KissMeData/011370/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185800	18233697	823	823	823	823	212
3	20240709	185700	18233697	823	823	823	823	0
4	20240709	185600	18233697	823	823	823	823	0
5	20240709	185500	18233697	823	823	823	823	0
6	20240709	185400	18233697	823	823	823	823	0
7	20240709	185300	18233697	823	823	823	823	0
8	20240709	185200	18233697	823	823	823	823	0
9	20240709	185100	18233697	823	823	823	823	0
10	20240709	185000	18233697	823	823	823	823	0
11	20240709	184900	18233697	823	823	823	823	0
12	20240709	184800	18233697	823	823	823	823	0
13	20240709	184700	18233697	823	823	823	823	0
14	20240709	184600	18233697	823	823	823	823	0
15	20240709	184500	18233697	823	823	823	823	0
16	20240709	184400	18233697	823	823	823	823	0
17	20240709	184300	18233697	823	823	823	823	0
18	20240709	184200	18233697	823	823	823	823	0
19	20240709	184100	18233697	823	823	823	823	0
20	20240709	184000	18233697	823	823	823	823	0
21	20240709	183900	18233697	823	823	823	823	0
22	20240709	183800	18233697	823	823	823	823	0
23	20240709	183700	18233697	823	823	823	823	0
24	20240709	183600	18233697	823	823	823	823	0
25	20240709	183500	18233697	823	823	823	823	0
26	20240709	183400	18233697	823	823	823	823	0
27	20240709	183300	18233697	823	823	823	823	0
28	20240709	183200	18233697	823	823	823	823	0
29	20240709	183100	18233697	823	823	823	823	0
30	20240709	183000	18233697	823	823	823	823	0
31	20240709	182900	18233697	823	823	823	823	0
32	20240709	182800	18233697	823	823	823	823	212
33	20240709	182700	18233697	823	823	823	823	0
34	20240709	182600	18233697	823	823	823	823	0
35	20240709	182500	18233697	823	823	823	823	0
36	20240709	182400	18233697	823	823	823	823	0
37	20240709	182300	18233697	823	823	823	823	0
38	20240709	182200	18233697	823	823	823	823	0
39	20240709	182100	18233697	823	823	823	823	0
40	20240709	182000	18233697	823	823	823	823	0
41	20240709	181900	18233697	823	823	823	823	0
42	20240709	181800	18233697	823	823	823	823	0
43	20240709	181700	18233697	823	823	823	823	0
44	20240709	181600	18233697	823	823	823	823	0
45	20240709	181500	18233697	823	823	823	823	0
46	20240709	181400	18233697	823	823	823	823	0
47	20240709	181300	18233697	823	823	823	823	0
48	20240709	181200	18233697	823	823	823	823	0
49	20240709	181100	18233697	823	823	823	823	0
50	20240709	181000	18233697	823	823	823	823	0
51	20240709	180900	18233697	823	823	823	823	0
52	20240709	180800	18233697	823	823	823	823	0
53	20240709	180700	18233697	823	823	823	823	0
54	20240709	180600	18233697	823	823	823	823	0
55	20240709	180500	18233697	823	823	823	823	0
56	20240709	180400	18233697	823	823	823	823	0
57	20240709	180300	18233697	823	823	823	823	0
58	20240709	180200	18233697	823	823	823	823	0
59	20240709	180100	18233697	823	823	823	823	0
60	20240709	180000	18233697	823	823	823	823	0
61	20240709	175900	18233697	823	823	823	823	0
62	20240709	175800	18233697	823	823	823	823	212
63	20240709	175700	18233697	823	823	823	823	0
64	20240709	175600	18233697	823	823	823	823	0
65	20240709	175500	18233697	823	823	823	823	0
66	20240709	175400	18233697	823	823	823	823	0
67	20240709	175300	18233697	823	823	823	823	0
68	20240709	175200	18233697	823	823	823	823	0
69	20240709	175100	18233697	823	823	823	823	0
70	20240709	175000	18233697	823	823	823	823	0
71	20240709	174900	18233697	823	823	823	823	0
72	20240709	174800	18233697	823	823	823	823	0
73	20240709	174700	18233697	823	823	823	823	0
74	20240709	174600	18233697	823	823	823	823	0
75	20240709	174500	18233697	823	823	823	823	0
76	20240709	174400	18233697	823	823	823	823	0
77	20240709	174300	18233697	823	823	823	823	0
78	20240709	174200	18233697	823	823	823	823	0
79	20240709	174100	18233697	823	823	823	823	0
80	20240709	174000	18233697	823	823	823	823	0
81	20240709	173900	18233697	823	823	823	823	0
82	20240709	173800	18233697	823	823	823	823	0
83	20240709	173700	18233697	823	823	823	823	0
84	20240709	173600	18233697	823	823	823	823	0
85	20240709	173500	18233697	823	823	823	823	0
86	20240709	173400	18233697	823	823	823	823	0
87	20240709	173300	18233697	823	823	823	823	0
88	20240709	173200	18233697	823	823	823	823	0
89	20240709	173100	18233697	823	823	823	823	0
90	20240709	173000	18233697	823	823	823	823	0
91	20240709	172900	18233697	823	823	823	823	0
92	20240709	172800	18233697	823	823	823	823	212
93	20240709	172700	18233697	823	823	823	823	0
94	20240709	172600	18233697	823	823	823	823	0
95	20240709	172500	18233697	823	823	823	823	0
96	20240709	172400	18233697	823	823	823	823	0
97	20240709	172300	18233697	823	823	823	823	0
98	20240709	172200	18233697	823	823	823	823	0
99	20240709	172100	18233697	823	823	823	823	0
100	20240709	172000	18233697	823	823	823	823	0
101	20240709	171900	18233697	823	823	823	823	0
102	20240709	171800	18233697	823	823	823	823	0
103	20240709	171700	18233697	823	823	823	823	0
104	20240709	171600	18233697	823	823	823	823	0
105	20240709	171500	18233697	823	823	823	823	0
106	20240709	171400	18233697	823	823	823	823	0
107	20240709	171300	18233697	823	823	823	823	0
108	20240709	171200	18233697	823	823	823	823	0
109	20240709	171100	18233697	823	823	823	823	0
110	20240709	171000	18233697	823	823	823	823	0
111	20240709	170900	18233697	823	823	823	823	0
112	20240709	170800	18233697	823	823	823	823	0
113	20240709	170700	18233697	823	823	823	823	0
114	20240709	170600	18233697	823	823	823	823	0
115	20240709	170500	18233697	823	823	823	823	0
116	20240709	170400	18233697	823	823	823	823	0
117	20240709	170300	18233697	823	823	823	823	0
118	20240709	170200	18233697	823	823	823	823	0
119	20240709	170100	18233697	823	823	823	823	0
120	20240709	170000	18233697	823	823	823	823	0
121	20240709	165900	18233697	823	823	823	823	0
122	20240709	165800	18233697	823	823	823	823	212
123	20240709	165700	18233697	823	823	823	823	0
124	20240709	165600	18233697	823	823	823	823	0
125	20240709	165500	18233697	823	823	823	823	0
126	20240709	165400	18233697	823	823	823	823	0
127	20240709	165300	18233697	823	823	823	823	0
128	20240709	165200	18233697	823	823	823	823	0
129	20240709	165100	18233697	823	823	823	823	0
130	20240709	165000	18233697	823	823	823	823	0
131	20240709	164900	18233697	823	823	823	823	0
132	20240709	164800	18233697	823	823	823	823	0
133	20240709	164700	18233697	823	823	823	823	0
134	20240709	164600	18233697	823	823	823	823	0
135	20240709	164500	18233697	823	823	823	823	0
136	20240709	164400	18233697	823	823	823	823	0
137	20240709	164300	18233697	823	823	823	823	0
138	20240709	164200	18233697	823	823	823	823	0
139	20240709	164100	18233697	823	823	823	823	0
140	20240709	164000	18233697	823	823	823	823	0
141	20240709	163900	18233697	823	823	823	823	0
142	20240709	163800	18233697	823	823	823	823	0
143	20240709	163700	18233697	823	823	823	823	0
144	20240709	163600	18233697	823	823	823	823	0
145	20240709	163500	18233697	823	823	823	823	0
146	20240709	163400	18233697	823	823	823	823	0
147	20240709	163300	18233697	823	823	823	823	0
148	20240709	163200	18233697	823	823	823	823	0
149	20240709	163100	18233697	823	823	823	823	0
150	20240709	163000	18233697	823	823	823	823	0
151	20240709	162900	18233697	823	823	823	823	0
152	20240709	162800	18233697	823	823	823	823	212
153	20240709	162700	18233697	823	823	823	823	0
154	20240709	162600	18233697	823	823	823	823	0
155	20240709	162500	18233697	823	823	823	823	0
156	20240709	162400	18233697	823	823	823	823	0
157	20240709	162300	18233697	823	823	823	823	0
158	20240709	162200	18233697	823	823	823	823	0
159	20240709	162100	18233697	823	823	823	823	0
160	20240709	162000	18233697	823	823	823	823	0
161	20240709	161900	18233697	823	823	823	823	0
162	20240709	161800	18233697	823	823	823	823	0
163	20240709	161700	18233697	823	823	823	823	0
164	20240709	161600	18233697	823	823	823	823	0
165	20240709	161500	18233697	823	823	823	823	0
166	20240709	161400	18233697	823	823	823	823	0
167	20240709	161300	18233697	823	823	823	823	0
168	20240709	161200	18233697	823	823	823	823	0
169	20240709	161100	18233697	823	823	823	823	0
170	20240709	161000	18233697	823	823	823	823	0
171	20240709	160900	18233697	823	823	823	823	0
172	20240709	160800	18233697	823	823	823	823	0
173	20240709	160700	18233697	823	823	823	823	0
174	20240709	160600	18233697	823	823	823	823	0
175	20240709	160500	18233697	823	823	823	823	0
176	20240709	160400	18233697	823	823	823	823	0
177	20240709	160300	18233697	823	823	823	823	0
178	20240709	160200	18233697	823	823	823	823	0
179	20240709	160100	18233697	823	823	823	823	0
180	20240709	160000	18233697	823	823	823	823	0
181	20240709	155900	18233697	823	823	823	823	0
182	20240709	155800	18233697	823	823	823	823	212
183	20240709	155700	18233697	823	823	823	823	0
184	20240709	155600	18233697	823	823	823	823	0
185	20240709	155500	18233697	823	823	823	823	0
186	20240709	155400	18233697	823	823	823	823	0
187	20240709	155300	18233697	823	823	823	823	0
188	20240709	155200	18233697	823	823	823	823	0
189	20240709	155100	18233697	823	823	823	823	0
190	20240709	155000	18233697	823	823	823	823	0
191	20240709	154900	18233697	823	823	823	823	0
192	20240709	154800	18233697	823	823	823	823	0
193	20240709	154700	18233697	823	823	823	823	0
194	20240709	154600	18233697	823	823	823	823	0
195	20240709	154500	18233697	823	823	823	823	0
196	20240709	154400	18233697	823	823	823	823	0
197	20240709	154300	18233697	823	823	823	823	0
198	20240709	154200	18233697	823	823	823	823	0
199	20240709	154100	18233697	823	823	823	823	0
200	20240709	154000	18233697	823	823	823	823	0
201	20240709	153900	18233697	823	823	823	823	0
202	20240709	153800	18233697	823	823	823	823	0
203	20240709	153700	18233697	823	823	823	823	0
204	20240709	153600	18233697	823	823	823	823	0
205	20240709	153500	18233697	823	823	823	823	0
206	20240709	153400	18233697	823	823	823	823	0
207	20240709	153300	18233697	823	823	823	823	0
208	20240709	153200	18233697	823	823	823	823	0
209	20240709	153100	18233697	823	823	823	823	0
210	20240709	153000	18233697	823	823	823	823	212
211	20240709	152900	18059221	823	823	823	823	0
212	20240709	152800	18059221	823	823	823	823	0
213	20240709	152700	18059221	823	823	823	823	0
214	20240709	152600	18059221	823	823	823	823	0
215	20240709	152500	18059221	823	823	823	823	0
216	20240709	152400	18059221	823	823	823	823	0
217	20240709	152300	18059221	823	823	823	823	0
218	20240709	152200	18059221	823	823	823	823	0
219	20240709	152100	18059221	823	823	823	823	0
220	20240709	152000	18059221	823	823	823	823	0
221	20240709	151900	18059221	823	823	823	823	2
222	20240709	151800	18057575	823	823	823	823	17
223	20240709	151700	18043584	823	823	823	823	0
224	20240709	151600	18043584	823	823	823	823	0
225	20240709	151500	18043584	823	823	823	823	900
226	20240709	151400	17302884	823	823	823	823	1
227	20240709	151300	17302061	824	824	824	824	0
228	20240709	151200	17302061	824	824	824	824	0
229	20240709	151100	17302061	824	824	824	824	0
230	20240709	151000	17302061	824	824	824	824	0
231	20240709	150900	17302061	824	824	824	824	0
232	20240709	150800	17302061	824	824	824	824	0
233	20240709	150700	17302061	824	824	824	824	0
234	20240709	150600	17302061	824	824	824	824	364
235	20240709	150500	17002125	823	823	823	823	0
236	20240709	150400	17002125	823	823	823	823	0
237	20240709	150300	17002125	823	823	823	823	0
238	20240709	150200	17002125	823	823	823	823	0
239	20240709	150100	17002125	823	823	823	823	0
240	20240709	150000	17002125	823	823	823	823	0
241	20240709	145900	17002125	823	823	823	823	0
242	20240709	145800	17002125	823	823	823	823	0
243	20240709	145700	17002125	823	823	823	823	1400
244	20240709	145600	15849925	824	824	824	824	1000
245	20240709	145500	15025925	824	824	824	824	0
246	20240709	145400	15025925	824	824	824	824	1
247	20240709	145300	15025101	824	824	824	824	1
248	20240709	145200	15024277	824	824	824	824	0
249	20240709	145100	15024277	824	824	824	824	500
250	20240709	145000	14612277	823	823	823	823	0
251	20240709	144900	14612277	823	824	824	823	307
252	20240709	144800	14359416	823	823	823	823	0
253	20240709	144700	14359416	823	823	823	823	0
254	20240709	144600	14359416	823	823	823	823	0
255	20240709	144500	14359416	823	823	823	823	0
256	20240709	144400	14359416	823	823	823	823	0
257	20240709	144300	14359416	823	823	823	823	0
258	20240709	144200	14359416	823	823	823	823	207
259	20240709	144100	14189055	823	823	823	823	202
260	20240709	144000	14022809	824	824	824	824	0
261	20240709	143900	14022809	824	824	824	824	1
262	20240709	143800	14021985	824	824	824	824	37
263	20240709	143700	13991497	823	823	823	823	0
264	20240709	143600	13991497	823	823	823	823	0
265	20240709	143500	13991497	823	823	823	823	0
266	20240709	143400	13991497	823	823	823	823	0
267	20240709	143300	13991497	823	823	823	823	0
268	20240709	143200	13991497	823	823	823	823	0
269	20240709	143100	13991497	823	823	823	823	0
270	20240709	143000	13991497	823	823	823	823	0
271	20240709	142900	13991497	823	823	823	823	0
272	20240709	142800	13991497	823	823	823	823	0
273	20240709	142700	13991497	823	823	823	823	0
274	20240709	142600	13991497	823	823	823	823	0
275	20240709	142500	13991497	823	823	823	823	0
276	20240709	142400	13991497	823	823	823	823	0
277	20240709	142300	13991497	823	823	823	823	0
278	20240709	142200	13991497	823	823	823	823	400
279	20240709	142100	13662297	824	824	824	824	0
280	20240709	142000	13662297	824	824	824	824	1000
281	20240709	141900	12838297	824	824	824	824	0
282	20240709	141800	12838297	824	824	824	824	0
283	20240709	141700	12838297	824	824	824	824	0
284	20240709	141600	12838297	824	824	824	824	0
285	20240709	141500	12838297	824	824	824	824	0
286	20240709	141400	12838297	824	824	824	824	1
287	20240709	141300	12837473	824	824	824	824	0
288	20240709	141200	12837473	824	824	824	824	21
289	20240709	141100	12820169	824	824	824	824	50
290	20240709	141000	12778969	824	824	824	824	31
291	20240709	140900	12753425	824	824	824	824	0
292	20240709	140800	12753425	824	824	824	824	0
293	20240709	140700	12753425	824	824	824	824	0
294	20240709	140600	12753425	824	824	824	824	0
295	20240709	140500	12753425	824	823	824	823	41
296	20240709	140400	12719642	824	824	824	824	0
297	20240709	140300	12719642	824	824	824	824	0
298	20240709	140200	12719642	824	824	824	824	0
299	20240709	140100	12719642	824	824	824	824	0
300	20240709	140000	12719642	824	824	824	824	90
301	20240709	135900	12645482	824	824	824	824	0
302	20240709	135800	12645482	824	824	824	824	0
303	20240709	135700	12645482	824	824	824	824	0
304	20240709	135600	12645482	824	824	824	824	8
305	20240709	135500	12638890	823	823	823	823	0
306	20240709	135400	12638890	823	823	823	823	0
307	20240709	135300	12638890	823	823	823	823	0
308	20240709	135200	12638890	823	823	823	823	0
309	20240709	135100	12638890	823	823	823	823	0
310	20240709	135000	12638890	823	823	823	823	0
311	20240709	134900	12638890	823	823	823	823	0
312	20240709	134800	12638890	823	823	823	823	0
313	20240709	134700	12638890	823	823	823	823	0
314	20240709	134600	12638890	823	823	823	823	0
315	20240709	134500	12638890	823	823	823	823	229
316	20240709	134400	12450423	824	824	824	824	0
317	20240709	134300	12450423	824	824	824	824	450
318	20240709	134200	12079623	824	824	824	824	200
319	20240709	134100	11914823	824	824	824	824	0
320	20240709	134000	11914823	824	824	824	824	202
321	20240709	133900	11748375	824	824	824	824	17
322	20240709	133800	11734367	824	824	824	824	3
323	20240709	133700	11731895	824	824	824	824	15
324	20240709	133600	11719535	823	824	824	823	38
325	20240709	133500	11688243	823	823	823	823	0
326	20240709	133400	11688243	823	823	823	823	0
327	20240709	133300	11688243	823	823	823	823	0
328	20240709	133200	11688243	823	823	823	823	0
329	20240709	133100	11688243	823	823	823	823	0
330	20240709	133000	11688243	823	823	823	823	284
331	20240709	132900	11454511	823	823	823	823	1285
332	20240709	132800	10396956	824	824	824	824	0
333	20240709	132700	10396956	824	824	824	824	0
334	20240709	132600	10396956	824	824	824	824	0
335	20240709	132500	10396956	824	824	824	824	0
336	20240709	132400	10396956	824	824	824	824	1
337	20240709	132300	10396132	824	824	824	824	0
338	20240709	132200	10396132	824	824	824	824	2
339	20240709	132100	10394484	824	824	824	824	30
340	20240709	132000	10369764	824	824	824	824	32
341	20240709	131900	10343396	824	824	824	824	0
342	20240709	131800	10343396	824	824	824	824	0
343	20240709	131700	10343396	824	824	824	824	0
344	20240709	131600	10343396	824	824	824	824	0
345	20240709	131500	10343396	824	824	824	824	0
346	20240709	131400	10343396	824	824	824	824	0
347	20240709	131300	10343396	824	824	824	824	0
348	20240709	131200	10343396	824	824	824	824	0
349	20240709	131100	10343396	824	824	824	824	0
350	20240709	131000	10343396	824	824	824	824	5
351	20240709	130900	10339276	824	824	824	824	0
352	20240709	130800	10339276	824	824	824	824	19
353	20240709	130700	10323620	824	824	824	824	4
354	20240709	130600	10320324	824	824	824	824	55
355	20240709	130500	10275004	825	825	825	825	0
356	20240709	130400	10275004	825	825	825	825	0
357	20240709	130300	10275004	825	825	825	825	0
358	20240709	130200	10275004	825	825	825	825	0
359	20240709	130100	10275004	825	825	825	825	0
360	20240709	130000	10275004	825	825	825	825	5
361	20240709	125900	10270879	824	824	824	824	0
362	20240709	125800	10270879	824	824	824	824	0
363	20240709	125700	10270879	824	823	824	823	57
364	20240709	125600	10223957	823	823	823	823	0
365	20240709	125500	10223957	823	823	823	823	1717
366	20240709	125400	8810866	823	823	823	823	0
367	20240709	125300	8810866	823	823	823	823	1
368	20240709	125200	8810043	823	823	823	823	0
369	20240709	125100	8810043	823	823	823	823	0
370	20240709	125000	8810043	823	823	823	823	0
371	20240709	124900	8810043	823	823	823	823	0
372	20240709	124800	8810043	823	823	823	823	0
373	20240709	124700	8810043	823	823	823	823	0
374	20240709	124600	8810043	823	823	823	823	0
375	20240709	124500	8810043	823	823	823	823	0
376	20240709	124400	8810043	823	823	823	823	0
377	20240709	124300	8810043	823	823	823	823	0
378	20240709	124200	8810043	823	823	823	823	0
379	20240709	124100	8810043	823	823	823	823	0
380	20240709	124000	8810043	823	823	823	823	0
381	20240709	123900	8810043	823	823	823	823	0
382	20240709	123800	8810043	823	823	823	823	0
383	20240709	123700	8810043	823	823	823	823	0
384	20240709	123600	8810043	823	823	823	823	0
385	20240709	123500	8810043	823	823	823	823	0
386	20240709	123400	8810043	823	823	823	823	0
387	20240709	123300	8810043	823	823	823	823	0
388	20240709	123200	8810043	823	823	823	823	0
389	20240709	123100	8810043	823	823	823	823	0
390	20240709	123000	8810043	823	824	824	823	107
391	20240709	122900	8721975	824	824	824	824	4
392	20240709	122800	8718679	824	824	824	824	0
393	20240709	122700	8718679	824	824	824	824	4
394	20240709	122600	8715383	824	824	824	824	0
395	20240709	122500	8715383	824	824	824	824	0
396	20240709	122400	8715383	824	824	824	824	0
397	20240709	122300	8715383	824	824	824	824	0
398	20240709	122200	8715383	824	824	824	824	0
399	20240709	122100	8715383	824	824	824	824	0
400	20240709	122000	8715383	824	824	824	824	5
401	20240709	121900	8711263	824	824	824	824	0
402	20240709	121800	8711263	824	824	824	824	5
403	20240709	121700	8707143	824	824	824	824	15
404	20240709	121600	8694783	824	824	824	824	110
405	20240709	121500	8604143	824	824	824	824	0
406	20240709	121400	8604143	824	824	824	824	0
407	20240709	121300	8604143	824	824	824	824	1
408	20240709	121200	8603319	824	824	824	824	0
409	20240709	121100	8603319	824	824	824	824	0
410	20240709	121000	8603319	824	824	824	824	0
411	20240709	120900	8603319	824	824	824	824	0
412	20240709	120800	8603319	824	824	824	824	1
413	20240709	120700	8602495	824	824	824	824	0
414	20240709	120600	8602495	824	824	824	824	3
415	20240709	120500	8600023	824	824	824	824	0
416	20240709	120400	8600023	824	824	824	824	0
417	20240709	120300	8600023	824	824	824	824	0
418	20240709	120200	8600023	824	824	824	824	0
419	20240709	120100	8600023	824	824	824	824	2
420	20240709	120000	8598375	824	824	824	824	0
421	20240709	115900	8598375	824	824	824	824	0
422	20240709	115800	8598375	824	824	824	824	0
423	20240709	115700	8598375	824	824	824	824	0
424	20240709	115600	8598375	824	824	824	824	0
425	20240709	115500	8598375	824	824	824	824	0
426	20240709	115400	8598375	824	824	824	824	1
427	20240709	115300	8597551	824	824	824	824	0
428	20240709	115200	8597551	824	824	824	824	18
429	20240709	115100	8582719	822	822	822	822	0
430	20240709	115000	8582719	822	822	822	822	0
431	20240709	114900	8582719	822	822	822	822	620
432	20240709	114800	8073079	825	824	825	822	3033
433	20240709	114700	5578526	825	825	825	825	0
434	20240709	114600	5578526	825	825	825	825	2
435	20240709	114500	5576876	825	825	825	825	0
436	20240709	114400	5576876	825	825	825	825	0
437	20240709	114300	5576876	825	825	825	825	0
438	20240709	114200	5576876	825	825	825	825	0
439	20240709	114100	5576876	825	825	825	825	223
440	20240709	114000	5392901	825	825	825	825	1
441	20240709	113900	5392076	823	823	823	823	0
442	20240709	113800	5392076	823	823	823	823	0
443	20240709	113700	5392076	823	823	823	823	0
444	20240709	113600	5392076	823	823	823	823	0
445	20240709	113500	5392076	823	823	823	823	0
446	20240709	113400	5392076	823	825	825	823	1201
447	20240709	113300	4403651	823	823	823	823	0
448	20240709	113200	4403651	823	823	823	823	0
449	20240709	113100	4403651	823	823	823	823	0
450	20240709	113000	4403651	823	823	823	823	0
451	20240709	112900	4403651	823	823	823	823	894
452	20240709	112800	3667889	823	823	823	823	0
453	20240709	112700	3667889	823	823	823	823	0
454	20240709	112600	3667889	823	823	823	823	0
455	20240709	112500	3667889	823	823	823	823	0
456	20240709	112400	3667889	823	823	823	823	0
457	20240709	112300	3667889	823	823	823	823	0
458	20240709	112200	3667889	823	823	823	823	0
459	20240709	112100	3667889	823	823	823	823	340
460	20240709	112000	3388069	823	823	823	823	0
461	20240709	111900	3388069	823	823	823	823	0
462	20240709	111800	3388069	823	823	823	823	0
463	20240709	111700	3388069	823	823	823	823	0
464	20240709	111600	3388069	823	823	823	823	0
465	20240709	111500	3388069	823	823	823	823	0
466	20240709	111400	3388069	823	823	823	823	0
467	20240709	111300	3388069	823	823	823	823	0
468	20240709	111200	3388069	823	824	824	823	500
469	20240709	111100	2976551	825	825	825	825	0
470	20240709	111000	2976551	825	825	825	825	0
471	20240709	110900	2976551	825	825	825	825	0
472	20240709	110800	2976551	825	825	825	825	0
473	20240709	110700	2976551	825	825	825	825	0
474	20240709	110600	2976551	825	825	825	825	0
475	20240709	110500	2976551	825	825	825	825	0
476	20240709	110400	2976551	825	825	825	825	0
477	20240709	110300	2976551	825	825	825	825	0
478	20240709	110200	2976551	825	825	825	825	0
479	20240709	110100	2976551	825	825	825	825	0
480	20240709	110000	2976551	825	825	825	825	0
481	20240709	105900	2976551	825	825	825	825	0
482	20240709	105800	2976551	825	825	825	825	0
483	20240709	105700	2976551	825	825	825	825	0
484	20240709	105600	2976551	825	825	825	825	0
485	20240709	105500	2976551	825	825	825	825	0
486	20240709	105400	2976551	825	825	825	825	0
487	20240709	105300	2976551	825	825	825	825	0
488	20240709	105200	2976551	825	825	825	825	0
489	20240709	105100	2976551	825	825	825	825	0
490	20240709	105000	2976551	825	825	825	825	1
491	20240709	104900	2975726	823	823	823	823	0
492	20240709	104800	2975726	823	823	823	823	586
493	20240709	104700	2493448	823	823	823	823	0
494	20240709	104600	2493448	823	823	823	823	0
495	20240709	104500	2493448	823	823	823	823	0
496	20240709	104400	2493448	823	823	823	823	100
497	20240709	104300	2411148	825	825	825	825	0
498	20240709	104200	2411148	825	825	825	825	1
499	20240709	104100	2410323	825	825	825	825	0
500	20240709	104000	2410323	825	825	825	825	0
501	20240709	103900	2410323	825	825	825	825	2
502	20240709	103800	2408673	823	823	823	823	0
503	20240709	103700	2408673	823	823	823	823	0
504	20240709	103600	2408673	823	823	823	823	0
505	20240709	103500	2408673	823	823	823	823	0
506	20240709	103400	2408673	823	824	824	823	100
507	20240709	103300	2326335	825	825	825	825	0
508	20240709	103200	2326335	825	825	825	825	0
509	20240709	103100	2326335	825	825	825	825	0
510	20240709	103000	2326335	825	825	825	825	0
511	20240709	102900	2326335	825	825	825	825	0
512	20240709	102800	2326335	825	825	825	825	0
513	20240709	102700	2326335	825	825	825	825	0
514	20240709	102600	2326335	825	825	825	825	0
515	20240709	102500	2326335	825	825	825	825	0
516	20240709	102400	2326335	825	825	825	825	100
517	20240709	102300	2243835	825	825	825	825	0
518	20240709	102200	2243835	825	825	825	825	0
519	20240709	102100	2243835	825	825	825	825	0
520	20240709	102000	2243835	825	825	825	825	0
521	20240709	101900	2243835	825	825	825	825	0
522	20240709	101800	2243835	825	825	825	825	0
523	20240709	101700	2243835	825	825	825	825	0
524	20240709	101600	2243835	825	824	825	824	23
525	20240709	101500	2224872	824	824	824	824	0
526	20240709	101400	2224872	824	824	824	824	0
527	20240709	101300	2224872	824	824	824	824	0
528	20240709	101200	2224872	824	824	824	824	27
529	20240709	101100	2202624	825	825	825	825	0
530	20240709	101000	2202624	825	825	825	825	0
531	20240709	100900	2202624	825	825	825	825	0
532	20240709	100800	2202624	825	825	825	825	0
533	20240709	100700	2202624	825	825	825	825	0
534	20240709	100600	2202624	825	825	825	825	0
535	20240709	100500	2202624	825	825	825	825	0
536	20240709	100400	2202624	825	825	825	825	4
537	20240709	100300	2199324	825	825	825	825	0
538	20240709	100200	2199324	825	825	825	825	0
539	20240709	100100	2199324	825	825	825	825	0
540	20240709	100000	2199324	825	825	825	825	5
541	20240709	095900	2195199	825	825	825	825	2
542	20240709	095800	2193549	825	825	825	825	50
543	20240709	095700	2152299	825	825	825	825	5
544	20240709	095600	2148174	825	825	825	825	30
545	20240709	095500	2123424	825	825	825	825	0
546	20240709	095400	2123424	825	825	825	825	22
547	20240709	095300	2105274	824	824	824	824	0
548	20240709	095200	2105274	824	824	824	824	20
549	20240709	095100	2088794	825	825	825	825	0
550	20240709	095000	2088794	825	825	825	825	0
551	20240709	094900	2088794	825	825	825	825	0
552	20240709	094800	2088794	825	825	825	825	21
553	20240709	094700	2071469	825	825	825	825	0
554	20240709	094600	2071469	825	825	825	825	0
555	20240709	094500	2071469	825	825	825	825	0
556	20240709	094400	2071469	825	825	825	825	2
557	20240709	094300	2069819	825	825	825	825	0
558	20240709	094200	2069819	825	825	825	825	0
559	20240709	094100	2069819	825	825	825	825	0
560	20240709	094000	2069819	825	825	825	825	0
561	20240709	093900	2069819	825	825	825	825	0
562	20240709	093800	2069819	825	825	825	825	0
563	20240709	093700	2069819	825	825	825	825	0
564	20240709	093600	2069819	825	825	825	825	0
565	20240709	093500	2069819	825	825	825	825	10
566	20240709	093400	2061569	824	824	824	824	0
567	20240709	093300	2061569	824	824	824	824	21
568	20240709	093200	2044265	825	825	825	825	0
569	20240709	093100	2044265	825	825	825	825	0
570	20240709	093000	2044265	825	825	825	825	0
571	20240709	092900	2044265	825	825	825	825	0
572	20240709	092800	2044265	825	825	825	825	0
573	20240709	092700	2044265	825	825	825	825	0
574	20240709	092600	2044265	825	825	825	825	0
575	20240709	092500	2044265	825	825	825	825	0
576	20240709	092400	2044265	825	825	825	825	1
577	20240709	092300	2043440	825	825	825	825	1
578	20240709	092200	2042615	824	825	825	824	56
579	20240709	092100	1996469	825	825	825	825	421
580	20240709	092000	1649144	826	826	826	826	0
581	20240709	091900	1649144	826	826	826	826	0
582	20240709	091800	1649144	826	826	826	826	0
583	20240709	091700	1649144	826	826	826	826	0
584	20240709	091600	1649144	826	826	826	826	0
585	20240709	091500	1649144	826	826	826	826	1
586	20240709	091400	1648318	826	826	826	826	500
587	20240709	091300	1235318	826	825	826	825	19
588	20240709	091200	1219642	820	820	820	820	0
589	20240709	091100	1219642	820	820	820	820	0
590	20240709	091000	1219642	820	825	825	820	1307
591	20240709	090900	146089	825	825	825	825	63
592	20240709	090800	94114	826	826	826	826	0
593	20240709	090700	94114	826	826	826	826	0
594	20240709	090600	94114	826	826	826	826	31
595	20240709	090500	68508	826	826	826	826	0
596	20240709	090400	68508	826	826	826	826	0
597	20240709	090300	68508	826	826	826	826	19
598	20240709	090200	52814	826	827	827	826	3
599	20240709	090100	50335	826	826	826	826	0
600	20240709	090000	50335	826	825	826	825	61