
310	20240724	144500	7364896	988	988	988	988	0
311	20240724	144400	7364896	988	988	988	988	0
312	20240724	144300	7364896	988	988	988	988	0
313	20240724	144200	7364896	988	988	988	988	0
314	20240724	144100	7364896	988	988	988	988	989
315	20240724	144000	6387764	988	988	988	988	1100
316	20240724	143900	5300964	988	988	988	988	0
317	20240724	143800	5300964	988	988	988	988	100
318	20240724	143700	5202164	988	988	988	988	0
319	20240724	143600	5202164	988	988	988	988	0
320	20240724	143500	5202164	988	988	988	988	111
321	20240724	143400	5092496	987	987	987	987	0
322	20240724	143300	5092496	987	987	987	987	0
323	20240724	143200	5092496	987	987	987	987	0
324	20240724	143100	5092496	987	987	987	987	0
325	20240724	143000	5092496	987	987	987	987	0
326	20240724	142900	5092496	987	987	987	987	0
327	20240724	142800	5092496	987	987	987	987	0
328	20240724	142700	5092496	987	987	987	987	0
329	20240724	142600	5092496	987	987	987	987	0
330	20240724	142500	5092496	987	987	987	987	0
331	20240724	142400	5092496	987	987	987	987	0
332	20240724	142300	5092496	987	987	987	987	0
333	20240724	142200	5092496	987	987	987	987	0
334	20240724	142100	5092496	987	988	988	987	95
335	20240724	142000	4998727	988	988	988	988	0
336	20240724	141900	4998727	988	988	988	988	96
337	20240724	141800	4903879	987	987	987	987	0
338	20240724	141700	4903879	987	987	987	987	0
339	20240724	141600	4903879	987	987	987	987	0
340	20240724	141500	4903879	987	987	987	987	0
341	20240724	141400	4903879	987	987	987	987	0
342	20240724	141300	4903879	987	987	987	987	0
343	20240724	141200	4903879	987	987	987	987	0
344	20240724	141100	4903879	987	987	987	987	0
345	20240724	141000	4903879	987	987	987	987	0
346	20240724	140900	4903879	987	987	987	987	0
347	20240724	140800	4903879	987	987	987	987	0
348	20240724	140700	4903879	987	987	987	987	0
349	20240724	140600	4903879	987	987	987	987	0
350	20240724	140500	4903879	987	987	987	987	0
351	20240724	140400	4903879	987	987	987	987	0
352	20240724	140300	4903879	987	987	987	987	0
353	20240724	140200	4903879	987	987	987	987	0
354	20240724	140100	4903879	987	987	987	987	0
355	20240724	140000	4903879	987	987	987	987	0
356	20240724	135900	4903879	987	987	987	987	0
357	20240724	135800	4903879	987	987	987	987	0
358	20240724	135700	4903879	987	987	987	987	0
359	20240724	135600	4903879	987	987	987	987	0
360	20240724	135500	4903879	987	987	987	987	0
361	20240724	135400	4903879	987	987	987	987	0
362	20240724	135300	4903879	987	987	987	987	0
363	20240724	135200	4903879	987	987	987	987	0
364	20240724	135100	4903879	987	987	987	987	0
365	20240724	135000	4903879	987	987	987	987	0
366	20240724	134900	4903879	987	987	987	987	0
367	20240724	134800	4903879	987	987	987	987	0
368	20240724	134700	4903879	987	987	987	987	0
369	20240724	134600	4903879	987	987	987	987	0
370	20240724	134500	4903879	987	987	987	987	0
371	20240724	134400	4903879	987	987	987	987	0
372	20240724	134300	4903879	987	987	987	987	0
373	20240724	134200	4903879	987	987	987	987	0
374	20240724	134100	4903879	987	987	987	987	0
375	20240724	134000	4903879	987	987	987	987	0
376	20240724	133900	4903879	987	987	987	987	0
377	20240724	133800	4903879	987	987	987	987	0
378	20240724	133700	4903879	987	987	987	987	0
379	20240724	133600	4903879	987	987	987	987	0
380	20240724	133500	4903879	987	987	987	987	0
381	20240724	133400	4903879	987	987	987	987	0
382	20240724	133300	4903879	987	987	987	987	0
383	20240724	133200	4903879	987	987	987	987	0
384	20240724	133100	4903879	987	987	987	987	0
385	20240724	133000	4903879	987	987	987	987	103
386	20240724	132900	4802218	991	991	991	991	0
387	20240724	132800	4802218	991	991	991	991	0
388	20240724	132700	4802218	991	991	991	991	0
389	20240724	132600	4802218	991	991	991	991	0
390	20240724	132500	4802218	991	991	991	991	0
391	20240724	132400	4802218	991	991	991	991	0
392	20240724	132300	4802218	991	991	991	991	0
393	20240724	132200	4802218	991	991	991	991	0
394	20240724	132100	4802218	991	991	991	991	0
395	20240724	132000	4802218	991	991	991	991	0
396	20240724	131900	4802218	991	991	991	991	0
397	20240724	131800	4802218	991	991	991	991	0
398	20240724	131700	4802218	991	991	991	991	0
399	20240724	131600	4802218	991	991	991	991	0
400	20240724	131500	4802218	991	991	991	991	0
401	20240724	131400	4802218	991	991	991	991	0
402	20240724	131300	4802218	991	991	991	991	0
403	20240724	131200	4802218	991	991	991	991	0
404	20240724	131100	4802218	991	991	991	991	0
405	20240724	131000	4802218	991	991	991	991	0
406	20240724	130900	4802218	991	991	991	991	0
407	20240724	130800	4802218	991	991	991	991	0
408	20240724	130700	4802218	991	991	991	991	0
409	20240724	130600	4802218	991	991	991	991	0
410	20240724	130500	4802218	991	991	991	991	0
411	20240724	130400	4802218	991	991	991	991	0
412	20240724	130300	4802218	991	991	991	991	0
413	20240724	130200	4802218	991	991	991	991	0
414	20240724	130100	4802218	991	991	991	991	0
415	20240724	130000	4802218	991	991	991	991	1
416	20240724	125900	4801227	987	987	987	987	0
417	20240724	125800	4801227	987	987	987	987	0
418	20240724	125700	4801227	987	987	987	987	16
419	20240724	125600	4785435	986	986	986	986	0
420	20240724	125500	4785435	986	986	986	986	0
421	20240724	125400	4785435	986	986	986	986	0
422	20240724	125300	4785435	986	986	986	986	0
423	20240724	125200	4785435	986	986	986	986	0
424	20240724	125100	4785435	986	986	986	986	0
425	20240724	125000	4785435	986	986	986	986	0
426	20240724	124900	4785435	986	986	986	986	0
427	20240724	124800	4785435	986	986	986	986	0
428	20240724	124700	4785435	986	986	986	986	0
429	20240724	124600	4785435	986	986	986	986	0
430	20240724	124500	4785435	986	986	986	986	0
431	20240724	124400	4785435	986	986	986	986	0
432	20240724	124300	4785435	986	986	986	986	0
433	20240724	124200	4785435	986	986	986	986	0
434	20240724	124100	4785435	986	986	986	986	0
435	20240724	124000	4785435	986	986	986	986	0
436	20240724	123900	4785435	986	989	989	986	1977
437	20240724	123800	2830675	990	990	990	990	0
438	20240724	123700	2830675	990	990	990	990	23
439	20240724	123600	2807905	992	992	992	992	0
440	20240724	123500	2807905	992	992	992	992	0
441	20240724	123400	2807905	992	992	992	992	0
442	20240724	123300	2807905	992	992	992	992	0
443	20240724	123200	2807905	992	992	992	992	0
444	20240724	123100	2807905	992	992	992	992	0
445	20240724	123000	2807905	992	992	992	992	0
446	20240724	122900	2807905	992	992	992	992	0
447	20240724	122800	2807905	992	992	992	992	0
448	20240724	122700	2807905	992	992	992	992	0
449	20240724	122600	2807905	992	992	992	992	0
450	20240724	122500	2807905	992	992	992	992	0
451	20240724	122400	2807905	992	992	992	992	0
452	20240724	122300	2807905	992	992	992	992	0
453	20240724	122200	2807905	992	992	992	992	0
454	20240724	122100	2807905	992	992	992	992	0
455	20240724	122000	2807905	992	992	992	992	0
456	20240724	121900	2807905	992	992	992	992	0
457	20240724	121800	2807905	992	992	992	992	4
458	20240724	121700	2803937	992	992	992	992	0
459	20240724	121600	2803937	992	992	992	992	50
460	20240724	121500	2754337	992	992	992	992	0
461	20240724	121400	2754337	992	992	992	992	0
462	20240724	121300	2754337	992	992	992	992	0
463	20240724	121200	2754337	992	992	992	992	0
464	20240724	121100	2754337	992	992	992	992	0
465	20240724	121000	2754337	992	992	992	992	0
466	20240724	120900	2754337	992	992	992	992	0
467	20240724	120800	2754337	992	992	992	992	0
468	20240724	120700	2754337	992	992	992	992	1
469	20240724	120600	2753345	992	992	992	992	1
470	20240724	120500	2752353	990	990	990	990	0
471	20240724	120400	2752353	990	990	990	990	1
472	20240724	120300	2751363	990	990	990	990	0
473	20240724	120200	2751363	990	990	990	990	0
474	20240724	120100	2751363	990	990	990	990	0
475	20240724	120000	2751363	990	990	990	990	0
476	20240724	115900	2751363	990	990	990	990	0
477	20240724	115800	2751363	990	990	990	990	10
478	20240724	115700	2741463	990	990	990	990	0
479	20240724	115600	2741463	990	990	990	990	0
480	20240724	115500	2741463	990	990	990	990	0
481	20240724	115400	2741463	990	990	990	990	0
482	20240724	115300	2741463	990	990	990	990	0
483	20240724	115200	2741463	990	990	990	990	0
484	20240724	115100	2741463	990	990	990	990	35
485	20240724	115000	2706813	992	992	992	992	0
486	20240724	114900	2706813	992	992	992	992	0
487	20240724	114800	2706813	992	992	992	992	0
488	20240724	114700	2706813	992	992	992	992	0
489	20240724	114600	2706813	992	992	992	992	0
490	20240724	114500	2706813	992	992	992	992	0
491	20240724	114400	2706813	992	992	992	992	0
492	20240724	114300	2706813	992	992	992	992	0
493	20240724	114200	2706813	992	992	992	992	0
494	20240724	114100	2706813	992	992	992	992	0
495	20240724	114000	2706813	992	992	992	992	0
496	20240724	113900	2706813	992	992	992	992	0
497	20240724	113800	2706813	992	992	992	992	0
498	20240724	113700	2706813	992	992	992	992	0
499	20240724	113600	2706813	992	992	992	992	0
500	20240724	113500	2706813	992	992	992	992	0
501	20240724	113400	2706813	992	992	992	992	0
502	20240724	113300	2706813	992	992	992	992	0
503	20240724	113200	2706813	992	992	992	992	0
504	20240724	113100	2706813	992	992	992	992	0
505	20240724	113000	2706813	992	992	992	992	0
506	20240724	112900	2706813	992	992	992	992	22
507	20240724	112800	2684989	989	989	989	989	0
508	20240724	112700	2684989	989	989	989	989	0
509	20240724	112600	2684989	989	989	989	989	80
510	20240724	112500	2605869	989	989	989	989	0
511	20240724	112400	2605869	989	989	989	989	0
512	20240724	112300	2605869	989	989	989	989	0
513	20240724	112200	2605869	989	989	989	989	0
514	20240724	112100	2605869	989	989	989	989	0
515	20240724	112000	2605869	989	989	989	989	0
516	20240724	111900	2605869	989	989	989	989	0
517	20240724	111800	2605869	989	989	989	989	0
518	20240724	111700	2605869	989	990	990	989	411
519	20240724	111600	2199369	992	992	992	992	0
520	20240724	111500	2199369	992	992	992	992	0
521	20240724	111400	2199369	992	992	992	992	0
522	20240724	111300	2199369	992	992	992	992	0
523	20240724	111200	2199369	992	992	992	992	0
524	20240724	111100	2199369	992	992	992	992	0
525	20240724	111000	2199369	992	992	992	992	0
526	20240724	110900	2199369	992	992	992	992	0
527	20240724	110800	2199369	992	992	992	992	0
528	20240724	110700	2199369	992	992	992	992	0
529	20240724	110600	2199369	992	992	992	992	0
530	20240724	110500	2199369	992	992	992	992	0
531	20240724	110400	2199369	992	992	992	992	0
532	20240724	110300	2199369	992	992	992	992	0
533	20240724	110200	2199369	992	992	992	992	0
534	20240724	110100	2199369	992	992	992	992	0
535	20240724	110000	2199369	992	992	992	992	0
536	20240724	105900	2199369	992	992	992	992	11
537	20240724	105800	2188457	992	992	992	992	0
538	20240724	105700	2188457	992	992	992	992	0
539	20240724	105600	2188457	992	992	992	992	0
540	20240724	105500	2188457	992	992	992	992	1
541	20240724	105400	2187465	992	992	992	992	0
542	20240724	105300	2187465	992	992	992	992	0
543	20240724	105200	2187465	992	992	992	992	0
544	20240724	105100	2187465	992	992	992	992	0
545	20240724	105000	2187465	992	992	992	992	12
546	20240724	104900	2175561	992	992	992	992	0
547	20240724	104800	2175561	992	992	992	992	0
548	20240724	104700	2175561	992	992	992	992	0
549	20240724	104600	2175561	992	992	992	992	0
550	20240724	104500	2175561	992	992	992	992	0
551	20240724	104400	2175561	992	992	992	992	0
552	20240724	104300	2175561	992	992	992	992	0
553	20240724	104200	2175561	992	992	992	992	0
554	20240724	104100	2175561	992	992	992	992	0
555	20240724	104000	2175561	992	992	992	992	0
556	20240724	103900	2175561	992	992	992	992	0
557	20240724	103800	2175561	992	992	992	992	0
558	20240724	103700	2175561	992	992	992	992	0
559	20240724	103600	2175561	992	992	992	992	0
560	20240724	103500	2175561	992	992	992	992	0
561	20240724	103400	2175561	992	992	992	992	0
562	20240724	103300	2175561	992	992	992	992	0
563	20240724	103200	2175561	992	992	992	992	0
564	20240724	103100	2175561	992	992	992	992	0
565	20240724	103000	2175561	992	992	992	992	0
566	20240724	102900	2175561	992	992	992	992	0
567	20240724	102800	2175561	992	992	992	992	0
568	20240724	102700	2175561	992	992	992	992	0
569	20240724	102600	2175561	992	992	992	992	0
570	20240724	102500	2175561	992	992	992	992	0
571	20240724	102400	2175561	992	992	992	992	14
572	20240724	102300	2161673	993	993	993	993	0
573	20240724	102200	2161673	993	993	993	993	0
574	20240724	102100	2161673	993	993	993	993	0
575	20240724	102000	2161673	993	993	993	993	0
576	20240724	101900	2161673	993	993	993	993	0
577	20240724	101800	2161673	993	993	993	993	0
578	20240724	101700	2161673	993	993	993	993	0
579	20240724	101600	2161673	993	993	993	993	0
580	20240724	101500	2161673	993	993	993	993	0
581	20240724	101400	2161673	993	993	993	993	0
582	20240724	101300	2161673	993	993	993	993	50
583	20240724	101200	2112023	992	992	992	992	186
584	20240724	101100	1927511	992	992	992	992	0
585	20240724	101000	1927511	992	992	992	992	0
586	20240724	100900	1927511	992	992	992	992	0
587	20240724	100800	1927511	992	992	992	992	0
588	20240724	100700	1927511	992	992	992	992	0
589	20240724	100600	1927511	992	992	992	992	0
590	20240724	100500	1927511	992	992	992	992	0
591	20240724	100400	1927511	992	992	992	992	20
592	20240724	100300	1907671	992	992	992	992	1
593	20240724	100200	1906679	992	992	992	992	0
594	20240724	100100	1906679	992	992	992	992	200
595	20240724	100000	1708279	992	992	992	992	0
596	20240724	095900	1708279	992	992	992	992	1
597	20240724	095800	1707287	992	992	992	992	1
598	20240724	095700	1706295	992	992	992	992	11
599	20240724	095600	1695383	992	992	992	992	0
600	20240724	095500	1695383	992	992	992	992	0
601	20240724	095400	1695383	992	992	992	992	0
602	20240724	095300	1695383	992	992	992	992	0
603	20240724	095200	1695383	992	992	992	992	0
604	20240724	095100	1695383	992	992	992	992	0
605	20240724	095000	1695383	992	992	992	992	0
606	20240724	094900	1695383	992	992	992	992	1
607	20240724	094800	1694391	992	992	992	992	0
608	20240724	094700	1694391	992	992	992	992	0
609	20240724	094600	1694391	992	992	992	992	0
610	20240724	094500	1694391	992	992	992	992	0
611	20240724	094400	1694391	992	992	992	992	0
612	20240724	094300	1694391	992	992	992	992	0
613	20240724	094200	1694391	992	992	992	992	0
614	20240724	094100	1694391	992	992	992	992	0
615	20240724	094000	1694391	992	992	992	992	0
616	20240724	093900	1694391	992	992	992	992	20
617	20240724	093800	1674551	992	992	992	992	0
618	20240724	093700	1674551	992	992	992	992	0
619	20240724	093600	1674551	992	992	992	992	0
620	20240724	093500	1674551	992	992	992	992	0
621	20240724	093400	1674551	992	992	992	992	0
622	20240724	093300	1674551	992	992	992	992	0
623	20240724	093200	1674551	992	992	992	992	0
624	20240724	093100	1674551	992	992	992	992	0
625	20240724	093000	1674551	992	992	992	992	0
626	20240724	092900	1674551	992	992	992	992	0
627	20240724	092800	1674551	992	992	992	992	0
628	20240724	092700	1674551	992	992	992	992	0
629	20240724	092600	1674551	992	992	992	992	0
630	20240724	092500	1674551	992	992	992	992	0
631	20240724	092400	1674551	992	992	992	992	0
632	20240724	092300	1674551	992	992	992	992	0
633	20240724	092200	1674551	992	992	992	992	0
634	20240724	092100	1674551	992	992	992	992	0
635	20240724	092000	1674551	992	992	992	992	1
636	20240724	091900	1673559	993	993	993	993	0
637	20240724	091800	1673559	993	993	993	993	0
638	20240724	091700	1673559	993	993	993	993	0
639	20240724	091600	1673559	993	993	993	993	0
640	20240724	091500	1673559	993	993	993	993	0
641	20240724	091400	1673559	993	993	993	993	0
642	20240724	091300	1673559	993	993	993	993	0
643	20240724	091200	1673559	993	993	993	993	0
644	20240724	091100	1673559	993	993	993	993	500
645	20240724	091000	1177059	993	993	993	993	0
646	20240724	090900	1177059	993	993	993	993	0
647	20240724	090800	1177059	993	993	993	993	11
648	20240724	090700	1166136	993	993	993	993	0
649	20240724	090600	1166136	993	993	993	993	0
650	20240724	090500	1166136	993	993	993	993	0
651	20240724	090400	1166136	993	993	993	993	0
652	20240724	090300	1166136	993	993	993	993	0
653	20240724	090200	1166136	993	993	993	993	0
654	20240724	090100	1166136	993	993	993	993	2
655	20240724	090000	1164150	995	995	995	995	1170