KissMeData/085310/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200200	181527995	889	889	889	889	9548
3	20240711	200100	181527995	889	889	889	889	0
4	20240711	200000	181527995	889	889	889	889	0
5	20240711	195900	181527995	889	889	889	889	0
6	20240711	195800	181527995	889	889	889	889	0
7	20240711	195700	181527995	889	889	889	889	0
8	20240711	195600	181527995	889	889	889	889	0
9	20240711	195500	181527995	889	889	889	889	0
10	20240711	195400	181527995	889	889	889	889	0
11	20240711	195300	181527995	889	889	889	889	0
12	20240711	195200	181527995	889	889	889	889	0
13	20240711	195100	181527995	889	889	889	889	0
14	20240711	195000	181527995	889	889	889	889	0
15	20240711	194900	181527995	889	889	889	889	0
16	20240711	194800	181527995	889	889	889	889	0
17	20240711	194700	181527995	889	889	889	889	0
18	20240711	194600	181527995	889	889	889	889	0
19	20240711	194500	181527995	889	889	889	889	0
20	20240711	194400	181527995	889	889	889	889	0
21	20240711	194300	181527995	889	889	889	889	0
22	20240711	194200	181527995	889	889	889	889	0
23	20240711	194100	181527995	889	889	889	889	0
24	20240711	194000	181527995	889	889	889	889	0
25	20240711	193900	181527995	889	889	889	889	0
26	20240711	193800	181527995	889	889	889	889	0
27	20240711	193700	181527995	889	889	889	889	0
28	20240711	193600	181527995	889	889	889	889	0
29	20240711	193500	181527995	889	889	889	889	0
30	20240711	193400	181527995	889	889	889	889	0
31	20240711	193300	181527995	889	889	889	889	0
32	20240711	193200	181527995	889	889	889	889	9548
33	20240711	193100	181527995	889	889	889	889	0
34	20240711	193000	181527995	889	889	889	889	0
35	20240711	192900	181527995	889	889	889	889	0
36	20240711	192800	181527995	889	889	889	889	0
37	20240711	192700	181527995	889	889	889	889	0
38	20240711	192600	181527995	889	889	889	889	0
39	20240711	192500	181527995	889	889	889	889	0
40	20240711	192400	181527995	889	889	889	889	0
41	20240711	192300	181527995	889	889	889	889	0
42	20240711	192200	181527995	889	889	889	889	0
43	20240711	192100	181527995	889	889	889	889	0
44	20240711	192000	181527995	889	889	889	889	0
45	20240711	191900	181527995	889	889	889	889	0
46	20240711	191800	181527995	889	889	889	889	0
47	20240711	191700	181527995	889	889	889	889	0
48	20240711	191600	181527995	889	889	889	889	0
49	20240711	191500	181527995	889	889	889	889	0
50	20240711	191400	181527995	889	889	889	889	0
51	20240711	191300	181527995	889	889	889	889	0
52	20240711	191200	181527995	889	889	889	889	0
53	20240711	191100	181527995	889	889	889	889	0
54	20240711	191000	181527995	889	889	889	889	0
55	20240711	190900	181527995	889	889	889	889	0
56	20240711	190800	181527995	889	889	889	889	0
57	20240711	190700	181527995	889	889	889	889	0
58	20240711	190600	181527995	889	889	889	889	0
59	20240711	190500	181527995	889	889	889	889	0
60	20240711	190400	181527995	889	889	889	889	0
61	20240711	190300	181527995	889	889	889	889	0
62	20240711	190200	181527995	889	889	889	889	9548
63	20240711	190100	181527995	889	889	889	889	0
64	20240711	190000	181527995	889	889	889	889	0
65	20240711	185900	181527995	889	889	889	889	0
66	20240711	185800	181527995	889	889	889	889	0
67	20240711	185700	181527995	889	889	889	889	0
68	20240711	185600	181527995	889	889	889	889	0
69	20240711	185500	181527995	889	889	889	889	0
70	20240711	185400	181527995	889	889	889	889	0
71	20240711	185300	181527995	889	889	889	889	0
72	20240711	185200	181527995	889	889	889	889	0
73	20240711	185100	181527995	889	889	889	889	0
74	20240711	185000	181527995	889	889	889	889	0
75	20240711	184900	181527995	889	889	889	889	0
76	20240711	184800	181527995	889	889	889	889	0
77	20240711	184700	181527995	889	889	889	889	0
78	20240711	184600	181527995	889	889	889	889	0
79	20240711	184500	181527995	889	889	889	889	0
80	20240711	184400	181527995	889	889	889	889	0
81	20240711	184300	181527995	889	889	889	889	0
82	20240711	184200	181527995	889	889	889	889	0
83	20240711	184100	181527995	889	889	889	889	0
84	20240711	184000	181527995	889	889	889	889	0
85	20240711	183900	181527995	889	889	889	889	0
86	20240711	183800	181527995	889	889	889	889	0
87	20240711	183700	181527995	889	889	889	889	0
88	20240711	183600	181527995	889	889	889	889	0
89	20240711	183500	181527995	889	889	889	889	0
90	20240711	183400	181527995	889	889	889	889	0
91	20240711	183300	181527995	889	889	889	889	0
92	20240711	183200	181527995	889	889	889	889	9548
93	20240711	183100	181527995	889	889	889	889	0
94	20240711	183000	181527995	889	889	889	889	0
95	20240711	182900	181527995	889	889	889	889	0
96	20240711	182800	181527995	889	889	889	889	0
97	20240711	182700	181527995	889	889	889	889	0
98	20240711	182600	181527995	889	889	889	889	0
99	20240711	182500	181527995	889	889	889	889	0
100	20240711	182400	181527995	889	889	889	889	0
101	20240711	182300	181527995	889	889	889	889	0
102	20240711	182200	181527995	889	889	889	889	0
103	20240711	182100	181527995	889	889	889	889	0
104	20240711	182000	181527995	889	889	889	889	0
105	20240711	181900	181527995	889	889	889	889	0
106	20240711	181800	181527995	889	889	889	889	0
107	20240711	181700	181527995	889	889	889	889	0
108	20240711	181600	181527995	889	889	889	889	0
109	20240711	181500	181527995	889	889	889	889	0
110	20240711	181400	181527995	889	889	889	889	0
111	20240711	181300	181527995	889	889	889	889	0
112	20240711	181200	181527995	889	889	889	889	0
113	20240711	181100	181527995	889	889	889	889	0
114	20240711	181000	181527995	889	889	889	889	0
115	20240711	180900	181527995	889	889	889	889	0
116	20240711	180800	181527995	889	889	889	889	0
117	20240711	180700	181527995	889	889	889	889	0
118	20240711	180600	181527995	889	889	889	889	0
119	20240711	180500	181527995	889	889	889	889	0
120	20240711	180400	181527995	889	889	889	889	0
121	20240711	180300	181527995	889	889	889	889	0
122	20240711	180200	181527995	889	889	889	889	9548
123	20240711	180100	181527995	889	889	889	889	0
124	20240711	180000	181527995	889	889	889	889	0
125	20240711	175900	181527995	889	889	889	889	0
126	20240711	175800	181527995	889	889	889	889	0
127	20240711	175700	181527995	889	889	889	889	0
128	20240711	175600	181527995	889	889	889	889	0
129	20240711	175500	181527995	889	889	889	889	0
130	20240711	175400	181527995	889	889	889	889	0
131	20240711	175300	181527995	889	889	889	889	0
132	20240711	175200	181527995	889	889	889	889	0
133	20240711	175100	181527995	889	889	889	889	0
134	20240711	175000	181527995	889	889	889	889	0
135	20240711	174900	181527995	889	889	889	889	0
136	20240711	174800	181527995	889	889	889	889	0
137	20240711	174700	181527995	889	889	889	889	0
138	20240711	174600	181527995	889	889	889	889	0
139	20240711	174500	181527995	889	889	889	889	0
140	20240711	174400	181527995	889	889	889	889	0
141	20240711	174300	181527995	889	889	889	889	0
142	20240711	174200	181527995	889	889	889	889	0
143	20240711	174100	181527995	889	889	889	889	0
144	20240711	174000	181527995	889	889	889	889	0
145	20240711	173900	181527995	889	889	889	889	0
146	20240711	173800	181527995	889	889	889	889	0
147	20240711	173700	181527995	889	889	889	889	0
148	20240711	173600	181527995	889	889	889	889	0
149	20240711	173500	181527995	889	889	889	889	0
150	20240711	173400	181527995	889	889	889	889	0
151	20240711	173300	181527995	889	889	889	889	0
152	20240711	173200	181527995	889	889	889	889	9548
153	20240711	173100	181527995	889	889	889	889	0
154	20240711	173000	181527995	889	889	889	889	0
155	20240711	172900	181527995	889	889	889	889	0
156	20240711	172800	181527995	889	889	889	889	0
157	20240711	172700	181527995	889	889	889	889	0
158	20240711	172600	181527995	889	889	889	889	0
159	20240711	172500	181527995	889	889	889	889	0
160	20240711	172400	181527995	889	889	889	889	0
161	20240711	172300	181527995	889	889	889	889	0
162	20240711	172200	181527995	889	889	889	889	0
163	20240711	172100	181527995	889	889	889	889	0
164	20240711	172000	181527995	889	889	889	889	0
165	20240711	171900	181527995	889	889	889	889	0
166	20240711	171800	181527995	889	889	889	889	0
167	20240711	171700	181527995	889	889	889	889	0
168	20240711	171600	181527995	889	889	889	889	0
169	20240711	171500	181527995	889	889	889	889	0
170	20240711	171400	181527995	889	889	889	889	0
171	20240711	171300	181527995	889	889	889	889	0
172	20240711	171200	181527995	889	889	889	889	0
173	20240711	171100	181527995	889	889	889	889	0
174	20240711	171000	181527995	889	889	889	889	0
175	20240711	170900	181527995	889	889	889	889	0
176	20240711	170800	181527995	889	889	889	889	0
177	20240711	170700	181527995	889	889	889	889	0
178	20240711	170600	181527995	889	889	889	889	0
179	20240711	170500	181527995	889	889	889	889	0
180	20240711	170400	181527995	889	889	889	889	0
181	20240711	170300	181527995	889	889	889	889	0
182	20240711	170200	181527995	889	889	889	889	9548
183	20240711	170100	181527995	889	889	889	889	0
184	20240711	170000	181527995	889	889	889	889	0
185	20240711	165900	181527995	889	889	889	889	0
186	20240711	165800	181527995	889	889	889	889	0
187	20240711	165700	181527995	889	889	889	889	0
188	20240711	165600	181527995	889	889	889	889	0
189	20240711	165500	181527995	889	889	889	889	0
190	20240711	165400	181527995	889	889	889	889	0
191	20240711	165300	181527995	889	889	889	889	0
192	20240711	165200	181527995	889	889	889	889	0
193	20240711	165100	181527995	889	889	889	889	0
194	20240711	165000	181527995	889	889	889	889	0
195	20240711	164900	181527995	889	889	889	889	0
196	20240711	164800	181527995	889	889	889	889	0
197	20240711	164700	181527995	889	889	889	889	0
198	20240711	164600	181527995	889	889	889	889	0
199	20240711	164500	181527995	889	889	889	889	0
200	20240711	164400	181527995	889	889	889	889	0
201	20240711	164300	181527995	889	889	889	889	0
202	20240711	164200	181527995	889	889	889	889	0
203	20240711	164100	181527995	889	889	889	889	0
204	20240711	164000	181527995	889	889	889	889	0
205	20240711	163900	181527995	889	889	889	889	0
206	20240711	163800	181527995	889	889	889	889	0
207	20240711	163700	181527995	889	889	889	889	0
208	20240711	163600	181527995	889	889	889	889	0
209	20240711	163500	181527995	889	889	889	889	0
210	20240711	163400	181527995	889	889	889	889	0
211	20240711	163300	181527995	889	889	889	889	0
212	20240711	163200	181527995	889	889	889	889	9548
213	20240711	163100	181527995	889	889	889	889	0
214	20240711	163000	181527995	889	889	889	889	0
215	20240711	162900	181527995	889	889	889	889	0
216	20240711	162800	181527995	889	889	889	889	0
217	20240711	162700	181527995	889	889	889	889	0
218	20240711	162600	181527995	889	889	889	889	0
219	20240711	162500	181527995	889	889	889	889	0
220	20240711	162400	181527995	889	889	889	889	0
221	20240711	162300	181527995	889	889	889	889	0
222	20240711	162200	181527995	889	889	889	889	0
223	20240711	162100	181527995	889	889	889	889	0
224	20240711	162000	181527995	889	889	889	889	0
225	20240711	161900	181527995	889	889	889	889	0
226	20240711	161800	181527995	889	889	889	889	0
227	20240711	161700	181527995	889	889	889	889	0
228	20240711	161600	181527995	889	889	889	889	0
229	20240711	161500	181527995	889	889	889	889	0
230	20240711	161400	181527995	889	889	889	889	0
231	20240711	161300	181527995	889	889	889	889	0
232	20240711	161200	181527995	889	889	889	889	0
233	20240711	161100	181527995	889	889	889	889	0
234	20240711	161000	181527995	889	889	889	889	0
235	20240711	160900	181527995	889	889	889	889	0
236	20240711	160800	181527995	889	889	889	889	0
237	20240711	160700	181527995	889	889	889	889	0
238	20240711	160600	181527995	889	889	889	889	0
239	20240711	160500	181527995	889	889	889	889	0
240	20240711	160400	181527995	889	889	889	889	0
241	20240711	160300	181527995	889	889	889	889	0
242	20240711	160200	181527995	889	889	889	889	9548
243	20240711	160100	181527995	889	889	889	889	0
244	20240711	160000	181527995	889	889	889	889	0
245	20240711	155900	181527995	889	889	889	889	0
246	20240711	155800	181527995	889	889	889	889	0
247	20240711	155700	181527995	889	889	889	889	0
248	20240711	155600	181527995	889	889	889	889	0
249	20240711	155500	181527995	889	889	889	889	0
250	20240711	155400	181527995	889	889	889	889	0
251	20240711	155300	181527995	889	889	889	889	0
252	20240711	155200	181527995	889	889	889	889	0
253	20240711	155100	181527995	889	889	889	889	0
254	20240711	155000	181527995	889	889	889	889	0
255	20240711	154900	181527995	889	889	889	889	0
256	20240711	154800	181527995	889	889	889	889	0
257	20240711	154700	181527995	889	889	889	889	0
258	20240711	154600	181527995	889	889	889	889	0
259	20240711	154500	181527995	889	889	889	889	0
260	20240711	154400	181527995	889	889	889	889	0
261	20240711	154300	181527995	889	889	889	889	0
262	20240711	154200	181527995	889	889	889	889	0
263	20240711	154100	181527995	889	889	889	889	0
264	20240711	154000	181527995	889	889	889	889	0
265	20240711	153900	181527995	889	889	889	889	0
266	20240711	153800	181527995	889	889	889	889	0
267	20240711	153700	181527995	889	889	889	889	0
268	20240711	153600	181527995	889	889	889	889	0
269	20240711	153500	181527995	889	889	889	889	0
270	20240711	153400	181527995	889	889	889	889	0
271	20240711	153300	181527995	889	889	889	889	0
272	20240711	153200	181527995	889	889	889	889	9548
273	20240711	153100	181527995	889	889	889	889	0
274	20240711	153000	181527995	889	889	889	889	9548
275	20240711	152900	173039823	885	885	885	885	0
276	20240711	152800	173039823	885	885	885	885	0
277	20240711	152700	173039823	885	885	885	885	0
278	20240711	152600	173039823	885	885	885	885	0
279	20240711	152500	173039823	885	885	885	885	0
280	20240711	152400	173039823	885	885	885	885	0
281	20240711	152300	173039823	885	885	885	885	0
282	20240711	152200	173039823	885	885	885	885	0
283	20240711	152100	173039823	885	885	885	885	0
284	20240711	152000	173039823	885	885	885	885	0
285	20240711	151900	173039823	885	884	885	884	85
286	20240711	151800	172964680	885	885	885	884	262
287	20240711	151700	172732821	885	885	885	885	0
288	20240711	151600	172732821	885	885	885	885	0
289	20240711	151500	172732821	885	885	885	885	0
290	20240711	151400	172732821	885	884	885	884	125
291	20240711	151300	172622318	884	884	884	884	1381
292	20240711	151200	171401514	886	886	886	885	228
293	20240711	151100	171199716	886	886	886	886	0
294	20240711	151000	171199716	886	886	886	886	0
295	20240711	150900	171199716	886	886	886	886	0
296	20240711	150800	171199716	886	886	886	886	0
297	20240711	150700	171199716	886	886	886	886	0
298	20240711	150600	171199716	886	886	886	886	1
299	20240711	150500	171198830	885	885	885	885	18
300	20240711	150400	171182900	885	885	887	885	20
301	20240711	150300	171165175	885	885	887	885	15
302	20240711	150200	171151896	885	885	885	885	694
303	20240711	150100	170537706	885	885	885	885	2
304	20240711	150000	170535936	885	885	885	885	0
305	20240711	145900	170535936	885	885	885	885	0
306	20240711	145800	170535936	885	884	885	884	2
307	20240711	145700	170534167	885	885	885	885	0
308	20240711	145600	170534167	885	885	885	885	232
309	20240711	145500	170328847	886	886	886	886	150
310	20240711	145400	170195947	886	886	886	886	1
311	20240711	145300	170195061	885	885	885	885	0
312	20240711	145200	170195061	885	885	885	885	6
313	20240711	145100	170189751	885	885	885	885	8
314	20240711	145000	170182671	885	885	886	884	11
315	20240711	144900	170172935	886	885	886	885	27
316	20240711	144800	170149014	886	886	886	886	0
317	20240711	144700	170149014	886	885	886	884	95
318	20240711	144600	170065016	886	886	886	886	0
319	20240711	144500	170065016	886	886	886	886	0
320	20240711	144400	170065016	886	886	886	886	1
321	20240711	144300	170064130	886	886	886	886	0
322	20240711	144200	170064130	886	886	886	886	0
323	20240711	144100	170064130	886	885	886	885	86
324	20240711	144000	169987935	885	885	885	885	105
325	20240711	143900	169895010	885	885	885	885	0
326	20240711	143800	169895010	885	885	885	885	1
327	20240711	143700	169894125	884	884	884	884	1
328	20240711	143600	169893241	885	884	885	884	1002
329	20240711	143500	169006473	885	885	885	885	0
330	20240711	143400	169006473	885	885	885	885	0
331	20240711	143300	169006473	885	885	885	885	0
332	20240711	143200	169006473	885	884	885	884	2
333	20240711	143100	169004704	884	884	884	884	200
334	20240711	143000	168827904	883	883	883	883	0
335	20240711	142900	168827904	883	883	883	883	0
336	20240711	142800	168827904	883	885	885	883	4354
337	20240711	142700	164981653	887	886	887	886	17
338	20240711	142600	164966575	887	887	887	887	0
339	20240711	142500	164966575	887	887	887	887	0
340	20240711	142400	164966575	887	887	887	887	0
341	20240711	142300	164966575	887	887	887	887	0
342	20240711	142200	164966575	887	885	887	885	4
343	20240711	142100	164963032	887	887	887	887	0
344	20240711	142000	164963032	887	887	887	887	0
345	20240711	141900	164963032	887	887	887	887	0
346	20240711	141800	164963032	887	887	887	887	0
347	20240711	141700	164963032	887	887	887	887	0
348	20240711	141600	164963032	887	887	887	887	0
349	20240711	141500	164963032	887	886	887	886	2
350	20240711	141400	164961259	887	887	887	887	0
351	20240711	141300	164961259	887	887	887	887	0
352	20240711	141200	164961259	887	887	887	887	0
353	20240711	141100	164961259	887	887	887	887	0
354	20240711	141000	164961259	887	886	887	886	2
355	20240711	140900	164959486	887	886	887	886	2
356	20240711	140800	164957713	886	886	886	886	0
357	20240711	140700	164957713	886	887	887	886	62
358	20240711	140600	164902779	887	887	887	887	0
359	20240711	140500	164902779	887	887	887	887	1
360	20240711	140400	164901892	886	886	886	886	0
361	20240711	140300	164901892	886	886	886	886	41
362	20240711	140200	164865566	886	886	886	886	0
363	20240711	140100	164865566	886	886	886	886	0
364	20240711	140000	164865566	886	886	886	886	0
365	20240711	135900	164865566	886	886	886	886	101
366	20240711	135800	164776080	885	885	885	885	1
367	20240711	135700	164775195	886	886	886	886	0
368	20240711	135600	164775195	886	885	886	885	100
369	20240711	135500	164686596	886	885	886	885	11
370	20240711	135400	164676852	886	885	886	885	135
371	20240711	135300	164557243	885	885	885	885	0
372	20240711	135200	164557243	885	885	885	885	0
373	20240711	135100	164557243	885	885	885	885	101
374	20240711	135000	164467858	885	885	885	885	30
375	20240711	134900	164441308	885	885	885	885	3
376	20240711	134800	164438653	884	884	884	884	3
377	20240711	134700	164436001	884	884	884	884	51
378	20240711	134600	164390917	884	884	884	884	0
379	20240711	134500	164390917	884	884	884	884	2
380	20240711	134400	164389149	884	884	884	884	300
381	20240711	134300	164123949	884	884	884	884	200
382	20240711	134200	163947149	884	884	884	884	1009
383	20240711	134100	163055193	884	884	884	884	0
384	20240711	134000	163055193	884	884	884	884	0
385	20240711	133900	163055193	884	884	884	884	0
386	20240711	133800	163055193	884	884	884	884	0
387	20240711	133700	163055193	884	884	884	884	0
388	20240711	133600	163055193	884	884	884	884	0
389	20240711	133500	163055193	884	884	884	884	0
390	20240711	133400	163055193	884	884	884	884	0
391	20240711	133300	163055193	884	884	884	884	2
392	20240711	133200	163053425	884	884	884	884	0
393	20240711	133100	163053425	884	884	884	884	0
394	20240711	133000	163053425	884	884	884	884	0
395	20240711	132900	163053425	884	882	884	882	7622
396	20240711	132800	156330791	882	882	882	882	0
397	20240711	132700	156330791	882	882	882	882	2412
398	20240711	132600	154203407	882	882	882	882	2
399	20240711	132500	154201643	883	883	883	883	110
400	20240711	132400	154104513	883	883	883	883	0
401	20240711	132300	154104513	883	883	883	883	0
402	20240711	132200	154104513	883	885	885	883	4019
403	20240711	132100	150554314	885	885	885	885	0
404	20240711	132000	150554314	885	889	889	885	19002
405	20240711	131900	133724797	889	889	889	889	1
406	20240711	131800	133723908	889	889	889	889	0
407	20240711	131700	133723908	889	889	889	889	0
408	20240711	131600	133723908	889	889	890	889	65
409	20240711	131500	133666093	889	889	889	889	1
410	20240711	131400	133665204	890	890	890	890	0
411	20240711	131300	133665204	890	889	890	889	6
412	20240711	131200	133659865	890	890	890	890	0
413	20240711	131100	133659865	890	890	890	890	0
414	20240711	131000	133659865	890	890	890	890	0
415	20240711	130900	133659865	890	889	890	889	3
416	20240711	130800	133657197	888	889	889	888	340
417	20240711	130700	133355269	889	889	889	889	0
418	20240711	130600	133355269	889	889	889	889	0
419	20240711	130500	133355269	889	889	889	889	110
420	20240711	130400	133257479	891	891	891	891	0
421	20240711	130300	133257479	891	891	891	891	0
422	20240711	130200	133257479	891	891	891	891	0
423	20240711	130100	133257479	891	891	891	891	0
424	20240711	130000	133257479	891	891	891	891	0
425	20240711	125900	133257479	891	891	891	891	0
426	20240711	125800	133257479	891	891	891	891	0
427	20240711	125700	133257479	891	891	891	891	0
428	20240711	125600	133257479	891	890	891	890	2
429	20240711	125500	133255698	890	890	890	890	5
430	20240711	125400	133251248	890	890	890	890	0
431	20240711	125300	133251248	890	890	890	890	0
432	20240711	125200	133251248	890	890	890	890	0
433	20240711	125100	133251248	890	890	890	890	0
434	20240711	125000	133251248	890	890	890	890	0
435	20240711	124900	133251248	890	890	890	890	0
436	20240711	124800	133251248	890	890	890	890	0
437	20240711	124700	133251248	890	890	890	890	0
438	20240711	124600	133251248	890	890	890	890	0
439	20240711	124500	133251248	890	890	890	890	0
440	20240711	124400	133251248	890	890	890	890	0
441	20240711	124300	133251248	890	890	890	890	0
442	20240711	124200	133251248	890	890	890	890	0
443	20240711	124100	133251248	890	890	890	890	0
444	20240711	124000	133251248	890	890	890	890	0
445	20240711	123900	133251248	890	890	890	890	0
446	20240711	123800	133251248	890	890	890	890	0
447	20240711	123700	133251248	890	890	890	890	1
448	20240711	123600	133250358	889	889	889	889	0
449	20240711	123500	133250358	889	889	889	889	0
450	20240711	123400	133250358	889	889	889	889	1
451	20240711	123300	133249469	889	889	889	889	0
452	20240711	123200	133249469	889	889	889	889	0
453	20240711	123100	133249469	889	890	890	889	880
454	20240711	123000	132467148	891	891	891	891	0
455	20240711	122900	132467148	891	891	891	891	1
456	20240711	122800	132466257	891	890	891	890	4
457	20240711	122700	132462696	889	890	890	889	134
458	20240711	122600	132343553	892	892	892	892	0
459	20240711	122500	132343553	892	892	892	892	0
460	20240711	122400	132343553	892	892	892	892	0
461	20240711	122300	132343553	892	892	892	892	0
462	20240711	122200	132343553	892	892	892	892	0
463	20240711	122100	132343553	892	892	892	892	0
464	20240711	122000	132343553	892	892	892	892	0
465	20240711	121900	132343553	892	892	892	892	0
466	20240711	121800	132343553	892	892	892	892	0
467	20240711	121700	132343553	892	892	892	892	0
468	20240711	121600	132343553	892	892	892	892	0
469	20240711	121500	132343553	892	892	892	890	241
470	20240711	121400	132129039	892	892	892	892	0
471	20240711	121300	132129039	892	893	893	892	470
472	20240711	121200	131709796	894	894	894	894	1
473	20240711	121100	131708902	893	893	893	893	160
474	20240711	121000	131566022	894	894	894	894	0
475	20240711	120900	131566022	894	894	894	893	53
476	20240711	120800	131518689	895	895	895	895	0
477	20240711	120700	131518689	895	895	895	895	0
478	20240711	120600	131518689	895	895	895	895	0
479	20240711	120500	131518689	895	895	895	895	0
480	20240711	120400	131518689	895	894	895	894	502
481	20240711	120300	131069899	896	896	896	896	0
482	20240711	120200	131069899	896	896	896	896	0
483	20240711	120100	131069899	896	896	896	896	0
484	20240711	120000	131069899	896	896	896	896	0
485	20240711	115900	131069899	896	894	896	894	92
486	20240711	115800	130987471	895	894	895	894	277
487	20240711	115700	130739745	893	893	893	893	89
488	20240711	115600	130660268	892	892	892	892	24
489	20240711	115500	130638860	892	892	892	892	0
490	20240711	115400	130638860	892	892	892	892	0
491	20240711	115300	130638860	892	892	892	892	6
492	20240711	115200	130633508	892	892	892	892	0
493	20240711	115100	130633508	892	892	892	892	0
494	20240711	115000	130633508	892	892	892	892	0
495	20240711	114900	130633508	892	892	892	892	0
496	20240711	114800	130633508	892	892	892	892	0
497	20240711	114700	130633508	892	892	892	892	0
498	20240711	114600	130633508	892	892	892	892	4
499	20240711	114500	130629940	892	892	892	892	100
500	20240711	114400	130540740	892	892	892	892	0
501	20240711	114300	130540740	892	892	892	892	0
502	20240711	114200	130540740	892	891	892	890	103
503	20240711	114100	130449062	892	892	892	892	0
504	20240711	114000	130449062	892	892	892	892	0
505	20240711	113900	130449062	892	892	892	892	0
506	20240711	113800	130449062	892	892	892	892	0
507	20240711	113700	130449062	892	892	892	892	0
508	20240711	113600	130449062	892	892	892	892	0
509	20240711	113500	130449062	892	892	892	892	47
510	20240711	113400	130407138	891	891	891	891	0
511	20240711	113300	130407138	891	891	891	891	0
512	20240711	113200	130407138	891	891	891	891	0
513	20240711	113100	130407138	891	891	891	891	0
514	20240711	113000	130407138	891	891	891	891	2
515	20240711	112900	130405356	892	891	892	891	2
516	20240711	112800	130403573	890	890	890	890	3
517	20240711	112700	130400903	891	891	891	891	0
518	20240711	112600	130400903	891	891	891	891	10
519	20240711	112500	130391993	891	891	891	891	3
520	20240711	112400	130389320	891	891	891	891	550
521	20240711	112300	129899270	892	892	892	892	0
522	20240711	112200	129899270	892	892	892	892	0
523	20240711	112100	129899270	892	892	892	892	0
524	20240711	112000	129899270	892	892	892	892	0
525	20240711	111900	129899270	892	892	892	892	0
526	20240711	111800	129899270	892	891	892	891	2449
527	20240711	111700	127717209	891	890	891	890	4161
528	20240711	111600	124013918	891	891	891	891	673
529	20240711	111500	123414275	892	892	892	892	1
530	20240711	111400	123413383	892	892	892	892	0
531	20240711	111300	123413383	892	892	892	892	35
532	20240711	111200	123382163	893	893	893	893	0
533	20240711	111100	123382163	893	893	893	893	0
534	20240711	111000	123382163	893	893	893	893	0
535	20240711	110900	123382163	893	893	893	893	0
536	20240711	110800	123382163	893	893	893	893	0
537	20240711	110700	123382163	893	893	893	893	0
538	20240711	110600	123382163	893	893	893	893	0
539	20240711	110500	123382163	893	893	893	893	0
540	20240711	110400	123382163	893	893	893	893	0
541	20240711	110300	123382163	893	893	893	893	0
542	20240711	110200	123382163	893	893	893	893	0
543	20240711	110100	123382163	893	893	893	893	26
544	20240711	110000	123358945	893	893	893	893	111
545	20240711	105900	123259822	893	893	893	893	100
546	20240711	105800	123170522	893	893	893	893	0
547	20240711	105700	123170522	893	893	893	893	0
548	20240711	105600	123170522	893	893	893	893	22
549	20240711	105500	123150876	893	893	893	891	2990
550	20240711	105400	120486663	894	894	894	894	0
551	20240711	105300	120486663	894	894	894	894	0
552	20240711	105200	120486663	894	894	894	894	0
553	20240711	105100	120486663	894	894	894	894	0
554	20240711	105000	120486663	894	894	894	894	0
555	20240711	104900	120486663	894	894	894	894	560
556	20240711	104800	119986023	894	894	894	894	0
557	20240711	104700	119986023	894	894	894	894	0
558	20240711	104600	119986023	894	894	894	894	0
559	20240711	104500	119986023	894	894	894	894	0
560	20240711	104400	119986023	894	894	894	894	0
561	20240711	104300	119986023	894	894	894	894	0
562	20240711	104200	119986023	894	894	894	894	0
563	20240711	104100	119986023	894	894	894	894	0
564	20240711	104000	119986023	894	893	894	893	706
565	20240711	103900	119355559	893	893	893	893	0
566	20240711	103800	119355559	893	893	893	893	2299
567	20240711	103700	117302552	893	893	893	893	0
568	20240711	103600	117302552	893	893	893	893	0
569	20240711	103500	117302552	893	893	893	893	0
570	20240711	103400	117302552	893	893	893	893	10
571	20240711	103300	117293622	893	893	893	893	0
572	20240711	103200	117293622	893	893	893	893	0
573	20240711	103100	117293622	893	893	893	893	1
574	20240711	103000	117292729	892	892	892	892	0
575	20240711	102900	117292729	892	892	892	892	0
576	20240711	102800	117292729	892	892	892	892	0
577	20240711	102700	117292729	892	892	892	892	0
578	20240711	102600	117292729	892	892	892	892	1
579	20240711	102500	117291837	892	891	892	891	2315
580	20240711	102400	115229170	891	890	891	890	503
581	20240711	102300	114781498	890	890	890	890	10
582	20240711	102200	114772598	890	890	890	890	1802
583	20240711	102100	113168818	890	890	890	890	0
584	20240711	102000	113168818	890	890	890	890	0
585	20240711	101900	113168818	890	890	890	890	0
586	20240711	101800	113168818	890	890	890	890	0
587	20240711	101700	113168818	890	890	890	890	2
588	20240711	101600	113167038	889	889	889	889	0
589	20240711	101500	113167038	889	889	889	889	0
590	20240711	101400	113167038	889	889	889	889	20
591	20240711	101300	113149258	890	890	890	890	11
592	20240711	101200	113139468	890	890	890	890	1200
593	20240711	101100	112071468	890	890	890	890	1336
594	20240711	101000	110882428	890	890	890	890	568
595	20240711	100900	110376908	890	890	890	890	0
596	20240711	100800	110376908	890	890	890	890	10
597	20240711	100700	110368008	890	890	890	890	1101
598	20240711	100600	109388118	890	890	890	890	0
599	20240711	100500	109388118	890	889	890	889	7
600	20240711	100400	109381891	890	889	890	889	326
601	20240711	100300	109092076	889	889	889	889	1
602	20240711	100200	109091187	889	889	889	889	1
603	20240711	100100	109090298	889	889	889	889	1
604	20240711	100000	109089409	888	888	888	888	819
605	20240711	095900	108362137	889	889	889	889	2
606	20240711	095800	108360359	888	888	888	888	3
607	20240711	095700	108357695	887	884	887	884	5593
608	20240711	095600	103400037	886	887	887	884	47614
609	20240711	095500	61264763	888	888	888	888	1
610	20240711	095400	61263875	887	887	887	887	1
611	20240711	095300	61262988	887	888	890	887	10840
612	20240711	095200	51646353	888	888	888	888	1549
613	20240711	095100	50270841	889	890	890	889	159
614	20240711	095000	50129489	890	890	890	890	0
615	20240711	094900	50129489	890	890	890	890	0
616	20240711	094800	50129489	890	890	890	890	552
617	20240711	094700	49638209	891	891	891	891	0
618	20240711	094600	49638209	891	891	891	891	0
619	20240711	094500	49638209	891	891	891	891	410
620	20240711	094400	49272899	891	891	891	891	1
621	20240711	094300	49272008	891	891	891	891	2
622	20240711	094200	49270226	891	891	891	891	3
623	20240711	094100	49267553	891	891	891	891	0
624	20240711	094000	49267553	891	891	891	891	0
625	20240711	093900	49267553	891	891	891	891	6
626	20240711	093800	49262207	890	890	890	890	1
627	20240711	093700	49261317	891	891	891	891	104
628	20240711	093600	49168653	891	891	891	891	0
629	20240711	093500	49168653	891	891	891	891	0
630	20240711	093400	49168653	891	891	891	891	1
631	20240711	093300	49167762	890	890	890	890	0
632	20240711	093200	49167762	890	890	890	890	0
633	20240711	093100	49167762	890	890	890	890	90
634	20240711	093000	49087662	890	890	890	890	0
635	20240711	092900	49087662	890	890	890	890	0
636	20240711	092800	49087662	890	890	890	890	0
637	20240711	092700	49087662	890	890	890	890	1612
638	20240711	092600	47652982	890	890	890	890	0
639	20240711	092500	47652982	890	890	890	890	1
640	20240711	092400	47652092	889	889	889	889	3
641	20240711	092300	47649425	888	888	888	888	1
642	20240711	092200	47648537	889	889	889	886	6414
643	20240711	092100	41955742	890	890	890	890	18
644	20240711	092000	41939722	890	890	890	890	0
645	20240711	091900	41939722	890	891	891	890	2384
646	20240711	091800	39816820	892	892	892	892	0
647	20240711	091700	39816820	892	896	896	892	14432
648	20240711	091600	26921033	897	897	897	897	0
649	20240711	091500	26921033	897	897	897	897	0
650	20240711	091400	26921033	897	897	897	897	490
651	20240711	091300	26481503	897	896	897	896	145
652	20240711	091200	26351551	896	896	896	896	1126
653	20240711	091100	25342655	897	897	897	897	1
654	20240711	091000	25341758	900	900	900	900	0
655	20240711	090900	25341758	900	897	900	896	2616
656	20240711	090800	22997022	901	901	901	901	0
657	20240711	090700	22997022	901	900	901	897	2191
658	20240711	090600	21031053	900	901	901	897	5323
659	20240711	090500	16252577	898	901	905	898	6847
660	20240711	090400	10090888	897	896	905	896	10676
661	20240711	090300	511785	897	904	904	897	115
662	20240711	090200	408268	904	896	904	896	196
663	20240711	090100	232001	895	896	896	895	4
664	20240711	090000	228420	895	891	895	891	256