KissMeData/033050/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191800	31327431	930	930	930	930	115
3	20240711	191700	31327431	930	930	930	930	0
4	20240711	191600	31327431	930	930	930	930	0
5	20240711	191500	31327431	930	930	930	930	0
6	20240711	191400	31327431	930	930	930	930	0
7	20240711	191300	31327431	930	930	930	930	0
8	20240711	191200	31327431	930	930	930	930	0
9	20240711	191100	31327431	930	930	930	930	0
10	20240711	191000	31327431	930	930	930	930	0
11	20240711	190900	31327431	930	930	930	930	0
12	20240711	190800	31327431	930	930	930	930	0
13	20240711	190700	31327431	930	930	930	930	0
14	20240711	190600	31327431	930	930	930	930	0
15	20240711	190500	31327431	930	930	930	930	0
16	20240711	190400	31327431	930	930	930	930	0
17	20240711	190300	31327431	930	930	930	930	0
18	20240711	190200	31327431	930	930	930	930	0
19	20240711	190100	31327431	930	930	930	930	0
20	20240711	190000	31327431	930	930	930	930	0
21	20240711	185900	31327431	930	930	930	930	0
22	20240711	185800	31327431	930	930	930	930	0
23	20240711	185700	31327431	930	930	930	930	0
24	20240711	185600	31327431	930	930	930	930	0
25	20240711	185500	31327431	930	930	930	930	0
26	20240711	185400	31327431	930	930	930	930	0
27	20240711	185300	31327431	930	930	930	930	0
28	20240711	185200	31327431	930	930	930	930	0
29	20240711	185100	31327431	930	930	930	930	0
30	20240711	185000	31327431	930	930	930	930	0
31	20240711	184900	31327431	930	930	930	930	0
32	20240711	184800	31327431	930	930	930	930	115
33	20240711	184700	31327431	930	930	930	930	0
34	20240711	184600	31327431	930	930	930	930	0
35	20240711	184500	31327431	930	930	930	930	0
36	20240711	184400	31327431	930	930	930	930	0
37	20240711	184300	31327431	930	930	930	930	0
38	20240711	184200	31327431	930	930	930	930	0
39	20240711	184100	31327431	930	930	930	930	0
40	20240711	184000	31327431	930	930	930	930	0
41	20240711	183900	31327431	930	930	930	930	0
42	20240711	183800	31327431	930	930	930	930	0
43	20240711	183700	31327431	930	930	930	930	0
44	20240711	183600	31327431	930	930	930	930	0
45	20240711	183500	31327431	930	930	930	930	0
46	20240711	183400	31327431	930	930	930	930	0
47	20240711	183300	31327431	930	930	930	930	0
48	20240711	183200	31327431	930	930	930	930	0
49	20240711	183100	31327431	930	930	930	930	0
50	20240711	183000	31327431	930	930	930	930	0
51	20240711	182900	31327431	930	930	930	930	0
52	20240711	182800	31327431	930	930	930	930	0
53	20240711	182700	31327431	930	930	930	930	0
54	20240711	182600	31327431	930	930	930	930	0
55	20240711	182500	31327431	930	930	930	930	0
56	20240711	182400	31327431	930	930	930	930	0
57	20240711	182300	31327431	930	930	930	930	0
58	20240711	182200	31327431	930	930	930	930	0
59	20240711	182100	31327431	930	930	930	930	0
60	20240711	182000	31327431	930	930	930	930	0
61	20240711	181900	31327431	930	930	930	930	0
62	20240711	181800	31327431	930	930	930	930	115
63	20240711	181700	31327431	930	930	930	930	0
64	20240711	181600	31327431	930	930	930	930	0
65	20240711	181500	31327431	930	930	930	930	0
66	20240711	181400	31327431	930	930	930	930	0
67	20240711	181300	31327431	930	930	930	930	0
68	20240711	181200	31327431	930	930	930	930	0
69	20240711	181100	31327431	930	930	930	930	0
70	20240711	181000	31327431	930	930	930	930	0
71	20240711	180900	31327431	930	930	930	930	0
72	20240711	180800	31327431	930	930	930	930	0
73	20240711	180700	31327431	930	930	930	930	0
74	20240711	180600	31327431	930	930	930	930	0
75	20240711	180500	31327431	930	930	930	930	0
76	20240711	180400	31327431	930	930	930	930	0
77	20240711	180300	31327431	930	930	930	930	0
78	20240711	180200	31327431	930	930	930	930	0
79	20240711	180100	31327431	930	930	930	930	0
80	20240711	180000	31327431	930	930	930	930	0
81	20240711	175900	31327431	930	930	930	930	0
82	20240711	175800	31327431	930	930	930	930	0
83	20240711	175700	31327431	930	930	930	930	0
84	20240711	175600	31327431	930	930	930	930	0
85	20240711	175500	31327431	930	930	930	930	0
86	20240711	175400	31327431	930	930	930	930	0
87	20240711	175300	31327431	930	930	930	930	0
88	20240711	175200	31327431	930	930	930	930	0
89	20240711	175100	31327431	930	930	930	930	0
90	20240711	175000	31327431	930	930	930	930	0
91	20240711	174900	31327431	930	930	930	930	0
92	20240711	174800	31327431	930	930	930	930	115
93	20240711	174700	31327431	930	930	930	930	0
94	20240711	174600	31327431	930	930	930	930	0
95	20240711	174500	31327431	930	930	930	930	0
96	20240711	174400	31327431	930	930	930	930	0
97	20240711	174300	31327431	930	930	930	930	0
98	20240711	174200	31327431	930	930	930	930	0
99	20240711	174100	31327431	930	930	930	930	0
100	20240711	174000	31327431	930	930	930	930	0
101	20240711	173900	31327431	930	930	930	930	0
102	20240711	173800	31327431	930	930	930	930	0
103	20240711	173700	31327431	930	930	930	930	0
104	20240711	173600	31327431	930	930	930	930	0
105	20240711	173500	31327431	930	930	930	930	0
106	20240711	173400	31327431	930	930	930	930	0
107	20240711	173300	31327431	930	930	930	930	0
108	20240711	173200	31327431	930	930	930	930	0
109	20240711	173100	31327431	930	930	930	930	0
110	20240711	173000	31327431	930	930	930	930	0
111	20240711	172900	31327431	930	930	930	930	0
112	20240711	172800	31327431	930	930	930	930	0
113	20240711	172700	31327431	930	930	930	930	0
114	20240711	172600	31327431	930	930	930	930	0
115	20240711	172500	31327431	930	930	930	930	0
116	20240711	172400	31327431	930	930	930	930	0
117	20240711	172300	31327431	930	930	930	930	0
118	20240711	172200	31327431	930	930	930	930	0
119	20240711	172100	31327431	930	930	930	930	0
120	20240711	172000	31327431	930	930	930	930	0
121	20240711	171900	31327431	930	930	930	930	0
122	20240711	171800	31327431	930	930	930	930	115
123	20240711	171700	31327431	930	930	930	930	0
124	20240711	171600	31327431	930	930	930	930	0
125	20240711	171500	31327431	930	930	930	930	0
126	20240711	171400	31327431	930	930	930	930	0
127	20240711	171300	31327431	930	930	930	930	0
128	20240711	171200	31327431	930	930	930	930	0
129	20240711	171100	31327431	930	930	930	930	0
130	20240711	171000	31327431	930	930	930	930	0
131	20240711	170900	31327431	930	930	930	930	0
132	20240711	170800	31327431	930	930	930	930	0
133	20240711	170700	31327431	930	930	930	930	0
134	20240711	170600	31327431	930	930	930	930	0
135	20240711	170500	31327431	930	930	930	930	0
136	20240711	170400	31327431	930	930	930	930	0
137	20240711	170300	31327431	930	930	930	930	0
138	20240711	170200	31327431	930	930	930	930	0
139	20240711	170100	31327431	930	930	930	930	0
140	20240711	170000	31327431	930	930	930	930	0
141	20240711	165900	31327431	930	930	930	930	0
142	20240711	165800	31327431	930	930	930	930	0
143	20240711	165700	31327431	930	930	930	930	0
144	20240711	165600	31327431	930	930	930	930	0
145	20240711	165500	31327431	930	930	930	930	0
146	20240711	165400	31327431	930	930	930	930	0
147	20240711	165300	31327431	930	930	930	930	0
148	20240711	165200	31327431	930	930	930	930	0
149	20240711	165100	31327431	930	930	930	930	0
150	20240711	165000	31327431	930	930	930	930	0
151	20240711	164900	31327431	930	930	930	930	0
152	20240711	164800	31327431	930	930	930	930	115
153	20240711	164700	31327431	930	930	930	930	0
154	20240711	164600	31327431	930	930	930	930	0
155	20240711	164500	31327431	930	930	930	930	0
156	20240711	164400	31327431	930	930	930	930	0
157	20240711	164300	31327431	930	930	930	930	0
158	20240711	164200	31327431	930	930	930	930	0
159	20240711	164100	31327431	930	930	930	930	0
160	20240711	164000	31327431	930	930	930	930	0
161	20240711	163900	31327431	930	930	930	930	0
162	20240711	163800	31327431	930	930	930	930	0
163	20240711	163700	31327431	930	930	930	930	0
164	20240711	163600	31327431	930	930	930	930	0
165	20240711	163500	31327431	930	930	930	930	0
166	20240711	163400	31327431	930	930	930	930	0
167	20240711	163300	31327431	930	930	930	930	0
168	20240711	163200	31327431	930	930	930	930	0
169	20240711	163100	31327431	930	930	930	930	0
170	20240711	163000	31327431	930	930	930	930	0
171	20240711	162900	31327431	930	930	930	930	0
172	20240711	162800	31327431	930	930	930	930	0
173	20240711	162700	31327431	930	930	930	930	0
174	20240711	162600	31327431	930	930	930	930	0
175	20240711	162500	31327431	930	930	930	930	0
176	20240711	162400	31327431	930	930	930	930	0
177	20240711	162300	31327431	930	930	930	930	0
178	20240711	162200	31327431	930	930	930	930	0
179	20240711	162100	31327431	930	930	930	930	0
180	20240711	162000	31327431	930	930	930	930	0
181	20240711	161900	31327431	930	930	930	930	0
182	20240711	161800	31327431	930	930	930	930	115
183	20240711	161700	31327431	930	930	930	930	0
184	20240711	161600	31327431	930	930	930	930	0
185	20240711	161500	31327431	930	930	930	930	0
186	20240711	161400	31327431	930	930	930	930	0
187	20240711	161300	31327431	930	930	930	930	0
188	20240711	161200	31327431	930	930	930	930	0
189	20240711	161100	31327431	930	930	930	930	0
190	20240711	161000	31327431	930	930	930	930	0
191	20240711	160900	31327431	930	930	930	930	0
192	20240711	160800	31327431	930	930	930	930	0
193	20240711	160700	31327431	930	930	930	930	0
194	20240711	160600	31327431	930	930	930	930	0
195	20240711	160500	31327431	930	930	930	930	0
196	20240711	160400	31327431	930	930	930	930	0
197	20240711	160300	31327431	930	930	930	930	0
198	20240711	160200	31327431	930	930	930	930	0
199	20240711	160100	31327431	930	930	930	930	0
200	20240711	160000	31327431	930	930	930	930	0
201	20240711	155900	31327431	930	930	930	930	0
202	20240711	155800	31327431	930	930	930	930	0
203	20240711	155700	31327431	930	930	930	930	0
204	20240711	155600	31327431	930	930	930	930	0
205	20240711	155500	31327431	930	930	930	930	0
206	20240711	155400	31327431	930	930	930	930	0
207	20240711	155300	31327431	930	930	930	930	0
208	20240711	155200	31327431	930	930	930	930	0
209	20240711	155100	31327431	930	930	930	930	0
210	20240711	155000	31327431	930	930	930	930	0
211	20240711	154900	31327431	930	930	930	930	0
212	20240711	154800	31327431	930	930	930	930	115
213	20240711	154700	31327431	930	930	930	930	0
214	20240711	154600	31327431	930	930	930	930	0
215	20240711	154500	31327431	930	930	930	930	0
216	20240711	154400	31327431	930	930	930	930	0
217	20240711	154300	31327431	930	930	930	930	0
218	20240711	154200	31327431	930	930	930	930	0
219	20240711	154100	31327431	930	930	930	930	0
220	20240711	154000	31327431	930	930	930	930	0
221	20240711	153900	31327431	930	930	930	930	0
222	20240711	153800	31327431	930	930	930	930	0
223	20240711	153700	31327431	930	930	930	930	0
224	20240711	153600	31327431	930	930	930	930	0
225	20240711	153500	31327431	930	930	930	930	0
226	20240711	153400	31327431	930	930	930	930	0
227	20240711	153300	31327431	930	930	930	930	0
228	20240711	153200	31327431	930	930	930	930	0
229	20240711	153100	31327431	930	930	930	930	0
230	20240711	153000	31327431	930	930	930	930	115
231	20240711	152900	31220481	930	930	930	930	0
232	20240711	152800	31220481	930	930	930	930	0
233	20240711	152700	31220481	930	930	930	930	0
234	20240711	152600	31220481	930	930	930	930	0
235	20240711	152500	31220481	930	930	930	930	0
236	20240711	152400	31220481	930	930	930	930	0
237	20240711	152300	31220481	930	930	930	930	0
238	20240711	152200	31220481	930	930	930	930	0
239	20240711	152100	31220481	930	930	930	930	0
240	20240711	152000	31220481	930	930	930	930	0
241	20240711	151900	31220481	930	929	930	929	145
242	20240711	151800	31085775	930	930	930	930	46
243	20240711	151700	31042995	932	930	932	930	255
244	20240711	151600	30805843	930	926	930	926	3031
245	20240711	151500	27997010	926	926	926	926	0
246	20240711	151400	27997010	926	926	926	926	0
247	20240711	151300	27997010	926	926	926	926	0
248	20240711	151200	27997010	926	926	926	926	0
249	20240711	151100	27997010	926	926	926	926	0
250	20240711	151000	27997010	926	926	926	926	0
251	20240711	150900	27997010	926	926	926	926	0
252	20240711	150800	27997010	926	926	926	926	0
253	20240711	150700	27997010	926	926	926	926	0
254	20240711	150600	27997010	926	926	926	926	0
255	20240711	150500	27997010	926	926	926	926	0
256	20240711	150400	27997010	926	926	926	926	0
257	20240711	150300	27997010	926	926	926	926	0
258	20240711	150200	27997010	926	926	926	926	0
259	20240711	150100	27997010	926	926	926	926	0
260	20240711	150000	27997010	926	926	926	926	0
261	20240711	145900	27997010	926	926	926	926	0
262	20240711	145800	27997010	926	926	926	926	0
263	20240711	145700	27997010	926	926	926	926	0
264	20240711	145600	27997010	926	926	926	926	0
265	20240711	145500	27997010	926	926	926	926	0
266	20240711	145400	27997010	926	926	926	926	0
267	20240711	145300	27997010	926	926	926	926	0
268	20240711	145200	27997010	926	926	926	926	0
269	20240711	145100	27997010	926	926	926	926	0
270	20240711	145000	27997010	926	926	926	926	0
271	20240711	144900	27997010	926	926	926	926	0
272	20240711	144800	27997010	926	926	926	926	0
273	20240711	144700	27997010	926	926	926	926	0
274	20240711	144600	27997010	926	926	926	926	0
275	20240711	144500	27997010	926	926	926	926	0
276	20240711	144400	27997010	926	926	926	926	0
277	20240711	144300	27997010	926	926	926	926	0
278	20240711	144200	27997010	926	926	926	926	0
279	20240711	144100	27997010	926	926	926	926	0
280	20240711	144000	27997010	926	926	926	926	0
281	20240711	143900	27997010	926	926	926	926	0
282	20240711	143800	27997010	926	926	926	926	0
283	20240711	143700	27997010	926	926	926	926	0
284	20240711	143600	27997010	926	926	926	926	0
285	20240711	143500	27997010	926	926	926	926	0
286	20240711	143400	27997010	926	926	926	926	0
287	20240711	143300	27997010	926	926	926	926	0
288	20240711	143200	27997010	926	926	926	926	0
289	20240711	143100	27997010	926	926	926	926	0
290	20240711	143000	27997010	926	925	926	925	776
291	20240711	142900	27279134	925	925	925	925	0
292	20240711	142800	27279134	925	925	925	925	0
293	20240711	142700	27279134	925	925	925	925	0
294	20240711	142600	27279134	925	925	925	925	0
295	20240711	142500	27279134	925	925	925	925	0
296	20240711	142400	27279134	925	925	925	925	0
297	20240711	142300	27279134	925	925	925	925	0
298	20240711	142200	27279134	925	925	925	925	0
299	20240711	142100	27279134	925	925	925	925	0
300	20240711	142000	27279134	925	925	925	925	0
301	20240711	141900	27279134	925	925	925	925	108
302	20240711	141800	27179234	925	925	925	925	0
303	20240711	141700	27179234	925	925	925	925	0
304	20240711	141600	27179234	925	925	925	925	0
305	20240711	141500	27179234	925	925	925	925	0
306	20240711	141400	27179234	925	925	925	925	0
307	20240711	141300	27179234	925	925	925	925	300
308	20240711	141200	26901734	925	925	925	925	0
309	20240711	141100	26901734	925	925	925	925	0
310	20240711	141000	26901734	925	925	925	925	0
311	20240711	140900	26901734	925	925	925	925	0
312	20240711	140800	26901734	925	925	925	925	0
313	20240711	140700	26901734	925	925	925	925	0
314	20240711	140600	26901734	925	925	925	925	0
315	20240711	140500	26901734	925	925	925	925	0
316	20240711	140400	26901734	925	925	925	925	0
317	20240711	140300	26901734	925	925	925	925	0
318	20240711	140200	26901734	925	925	925	925	0
319	20240711	140100	26901734	925	925	925	925	0
320	20240711	140000	26901734	925	925	925	925	0
321	20240711	135900	26901734	925	925	925	925	0
322	20240711	135800	26901734	925	925	925	925	0
323	20240711	135700	26901734	925	925	925	925	2583
324	20240711	135600	24512459	925	925	925	925	0
325	20240711	135500	24512459	925	925	925	925	0
326	20240711	135400	24512459	925	925	925	925	0
327	20240711	135300	24512459	925	925	925	925	0
328	20240711	135200	24512459	925	925	925	925	0
329	20240711	135100	24512459	925	925	925	925	0
330	20240711	135000	24512459	925	925	925	925	0
331	20240711	134900	24512459	925	925	925	925	11
332	20240711	134800	24502284	926	926	926	926	0
333	20240711	134700	24502284	926	926	926	926	0
334	20240711	134600	24502284	926	926	926	926	0
335	20240711	134500	24502284	926	926	926	926	1500
336	20240711	134400	23113284	928	928	928	928	0
337	20240711	134300	23113284	928	928	928	928	0
338	20240711	134200	23113284	928	928	928	928	0
339	20240711	134100	23113284	928	928	928	928	0
340	20240711	134000	23113284	928	928	928	928	0
341	20240711	133900	23113284	928	928	928	928	0
342	20240711	133800	23113284	928	928	928	928	0
343	20240711	133700	23113284	928	928	928	928	0
344	20240711	133600	23113284	928	928	928	928	0
345	20240711	133500	23113284	928	928	928	928	0
346	20240711	133400	23113284	928	928	928	928	0
347	20240711	133300	23113284	928	928	928	928	0
348	20240711	133200	23113284	928	928	928	928	0
349	20240711	133100	23113284	928	928	928	928	0
350	20240711	133000	23113284	928	928	928	928	0
351	20240711	132900	23113284	928	928	928	928	0
352	20240711	132800	23113284	928	928	928	928	0
353	20240711	132700	23113284	928	928	928	928	0
354	20240711	132600	23113284	928	928	928	928	0
355	20240711	132500	23113284	928	928	928	928	0
356	20240711	132400	23113284	928	928	928	928	0
357	20240711	132300	23113284	928	928	928	928	0
358	20240711	132200	23113284	928	928	928	928	0
359	20240711	132100	23113284	928	928	928	928	0
360	20240711	132000	23113284	928	928	928	928	1
361	20240711	131900	23112356	927	927	927	927	0
362	20240711	131800	23112356	927	927	927	927	0
363	20240711	131700	23112356	927	927	927	927	0
364	20240711	131600	23112356	927	927	927	927	0
365	20240711	131500	23112356	927	927	927	927	0
366	20240711	131400	23112356	927	927	927	927	0
367	20240711	131300	23112356	927	927	927	927	0
368	20240711	131200	23112356	927	927	927	927	0
369	20240711	131100	23112356	927	927	927	927	0
370	20240711	131000	23112356	927	927	927	927	0
371	20240711	130900	23112356	927	927	927	927	0
372	20240711	130800	23112356	927	927	927	927	0
373	20240711	130700	23112356	927	927	927	927	0
374	20240711	130600	23112356	927	927	927	927	0
375	20240711	130500	23112356	927	927	927	927	0
376	20240711	130400	23112356	927	927	927	927	0
377	20240711	130300	23112356	927	927	927	927	0
378	20240711	130200	23112356	927	927	927	927	144
379	20240711	130100	22978868	927	927	927	927	0
380	20240711	130000	22978868	927	927	927	927	0
381	20240711	125900	22978868	927	927	927	927	0
382	20240711	125800	22978868	927	927	927	927	0
383	20240711	125700	22978868	927	927	927	927	0
384	20240711	125600	22978868	927	927	927	927	0
385	20240711	125500	22978868	927	927	927	927	0
386	20240711	125400	22978868	927	927	927	927	0
387	20240711	125300	22978868	927	927	927	927	1
388	20240711	125200	22977941	926	926	926	926	0
389	20240711	125100	22977941	926	926	926	926	0
390	20240711	125000	22977941	926	926	926	926	32
391	20240711	124900	22948309	926	926	926	926	0
392	20240711	124800	22948309	926	926	926	926	1
393	20240711	124700	22947383	924	924	924	924	0
394	20240711	124600	22947383	924	924	924	924	0
395	20240711	124500	22947383	924	924	924	924	0
396	20240711	124400	22947383	924	924	924	924	5660
397	20240711	124300	17717543	924	924	924	924	2251
398	20240711	124200	15637619	924	924	924	924	10000
399	20240711	124100	6397619	926	926	926	926	0
400	20240711	124000	6397619	926	926	926	926	0
401	20240711	123900	6397619	926	926	926	926	0
402	20240711	123800	6397619	926	926	926	926	0
403	20240711	123700	6397619	926	926	926	926	0
404	20240711	123600	6397619	926	926	926	926	0
405	20240711	123500	6397619	926	926	926	926	0
406	20240711	123400	6397619	926	926	926	926	0
407	20240711	123300	6397619	926	926	926	926	0
408	20240711	123200	6397619	926	926	926	926	0
409	20240711	123100	6397619	926	926	926	926	0
410	20240711	123000	6397619	926	926	926	926	0
411	20240711	122900	6397619	926	926	926	926	0
412	20240711	122800	6397619	926	926	926	926	0
413	20240711	122700	6397619	926	926	926	926	0
414	20240711	122600	6397619	926	926	926	926	0
415	20240711	122500	6397619	926	926	926	926	0
416	20240711	122400	6397619	926	926	926	926	0
417	20240711	122300	6397619	926	926	926	926	0
418	20240711	122200	6397619	926	926	926	926	1
419	20240711	122100	6396693	923	923	923	923	1
420	20240711	122000	6395770	923	923	923	923	0
421	20240711	121900	6395770	923	923	923	923	0
422	20240711	121800	6395770	923	923	923	923	0
423	20240711	121700	6395770	923	923	923	923	0
424	20240711	121600	6395770	923	923	923	923	0
425	20240711	121500	6395770	923	923	923	923	52
426	20240711	121400	6347774	926	926	926	926	0
427	20240711	121300	6347774	926	926	926	926	0
428	20240711	121200	6347774	926	926	926	926	0
429	20240711	121100	6347774	926	926	926	926	0
430	20240711	121000	6347774	926	926	926	926	0
431	20240711	120900	6347774	926	926	926	926	0
432	20240711	120800	6347774	926	926	926	926	0
433	20240711	120700	6347774	926	926	926	926	0
434	20240711	120600	6347774	926	926	926	926	0
435	20240711	120500	6347774	926	926	926	926	0
436	20240711	120400	6347774	926	926	926	926	0
437	20240711	120300	6347774	926	926	926	926	0
438	20240711	120200	6347774	926	926	926	926	0
439	20240711	120100	6347774	926	926	926	926	0
440	20240711	120000	6347774	926	926	926	926	0
441	20240711	115900	6347774	926	926	926	926	0
442	20240711	115800	6347774	926	926	926	926	0
443	20240711	115700	6347774	926	926	926	926	0
444	20240711	115600	6347774	926	926	926	926	0
445	20240711	115500	6347774	926	926	926	926	0
446	20240711	115400	6347774	926	926	926	926	0
447	20240711	115300	6347774	926	926	926	926	0
448	20240711	115200	6347774	926	926	926	926	0
449	20240711	115100	6347774	926	926	926	926	0
450	20240711	115000	6347774	926	926	926	926	0
451	20240711	114900	6347774	926	926	926	926	0
452	20240711	114800	6347774	926	926	926	926	0
453	20240711	114700	6347774	926	926	926	926	0
454	20240711	114600	6347774	926	926	926	926	1
455	20240711	114500	6346848	923	923	923	923	0
456	20240711	114400	6346848	923	923	923	923	0
457	20240711	114300	6346848	923	923	923	923	0
458	20240711	114200	6346848	923	923	923	923	0
459	20240711	114100	6346848	923	923	923	923	0
460	20240711	114000	6346848	923	923	923	923	0
461	20240711	113900	6346848	923	923	923	923	0
462	20240711	113800	6346848	923	923	923	923	0
463	20240711	113700	6346848	923	923	923	923	0
464	20240711	113600	6346848	923	923	923	923	0
465	20240711	113500	6346848	923	923	923	923	0
466	20240711	113400	6346848	923	923	923	923	0
467	20240711	113300	6346848	923	923	923	923	0
468	20240711	113200	6346848	923	923	923	923	0
469	20240711	113100	6346848	923	923	923	923	0
470	20240711	113000	6346848	923	923	923	923	0
471	20240711	112900	6346848	923	923	923	923	0
472	20240711	112800	6346848	923	923	923	923	0
473	20240711	112700	6346848	923	923	923	923	0
474	20240711	112600	6346848	923	923	923	923	0
475	20240711	112500	6346848	923	923	923	923	0
476	20240711	112400	6346848	923	923	923	923	0
477	20240711	112300	6346848	923	923	923	923	0
478	20240711	112200	6346848	923	923	923	923	0
479	20240711	112100	6346848	923	923	923	923	0
480	20240711	112000	6346848	923	923	923	923	0
481	20240711	111900	6346848	923	923	923	923	0
482	20240711	111800	6346848	923	923	923	923	0
483	20240711	111700	6346848	923	923	923	923	0
484	20240711	111600	6346848	923	923	923	923	1631
485	20240711	111500	4841435	923	923	923	923	0
486	20240711	111400	4841435	923	923	923	923	0
487	20240711	111300	4841435	923	923	923	923	0
488	20240711	111200	4841435	923	923	923	923	0
489	20240711	111100	4841435	923	923	923	923	0
490	20240711	111000	4841435	923	923	923	923	0
491	20240711	110900	4841435	923	923	923	923	0
492	20240711	110800	4841435	923	923	923	923	0
493	20240711	110700	4841435	923	923	923	923	0
494	20240711	110600	4841435	923	923	923	923	0
495	20240711	110500	4841435	923	924	924	923	4000
496	20240711	110400	1148831	925	925	925	925	0
497	20240711	110300	1148831	925	925	925	925	0
498	20240711	110200	1148831	925	925	925	925	0
499	20240711	110100	1148831	925	925	925	925	0
500	20240711	110000	1148831	925	925	925	925	0
501	20240711	105900	1148831	925	925	925	925	0
502	20240711	105800	1148831	925	925	925	925	0
503	20240711	105700	1148831	925	925	925	925	0
504	20240711	105600	1148831	925	925	925	925	0
505	20240711	105500	1148831	925	925	925	925	19
506	20240711	105400	1131256	925	925	925	925	0
507	20240711	105300	1131256	925	925	925	925	104
508	20240711	105200	1035056	926	926	926	926	0
509	20240711	105100	1035056	926	926	926	926	0
510	20240711	105000	1035056	926	926	926	926	0
511	20240711	104900	1035056	926	926	926	926	0
512	20240711	104800	1035056	926	926	926	926	0
513	20240711	104700	1035056	926	926	926	926	0
514	20240711	104600	1035056	926	926	926	926	0
515	20240711	104500	1035056	926	926	926	926	0
516	20240711	104400	1035056	926	926	926	926	0
517	20240711	104300	1035056	926	926	926	926	0
518	20240711	104200	1035056	926	926	926	926	0
519	20240711	104100	1035056	926	926	926	926	0
520	20240711	104000	1035056	926	926	926	926	0
521	20240711	103900	1035056	926	926	926	926	0
522	20240711	103800	1035056	926	926	926	926	0
523	20240711	103700	1035056	926	926	926	926	0
524	20240711	103600	1035056	926	926	926	926	0
525	20240711	103500	1035056	926	926	926	926	0
526	20240711	103400	1035056	926	926	926	926	0
527	20240711	103300	1035056	926	926	926	926	0
528	20240711	103200	1035056	926	926	926	926	0
529	20240711	103100	1035056	926	926	926	926	0
530	20240711	103000	1035056	926	926	926	926	0
531	20240711	102900	1035056	926	926	926	926	0
532	20240711	102800	1035056	926	926	926	926	0
533	20240711	102700	1035056	926	926	926	926	0
534	20240711	102600	1035056	926	926	926	926	0
535	20240711	102500	1035056	926	926	926	926	0
536	20240711	102400	1035056	926	926	926	926	0
537	20240711	102300	1035056	926	926	926	926	0
538	20240711	102200	1035056	926	926	926	926	0
539	20240711	102100	1035056	926	926	926	926	0
540	20240711	102000	1035056	926	926	926	926	0
541	20240711	101900	1035056	926	926	926	926	0
542	20240711	101800	1035056	926	926	926	926	0
543	20240711	101700	1035056	926	926	926	926	1
544	20240711	101600	1034130	925	925	925	925	0
545	20240711	101500	1034130	925	925	925	925	0
546	20240711	101400	1034130	925	925	925	925	0
547	20240711	101300	1034130	925	925	925	925	0
548	20240711	101200	1034130	925	926	926	925	98
549	20240711	101100	943427	927	927	927	927	0
550	20240711	101000	943427	927	927	927	927	0
551	20240711	100900	943427	927	927	927	927	0
552	20240711	100800	943427	927	927	927	927	0
553	20240711	100700	943427	927	927	927	927	0
554	20240711	100600	943427	927	927	927	927	0
555	20240711	100500	943427	927	927	927	927	0
556	20240711	100400	943427	927	927	927	927	0
557	20240711	100300	943427	927	927	927	927	4
558	20240711	100200	939719	927	927	927	927	0
559	20240711	100100	939719	927	927	927	927	0
560	20240711	100000	939719	927	927	927	927	2
561	20240711	095900	937865	927	927	927	927	0
562	20240711	095800	937865	927	927	927	927	1
563	20240711	095700	936938	930	930	930	930	0
564	20240711	095600	936938	930	930	930	930	0
565	20240711	095500	936938	930	930	930	930	0
566	20240711	095400	936938	930	930	930	930	0
567	20240711	095300	936938	930	930	930	930	0
568	20240711	095200	936938	930	930	930	930	0
569	20240711	095100	936938	930	930	930	930	0
570	20240711	095000	936938	930	930	930	930	0
571	20240711	094900	936938	930	930	930	930	0
572	20240711	094800	936938	930	930	930	930	0
573	20240711	094700	936938	930	930	930	930	0
574	20240711	094600	936938	930	930	930	930	0
575	20240711	094500	936938	930	930	930	930	0
576	20240711	094400	936938	930	930	930	930	0
577	20240711	094300	936938	930	930	930	930	0
578	20240711	094200	936938	930	930	930	930	0
579	20240711	094100	936938	930	930	930	930	0
580	20240711	094000	936938	930	930	930	930	0
581	20240711	093900	936938	930	930	930	930	0
582	20240711	093800	936938	930	930	930	930	0
583	20240711	093700	936938	930	930	930	930	0
584	20240711	093600	936938	930	930	930	930	0
585	20240711	093500	936938	930	930	930	930	0
586	20240711	093400	936938	930	930	930	930	0
587	20240711	093300	936938	930	930	930	930	0
588	20240711	093200	936938	930	930	930	930	0
589	20240711	093100	936938	930	930	930	930	0
590	20240711	093000	936938	930	930	930	930	1
591	20240711	092900	936008	924	924	924	924	10
592	20240711	092800	926768	932	932	932	932	0
593	20240711	092700	926768	932	932	932	932	0
594	20240711	092600	926768	932	932	932	932	0
595	20240711	092500	926768	932	932	932	932	0
596	20240711	092400	926768	932	932	932	932	0
597	20240711	092300	926768	932	932	932	932	0
598	20240711	092200	926768	932	932	932	932	0
599	20240711	092100	926768	932	932	932	932	0
600	20240711	092000	926768	932	932	932	932	0
601	20240711	091900	926768	932	932	932	932	0
602	20240711	091800	926768	932	932	932	932	0
603	20240711	091700	926768	932	932	932	932	0
604	20240711	091600	926768	932	932	932	932	0
605	20240711	091500	926768	932	932	932	932	0
606	20240711	091400	926768	932	932	932	932	0
607	20240711	091300	926768	932	932	932	932	0
608	20240711	091200	926768	932	932	932	932	0
609	20240711	091100	926768	932	932	932	932	0
610	20240711	091000	926768	932	932	932	932	0
611	20240711	090900	926768	932	932	932	932	0
612	20240711	090800	926768	932	932	932	932	0
613	20240711	090700	926768	932	932	932	932	0
614	20240711	090600	926768	932	932	932	932	0
615	20240711	090500	926768	932	932	932	932	0
616	20240711	090400	926768	932	932	932	932	0
617	20240711	090300	926768	932	932	932	932	0
618	20240711	090200	926768	932	932	932	932	0
619	20240711	090100	926768	932	928	932	928	948
620	20240711	090000	45472	928	928	928	928	49