KissMeData/002780/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183800	127159659	893	893	893	893	7895
3	20240703	183700	127159659	893	893	893	893	0
4	20240703	183600	127159659	893	893	893	893	0
5	20240703	183500	127159659	893	893	893	893	0
6	20240703	183400	127159659	893	893	893	893	0
7	20240703	183300	127159659	893	893	893	893	0
8	20240703	183200	127159659	893	893	893	893	0
9	20240703	183100	127159659	893	893	893	893	0
10	20240703	183000	127159659	893	893	893	893	0
11	20240703	182900	127159659	893	893	893	893	0
12	20240703	182800	127159659	893	893	893	893	0
13	20240703	182700	127159659	893	893	893	893	0
14	20240703	182600	127159659	893	893	893	893	0
15	20240703	182500	127159659	893	893	893	893	0
16	20240703	182400	127159659	893	893	893	893	0
17	20240703	182300	127159659	893	893	893	893	0
18	20240703	182200	127159659	893	893	893	893	0
19	20240703	182100	127159659	893	893	893	893	0
20	20240703	182000	127159659	893	893	893	893	0
21	20240703	181900	127159659	893	893	893	893	0
22	20240703	181800	127159659	893	893	893	893	0
23	20240703	181700	127159659	893	893	893	893	0
24	20240703	181600	127159659	893	893	893	893	0
25	20240703	181500	127159659	893	893	893	893	0
26	20240703	181400	127159659	893	893	893	893	0
27	20240703	181300	127159659	893	893	893	893	0
28	20240703	181200	127159659	893	893	893	893	0
29	20240703	181100	127159659	893	893	893	893	0
30	20240703	181000	127159659	893	893	893	893	0
31	20240703	180900	127159659	893	893	893	893	0
32	20240703	180800	127159659	893	893	893	893	7895
33	20240703	180700	127159659	893	893	893	893	0
34	20240703	180600	127159659	893	893	893	893	0
35	20240703	180500	127159659	893	893	893	893	0
36	20240703	180400	127159659	893	893	893	893	0
37	20240703	180300	127159659	893	893	893	893	0
38	20240703	180200	127159659	893	893	893	893	0
39	20240703	180100	127159659	893	893	893	893	0
40	20240703	180000	127159659	893	893	893	893	0
41	20240703	175900	127159659	893	893	893	893	0
42	20240703	175800	127159659	893	893	893	893	0
43	20240703	175700	127159659	893	893	893	893	0
44	20240703	175600	127159659	893	893	893	893	0
45	20240703	175500	127159659	893	893	893	893	0
46	20240703	175400	127159659	893	893	893	893	0
47	20240703	175300	127159659	893	893	893	893	0
48	20240703	175200	127159659	893	893	893	893	0
49	20240703	175100	127159659	893	893	893	893	0
50	20240703	175000	127159659	893	893	893	893	0
51	20240703	174900	127159659	893	893	893	893	0
52	20240703	174800	127159659	893	893	893	893	0
53	20240703	174700	127159659	893	893	893	893	0
54	20240703	174600	127159659	893	893	893	893	0
55	20240703	174500	127159659	893	893	893	893	0
56	20240703	174400	127159659	893	893	893	893	0
57	20240703	174300	127159659	893	893	893	893	0
58	20240703	174200	127159659	893	893	893	893	0
59	20240703	174100	127159659	893	893	893	893	0
60	20240703	174000	127159659	893	893	893	893	0
61	20240703	173900	127159659	893	893	893	893	0
62	20240703	173800	127159659	893	893	893	893	7895
63	20240703	173700	127159659	893	893	893	893	0
64	20240703	173600	127159659	893	893	893	893	0
65	20240703	173500	127159659	893	893	893	893	0
66	20240703	173400	127159659	893	893	893	893	0
67	20240703	173300	127159659	893	893	893	893	0
68	20240703	173200	127159659	893	893	893	893	0
69	20240703	173100	127159659	893	893	893	893	0
70	20240703	173000	127159659	893	893	893	893	0
71	20240703	172900	127159659	893	893	893	893	0
72	20240703	172800	127159659	893	893	893	893	0
73	20240703	172700	127159659	893	893	893	893	0
74	20240703	172600	127159659	893	893	893	893	0
75	20240703	172500	127159659	893	893	893	893	0
76	20240703	172400	127159659	893	893	893	893	0
77	20240703	172300	127159659	893	893	893	893	0
78	20240703	172200	127159659	893	893	893	893	0
79	20240703	172100	127159659	893	893	893	893	0
80	20240703	172000	127159659	893	893	893	893	0
81	20240703	171900	127159659	893	893	893	893	0
82	20240703	171800	127159659	893	893	893	893	0
83	20240703	171700	127159659	893	893	893	893	0
84	20240703	171600	127159659	893	893	893	893	0
85	20240703	171500	127159659	893	893	893	893	0
86	20240703	171400	127159659	893	893	893	893	0
87	20240703	171300	127159659	893	893	893	893	0
88	20240703	171200	127159659	893	893	893	893	0
89	20240703	171100	127159659	893	893	893	893	0
90	20240703	171000	127159659	893	893	893	893	0
91	20240703	170900	127159659	893	893	893	893	0
92	20240703	170800	127159659	893	893	893	893	7895
93	20240703	170700	127159659	893	893	893	893	0
94	20240703	170600	127159659	893	893	893	893	0
95	20240703	170500	127159659	893	893	893	893	0
96	20240703	170400	127159659	893	893	893	893	0
97	20240703	170300	127159659	893	893	893	893	0
98	20240703	170200	127159659	893	893	893	893	0
99	20240703	170100	127159659	893	893	893	893	0
100	20240703	170000	127159659	893	893	893	893	0
101	20240703	165900	127159659	893	893	893	893	0
102	20240703	165800	127159659	893	893	893	893	0
103	20240703	165700	127159659	893	893	893	893	0
104	20240703	165600	127159659	893	893	893	893	0
105	20240703	165500	127159659	893	893	893	893	0
106	20240703	165400	127159659	893	893	893	893	0
107	20240703	165300	127159659	893	893	893	893	0
108	20240703	165200	127159659	893	893	893	893	0
109	20240703	165100	127159659	893	893	893	893	0
110	20240703	165000	127159659	893	893	893	893	0
111	20240703	164900	127159659	893	893	893	893	0
112	20240703	164800	127159659	893	893	893	893	0
113	20240703	164700	127159659	893	893	893	893	0
114	20240703	164600	127159659	893	893	893	893	0
115	20240703	164500	127159659	893	893	893	893	0
116	20240703	164400	127159659	893	893	893	893	0
117	20240703	164300	127159659	893	893	893	893	0
118	20240703	164200	127159659	893	893	893	893	0
119	20240703	164100	127159659	893	893	893	893	0
120	20240703	164000	127159659	893	893	893	893	0
121	20240703	163900	127159659	893	893	893	893	0
122	20240703	163800	127159659	893	893	893	893	7895
123	20240703	163700	127159659	893	893	893	893	0
124	20240703	163600	127159659	893	893	893	893	0
125	20240703	163500	127159659	893	893	893	893	0
126	20240703	163400	127159659	893	893	893	893	0
127	20240703	163300	127159659	893	893	893	893	0
128	20240703	163200	127159659	893	893	893	893	0
129	20240703	163100	127159659	893	893	893	893	0
130	20240703	163000	127159659	893	893	893	893	0
131	20240703	162900	127159659	893	893	893	893	0
132	20240703	162800	127159659	893	893	893	893	0
133	20240703	162700	127159659	893	893	893	893	0
134	20240703	162600	127159659	893	893	893	893	0
135	20240703	162500	127159659	893	893	893	893	0
136	20240703	162400	127159659	893	893	893	893	0
137	20240703	162300	127159659	893	893	893	893	0
138	20240703	162200	127159659	893	893	893	893	0
139	20240703	162100	127159659	893	893	893	893	0
140	20240703	162000	127159659	893	893	893	893	0
141	20240703	161900	127159659	893	893	893	893	0
142	20240703	161800	127159659	893	893	893	893	0
143	20240703	161700	127159659	893	893	893	893	0
144	20240703	161600	127159659	893	893	893	893	0
145	20240703	161500	127159659	893	893	893	893	0
146	20240703	161400	127159659	893	893	893	893	0
147	20240703	161300	127159659	893	893	893	893	0
148	20240703	161200	127159659	893	893	893	893	0
149	20240703	161100	127159659	893	893	893	893	0
150	20240703	161000	127159659	893	893	893	893	0
151	20240703	160900	127159659	893	893	893	893	0
152	20240703	160800	127159659	893	893	893	893	7895
153	20240703	160700	127159659	893	893	893	893	0
154	20240703	160600	127159659	893	893	893	893	0
155	20240703	160500	127159659	893	893	893	893	0
156	20240703	160400	127159659	893	893	893	893	0
157	20240703	160300	127159659	893	893	893	893	0
158	20240703	160200	127159659	893	893	893	893	0
159	20240703	160100	127159659	893	893	893	893	0
160	20240703	160000	127159659	893	893	893	893	0
161	20240703	155900	127159659	893	893	893	893	0
162	20240703	155800	127159659	893	893	893	893	0
163	20240703	155700	127159659	893	893	893	893	0
164	20240703	155600	127159659	893	893	893	893	0
165	20240703	155500	127159659	893	893	893	893	0
166	20240703	155400	127159659	893	893	893	893	0
167	20240703	155300	127159659	893	893	893	893	0
168	20240703	155200	127159659	893	893	893	893	0
169	20240703	155100	127159659	893	893	893	893	0
170	20240703	155000	127159659	893	893	893	893	0
171	20240703	154900	127159659	893	893	893	893	0
172	20240703	154800	127159659	893	893	893	893	0
173	20240703	154700	127159659	893	893	893	893	0
174	20240703	154600	127159659	893	893	893	893	0
175	20240703	154500	127159659	893	893	893	893	0
176	20240703	154400	127159659	893	893	893	893	0
177	20240703	154300	127159659	893	893	893	893	0
178	20240703	154200	127159659	893	893	893	893	0
179	20240703	154100	127159659	893	893	893	893	0
180	20240703	154000	127159659	893	893	893	893	0
181	20240703	153900	127159659	893	893	893	893	0
182	20240703	153800	127159659	893	893	893	893	7895
183	20240703	153700	127159659	893	893	893	893	0
184	20240703	153600	127159659	893	893	893	893	0
185	20240703	153500	127159659	893	893	893	893	0
186	20240703	153400	127159659	893	893	893	893	0
187	20240703	153300	127159659	893	893	893	893	0
188	20240703	153200	127159659	893	893	893	893	0
189	20240703	153100	127159659	893	893	893	893	0
190	20240703	153000	127159659	893	893	893	893	7895
191	20240703	152900	120109424	894	894	894	894	0
192	20240703	152800	120109424	894	894	894	894	0
193	20240703	152700	120109424	894	894	894	894	0
194	20240703	152600	120109424	894	894	894	894	0
195	20240703	152500	120109424	894	894	894	894	0
196	20240703	152400	120109424	894	894	894	894	0
197	20240703	152300	120109424	894	894	894	894	0
198	20240703	152200	120109424	894	894	894	894	0
199	20240703	152100	120109424	894	894	894	894	0
200	20240703	152000	120109424	894	894	894	894	0
201	20240703	151900	120109424	894	893	894	893	2729
202	20240703	151800	117672116	893	893	893	893	20
203	20240703	151700	117654256	893	893	893	889	2705
204	20240703	151600	115243861	893	893	893	892	1864
205	20240703	151500	113581078	893	891	893	891	531
206	20240703	151400	113107578	891	891	891	891	28
207	20240703	151300	113082630	888	888	888	888	1
208	20240703	151200	113081742	890	890	891	890	310
209	20240703	151100	112805677	891	891	891	891	0
210	20240703	151000	112805677	891	891	891	891	36
211	20240703	150900	112773601	890	890	890	890	68
212	20240703	150800	112713081	888	888	888	888	0
213	20240703	150700	112713081	888	888	888	888	1
214	20240703	150600	112712193	888	888	888	888	0
215	20240703	150500	112712193	888	890	890	888	1879
216	20240703	150400	111042287	890	890	890	890	208
217	20240703	150300	110857167	890	890	890	890	0
218	20240703	150200	110857167	890	890	890	890	0
219	20240703	150100	110857167	890	890	890	890	0
220	20240703	150000	110857167	890	890	890	890	561
221	20240703	145900	110357877	891	891	891	891	0
222	20240703	145800	110357877	891	890	891	890	10
223	20240703	145700	110348976	891	891	891	891	0
224	20240703	145600	110348976	891	891	891	891	1
225	20240703	145500	110348085	890	890	890	890	10
226	20240703	145400	110339185	891	891	891	891	0
227	20240703	145300	110339185	891	891	891	891	0
228	20240703	145200	110339185	891	891	891	891	0
229	20240703	145100	110339185	891	890	891	890	12
230	20240703	145000	110328504	891	891	891	891	0
231	20240703	144900	110328504	891	891	891	891	0
232	20240703	144800	110328504	891	891	891	891	0
233	20240703	144700	110328504	891	889	891	888	721
234	20240703	144600	109687546	892	892	892	892	0
235	20240703	144500	109687546	892	892	892	892	0
236	20240703	144400	109687546	892	892	892	892	0
237	20240703	144300	109687546	892	892	892	892	0
238	20240703	144200	109687546	892	892	892	892	4
239	20240703	144100	109683978	892	892	892	892	0
240	20240703	144000	109683978	892	892	892	892	0
241	20240703	143900	109683978	892	892	892	892	0
242	20240703	143800	109683978	892	892	892	892	0
243	20240703	143700	109683978	892	892	892	892	0
244	20240703	143600	109683978	892	892	892	892	0
245	20240703	143500	109683978	892	892	892	892	0
246	20240703	143400	109683978	892	892	892	892	0
247	20240703	143300	109683978	892	892	892	892	0
248	20240703	143200	109683978	892	890	892	889	1511
249	20240703	143100	108340551	890	890	890	890	10
250	20240703	143000	108331651	890	890	890	890	0
251	20240703	142900	108331651	890	890	890	890	0
252	20240703	142800	108331651	890	890	890	890	2
253	20240703	142700	108329871	890	890	890	890	72
254	20240703	142600	108265791	890	890	890	890	10
255	20240703	142500	108256891	890	890	890	890	1
256	20240703	142400	108256001	890	890	890	890	0
257	20240703	142300	108256001	890	890	890	890	0
258	20240703	142200	108256001	890	890	890	890	0
259	20240703	142100	108256001	890	890	890	890	0
260	20240703	142000	108256001	890	890	890	890	1000
261	20240703	141900	107366001	890	891	891	890	1000
262	20240703	141800	106475552	891	891	891	891	0
263	20240703	141700	106475552	891	891	891	891	0
264	20240703	141600	106475552	891	891	891	891	571
265	20240703	141500	105966791	892	892	892	892	1
266	20240703	141400	105965899	891	892	892	891	1571
267	20240703	141300	104565359	893	893	893	893	0
268	20240703	141200	104565359	893	893	893	893	392
269	20240703	141100	104215303	893	893	893	893	0
270	20240703	141000	104215303	893	893	893	893	60
271	20240703	140900	104161723	893	893	893	893	0
272	20240703	140800	104161723	893	893	893	893	0
273	20240703	140700	104161723	893	893	893	893	0
274	20240703	140600	104161723	893	893	893	893	10
275	20240703	140500	104152793	893	893	893	893	600
276	20240703	140400	103616993	894	894	894	894	0
277	20240703	140300	103616993	894	895	895	894	2
278	20240703	140200	103615204	894	894	894	894	9
279	20240703	140100	103607158	894	894	894	894	1
280	20240703	140000	103606264	895	895	895	895	0
281	20240703	135900	103606264	895	893	895	893	768
282	20240703	135800	102920126	894	894	894	894	0
283	20240703	135700	102920126	894	894	894	894	0
284	20240703	135600	102920126	894	894	894	893	230
285	20240703	135500	102714515	892	892	892	892	0
286	20240703	135400	102714515	892	892	892	892	11
287	20240703	135300	102704703	893	893	893	893	102
288	20240703	135200	102613617	895	895	895	895	0
289	20240703	135100	102613617	895	894	895	894	114
290	20240703	135000	102511591	893	894	894	893	10
291	20240703	134900	102502660	892	892	892	892	0
292	20240703	134800	102502660	892	892	892	892	0
293	20240703	134700	102502660	892	892	892	892	114
294	20240703	134600	102400972	893	893	893	893	0
295	20240703	134500	102400972	893	893	893	893	386
296	20240703	134400	102056274	893	893	893	893	0
297	20240703	134300	102056274	893	893	893	893	10
298	20240703	134200	102047344	894	894	894	894	0
299	20240703	134100	102047344	894	894	894	894	1
300	20240703	134000	102046450	894	892	894	892	133
301	20240703	133900	101927808	894	892	894	892	578
302	20240703	133800	101412230	893	893	893	893	1123
303	20240703	133700	100409391	893	893	893	893	0
304	20240703	133600	100409391	893	893	893	893	0
305	20240703	133500	100409391	893	894	894	893	1544
306	20240703	133400	99029860	895	895	895	895	1
307	20240703	133300	99028965	894	895	895	894	101
308	20240703	133200	98938670	897	897	897	897	15
309	20240703	133100	98925215	897	896	897	896	940
310	20240703	133000	98082275	896	896	896	896	0
311	20240703	132900	98082275	896	895	896	895	1219
312	20240703	132800	96990226	896	896	896	896	1500
313	20240703	132700	95646226	896	894	896	894	1500
314	20240703	132600	94303449	895	895	895	895	0
315	20240703	132500	94303449	895	895	895	895	0
316	20240703	132400	94303449	895	895	895	895	0
317	20240703	132300	94303449	895	895	895	895	0
318	20240703	132200	94303449	895	894	895	894	20
319	20240703	132100	94285559	894	894	894	894	10
320	20240703	132000	94276619	895	895	895	895	0
321	20240703	131900	94276619	895	895	895	895	0
322	20240703	131800	94276619	895	895	895	895	0
323	20240703	131700	94276619	895	895	895	895	0
324	20240703	131600	94276619	895	895	895	895	274
325	20240703	131500	94031389	894	894	894	894	20
326	20240703	131400	94013509	893	893	893	893	8
327	20240703	131300	94006365	893	893	893	893	2
328	20240703	131200	94004579	895	895	895	895	0
329	20240703	131100	94004579	895	895	895	895	0
330	20240703	131000	94004579	895	895	895	895	0
331	20240703	130900	94004579	895	895	895	895	0
332	20240703	130800	94004579	895	895	895	895	0
333	20240703	130700	94004579	895	895	895	895	0
334	20240703	130600	94004579	895	895	895	895	20
335	20240703	130500	93986679	896	896	896	896	0
336	20240703	130400	93986679	896	896	896	896	0
337	20240703	130300	93986679	896	896	896	896	0
338	20240703	130200	93986679	896	896	896	896	0
339	20240703	130100	93986679	896	896	896	896	279
340	20240703	130000	93736695	896	895	896	895	30
341	20240703	125900	93709833	896	896	896	896	0
342	20240703	125800	93709833	896	896	896	896	0
343	20240703	125700	93709833	896	893	896	893	217
344	20240703	125600	93516049	896	896	896	896	0
345	20240703	125500	93516049	896	896	896	896	0
346	20240703	125400	93516049	896	896	896	896	0
347	20240703	125300	93516049	896	896	896	896	0
348	20240703	125200	93516049	896	896	896	896	0
349	20240703	125100	93516049	896	896	896	896	0
350	20240703	125000	93516049	896	896	896	896	0
351	20240703	124900	93516049	896	896	896	896	0
352	20240703	124800	93516049	896	896	896	896	0
353	20240703	124700	93516049	896	896	896	896	0
354	20240703	124600	93516049	896	895	896	894	1137
355	20240703	124500	92498432	895	895	895	895	5
356	20240703	124400	92493957	894	894	894	894	0
357	20240703	124300	92493957	894	894	894	894	0
358	20240703	124200	92493957	894	894	894	894	106
359	20240703	124100	92399193	893	893	893	893	10
360	20240703	124000	92390263	891	891	891	891	0
361	20240703	123900	92390263	891	893	893	891	2000
362	20240703	123800	90607823	895	895	895	895	100
363	20240703	123700	90518323	895	895	895	895	0
364	20240703	123600	90518323	895	895	895	895	0
365	20240703	123500	90518323	895	895	895	895	109
366	20240703	123400	90420768	892	892	892	892	1
367	20240703	123300	90419876	895	895	895	895	245
368	20240703	123200	90200601	895	895	895	895	0
369	20240703	123100	90200601	895	895	895	895	0
370	20240703	123000	90200601	895	895	895	895	0
371	20240703	122900	90200601	895	895	895	895	0
372	20240703	122800	90200601	895	893	895	892	109
373	20240703	122700	90103065	896	896	896	896	0
374	20240703	122600	90103065	896	896	896	896	0
375	20240703	122500	90103065	896	896	896	896	0
376	20240703	122400	90103065	896	896	896	896	0
377	20240703	122300	90103065	896	896	896	896	0
378	20240703	122200	90103065	896	896	896	896	0
379	20240703	122100	90103065	896	892	896	892	14
380	20240703	122000	90090573	896	894	896	892	351
381	20240703	121900	89777211	896	896	896	896	0
382	20240703	121800	89777211	896	896	896	896	1
383	20240703	121700	89776315	893	893	893	893	0
384	20240703	121600	89776315	893	894	894	893	1204
385	20240703	121500	88701009	896	896	896	896	0
386	20240703	121400	88701009	896	896	896	896	0
387	20240703	121300	88701009	896	895	896	894	268
388	20240703	121200	88461414	895	895	895	895	1
389	20240703	121100	88460519	894	894	894	894	0
390	20240703	121000	88460519	894	895	895	894	11
391	20240703	120900	88450675	896	896	896	896	100
392	20240703	120800	88361075	896	896	896	896	100
393	20240703	120700	88271475	896	895	896	895	1467
394	20240703	120600	86958051	895	893	895	893	1555
395	20240703	120500	85567973	892	892	892	892	2683
396	20240703	120400	83174737	892	892	892	892	0
397	20240703	120300	83174737	892	892	892	892	100
398	20240703	120200	83085537	892	892	892	892	100
399	20240703	120100	82996337	892	891	892	891	1095
400	20240703	120000	82020690	891	891	891	891	1525
401	20240703	115900	80661915	891	891	891	891	0
402	20240703	115800	80661915	891	891	891	891	10
403	20240703	115700	80653005	890	890	890	890	0
404	20240703	115600	80653005	890	890	891	890	2021
405	20240703	115500	78854074	890	890	890	890	0
406	20240703	115400	78854074	890	889	890	889	2
407	20240703	115300	78852295	891	891	891	891	0
408	20240703	115200	78852295	891	891	891	891	0
409	20240703	115100	78852295	891	891	891	891	1
410	20240703	115000	78851404	889	889	889	889	0
411	20240703	114900	78851404	889	889	889	889	1
412	20240703	114800	78850515	892	892	892	892	0
413	20240703	114700	78850515	892	892	892	892	0
414	20240703	114600	78850515	892	892	892	892	0
415	20240703	114500	78850515	892	891	892	891	355
416	20240703	114400	78533859	890	891	891	890	11
417	20240703	114300	78524068	890	890	890	890	21
418	20240703	114200	78505378	891	891	891	891	0
419	20240703	114100	78505378	891	891	891	891	0
420	20240703	114000	78505378	891	891	891	891	0
421	20240703	113900	78505378	891	891	891	891	0
422	20240703	113800	78505378	891	889	891	889	1450
423	20240703	113700	77216214	889	889	889	889	0
424	20240703	113600	77216214	889	889	889	889	0
425	20240703	113500	77216214	889	889	889	889	0
426	20240703	113400	77216214	889	889	889	889	20
427	20240703	113300	77198434	889	889	889	889	1
428	20240703	113200	77197545	887	887	887	887	0
429	20240703	113100	77197545	887	887	887	887	66
430	20240703	113000	77139003	889	887	889	887	13
431	20240703	112900	77127460	888	888	888	888	2
432	20240703	112800	77125684	888	888	888	888	0
433	20240703	112700	77125684	888	888	888	888	1
434	20240703	112600	77124796	887	887	887	887	0
435	20240703	112500	77124796	887	887	887	887	0
436	20240703	112400	77124796	887	887	887	887	0
437	20240703	112300	77124796	887	887	887	887	1039
438	20240703	112200	76203203	887	887	887	887	0
439	20240703	112100	76203203	887	887	887	887	10
440	20240703	112000	76194333	887	887	887	887	346
441	20240703	111900	75887431	888	888	888	888	291
442	20240703	111800	75629023	888	888	888	888	20
443	20240703	111700	75611263	888	888	888	888	0
444	20240703	111600	75611263	888	888	888	888	10
445	20240703	111500	75602383	889	889	889	889	100
446	20240703	111400	75513483	888	888	888	888	100
447	20240703	111300	75424683	889	889	889	889	0
448	20240703	111200	75424683	889	889	889	889	0
449	20240703	111100	75424683	889	888	889	888	11
450	20240703	111000	75414914	888	889	889	888	638
451	20240703	110900	74848369	888	889	889	888	25
452	20240703	110800	74826164	889	889	889	889	0
453	20240703	110700	74826164	889	889	889	889	0
454	20240703	110600	74826164	889	889	889	889	2
455	20240703	110500	74824386	889	889	889	889	0
456	20240703	110400	74824386	889	889	889	889	0
457	20240703	110300	74824386	889	889	889	889	0
458	20240703	110200	74824386	889	889	889	889	0
459	20240703	110100	74824386	889	889	889	889	337
460	20240703	110000	74524793	888	888	888	888	0
461	20240703	105900	74524793	888	888	888	888	14
462	20240703	105800	74512361	889	889	889	889	0
463	20240703	105700	74512361	889	889	889	889	1
464	20240703	105600	74511472	888	889	889	888	10
465	20240703	105500	74502591	889	889	889	889	0
466	20240703	105400	74502591	889	889	889	889	0
467	20240703	105300	74502591	889	889	889	889	0
468	20240703	105200	74502591	889	889	889	889	232
469	20240703	105100	74296343	887	888	888	887	37
470	20240703	105000	74263496	888	888	888	888	10
471	20240703	104900	74254616	887	887	887	887	40
472	20240703	104800	74219136	885	885	885	885	0
473	20240703	104700	74219136	885	885	885	885	40
474	20240703	104600	74183736	889	889	889	889	0
475	20240703	104500	74183736	889	889	889	889	0
476	20240703	104400	74183736	889	889	889	889	0
477	20240703	104300	74183736	889	889	889	889	1
478	20240703	104200	74182847	888	888	888	888	100
479	20240703	104100	74094047	889	889	889	889	0
480	20240703	104000	74094047	889	889	889	889	0
481	20240703	103900	74094047	889	889	889	889	0
482	20240703	103800	74094047	889	886	889	886	301
483	20240703	103700	73826698	882	882	882	882	0
484	20240703	103600	73826698	882	885	886	882	7778
485	20240703	103500	66957348	886	887	887	886	685
486	20240703	103400	66350272	891	891	891	891	0
487	20240703	103300	66350272	891	890	891	890	2001
488	20240703	103200	64569381	890	890	890	890	188
489	20240703	103100	64402061	891	889	891	889	5814
490	20240703	103000	59229394	886	886	886	886	4364
491	20240703	102900	55362890	886	886	886	886	0
492	20240703	102800	55362890	886	888	888	886	4130
493	20240703	102700	51703682	889	889	889	889	0
494	20240703	102600	51703682	889	889	889	889	0
495	20240703	102500	51703682	889	889	889	889	0
496	20240703	102400	51703682	889	889	889	889	0
497	20240703	102300	51703682	889	889	889	889	1
498	20240703	102200	51702793	886	886	886	886	1982
499	20240703	102100	49946741	890	890	890	890	1
500	20240703	102000	49945851	886	886	886	886	0
501	20240703	101900	49945851	886	889	889	886	1102
502	20240703	101800	48969419	887	889	889	887	5973
503	20240703	101700	43669368	887	889	889	887	1535
504	20240703	101600	42306320	889	890	890	889	22
505	20240703	101500	42286742	891	891	891	891	1
506	20240703	101400	42285851	888	889	889	888	1139
507	20240703	101300	41273304	890	890	890	890	0
508	20240703	101200	41273304	890	890	890	890	0
509	20240703	101100	41273304	890	891	891	890	324
510	20240703	101000	40984885	892	892	892	892	0
511	20240703	100900	40984885	892	892	892	892	0
512	20240703	100800	40984885	892	890	892	890	101
513	20240703	100700	40894993	892	891	892	891	117
514	20240703	100600	40790745	891	891	891	891	0
515	20240703	100500	40790745	891	891	891	891	1006
516	20240703	100400	39894399	891	891	891	891	5
517	20240703	100300	39889944	892	892	892	892	0
518	20240703	100200	39889944	892	892	892	892	0
519	20240703	100100	39889944	892	892	892	892	0
520	20240703	100000	39889944	892	892	892	892	0
521	20240703	095900	39889944	892	892	892	892	6394
522	20240703	095800	34186496	892	892	892	892	0
523	20240703	095700	34186496	892	892	892	892	3
524	20240703	095600	34183820	892	892	892	892	0
525	20240703	095500	34183820	892	892	892	892	0
526	20240703	095400	34183820	892	892	892	892	1
527	20240703	095300	34182928	889	891	891	889	616
528	20240703	095200	33635037	892	892	892	892	1
529	20240703	095100	33634145	891	892	892	889	1165
530	20240703	095000	32597322	892	892	892	891	395
531	20240703	094900	32245182	892	892	892	891	495
532	20240703	094800	31804042	892	892	892	892	10
533	20240703	094700	31795122	892	892	892	891	60
534	20240703	094600	31741603	892	891	892	891	30
535	20240703	094500	31714853	892	892	892	892	11
536	20240703	094400	31705041	892	892	892	892	10
537	20240703	094300	31696121	892	892	892	892	258
538	20240703	094200	31465985	892	892	892	891	112
539	20240703	094100	31366181	891	891	892	891	7799
540	20240703	094000	24416339	891	890	891	890	22
541	20240703	093900	24396757	891	891	891	891	0
542	20240703	093800	24396757	891	891	891	891	52
543	20240703	093700	24350425	891	891	891	891	4
544	20240703	093600	24346861	891	890	891	890	11
545	20240703	093500	24337070	891	890	891	890	59
546	20240703	093400	24284529	889	889	889	889	1
547	20240703	093300	24283640	890	891	891	890	104
548	20240703	093200	24190978	892	891	892	891	1021
549	20240703	093100	23280601	891	890	891	890	11
550	20240703	093000	23270810	890	890	890	890	0
551	20240703	092900	23270810	890	889	890	889	50
552	20240703	092800	23226320	887	887	887	887	2300
553	20240703	092700	21186220	887	887	887	887	466
554	20240703	092600	20772878	889	889	889	889	0
555	20240703	092500	20772878	889	889	889	889	0
556	20240703	092400	20772878	889	889	889	889	0
557	20240703	092300	20772878	889	889	889	889	0
558	20240703	092200	20772878	889	889	889	889	10
559	20240703	092100	20763988	891	891	891	891	10
560	20240703	092000	20755078	886	890	890	886	8709
561	20240703	091900	13022726	888	890	890	888	3500
562	20240703	091800	9911473	892	892	892	892	0
563	20240703	091700	9911473	892	890	892	890	14
564	20240703	091600	9898993	893	893	893	893	0
565	20240703	091500	9898993	893	893	893	893	0
566	20240703	091400	9898993	893	891	893	891	100
567	20240703	091300	9809821	891	891	891	891	10
568	20240703	091200	9800911	891	889	891	888	176
569	20240703	091100	9644608	888	891	891	888	10128
570	20240703	091000	647096	891	891	891	891	449
571	20240703	090900	247037	891	891	891	891	0
572	20240703	090800	247037	891	891	891	891	0
573	20240703	090700	247037	891	891	891	891	98
574	20240703	090600	159719	893	893	893	893	2
575	20240703	090500	157933	894	894	894	894	0
576	20240703	090400	157933	894	894	894	894	0
577	20240703	090300	157933	894	894	894	894	4
578	20240703	090200	154357	894	894	894	894	2
579	20240703	090100	152569	894	890	894	890	136
580	20240703	090000	31115	889	889	889	889	35