KissMeData/006200/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184800	13929715	891	891	891	891	511
3	20240709	184700	13929715	891	891	891	891	0
4	20240709	184600	13929715	891	891	891	891	0
5	20240709	184500	13929715	891	891	891	891	0
6	20240709	184400	13929715	891	891	891	891	0
7	20240709	184300	13929715	891	891	891	891	0
8	20240709	184200	13929715	891	891	891	891	0
9	20240709	184100	13929715	891	891	891	891	0
10	20240709	184000	13929715	891	891	891	891	0
11	20240709	183900	13929715	891	891	891	891	0
12	20240709	183800	13929715	891	891	891	891	0
13	20240709	183700	13929715	891	891	891	891	0
14	20240709	183600	13929715	891	891	891	891	0
15	20240709	183500	13929715	891	891	891	891	0
16	20240709	183400	13929715	891	891	891	891	0
17	20240709	183300	13929715	891	891	891	891	0
18	20240709	183200	13929715	891	891	891	891	0
19	20240709	183100	13929715	891	891	891	891	0
20	20240709	183000	13929715	891	891	891	891	0
21	20240709	182900	13929715	891	891	891	891	0
22	20240709	182800	13929715	891	891	891	891	0
23	20240709	182700	13929715	891	891	891	891	0
24	20240709	182600	13929715	891	891	891	891	0
25	20240709	182500	13929715	891	891	891	891	0
26	20240709	182400	13929715	891	891	891	891	0
27	20240709	182300	13929715	891	891	891	891	0
28	20240709	182200	13929715	891	891	891	891	0
29	20240709	182100	13929715	891	891	891	891	0
30	20240709	182000	13929715	891	891	891	891	0
31	20240709	181900	13929715	891	891	891	891	0
32	20240709	181800	13929715	891	891	891	891	511
33	20240709	181700	13929715	891	891	891	891	0
34	20240709	181600	13929715	891	891	891	891	0
35	20240709	181500	13929715	891	891	891	891	0
36	20240709	181400	13929715	891	891	891	891	0
37	20240709	181300	13929715	891	891	891	891	0
38	20240709	181200	13929715	891	891	891	891	0
39	20240709	181100	13929715	891	891	891	891	0
40	20240709	181000	13929715	891	891	891	891	0
41	20240709	180900	13929715	891	891	891	891	0
42	20240709	180800	13929715	891	891	891	891	0
43	20240709	180700	13929715	891	891	891	891	0
44	20240709	180600	13929715	891	891	891	891	0
45	20240709	180500	13929715	891	891	891	891	0
46	20240709	180400	13929715	891	891	891	891	0
47	20240709	180300	13929715	891	891	891	891	0
48	20240709	180200	13929715	891	891	891	891	0
49	20240709	180100	13929715	891	891	891	891	0
50	20240709	180000	13929715	891	891	891	891	0
51	20240709	175900	13929715	891	891	891	891	0
52	20240709	175800	13929715	891	891	891	891	0
53	20240709	175700	13929715	891	891	891	891	0
54	20240709	175600	13929715	891	891	891	891	0
55	20240709	175500	13929715	891	891	891	891	0
56	20240709	175400	13929715	891	891	891	891	0
57	20240709	175300	13929715	891	891	891	891	0
58	20240709	175200	13929715	891	891	891	891	0
59	20240709	175100	13929715	891	891	891	891	0
60	20240709	175000	13929715	891	891	891	891	0
61	20240709	174900	13929715	891	891	891	891	0
62	20240709	174800	13929715	891	891	891	891	511
63	20240709	174700	13929715	891	891	891	891	0
64	20240709	174600	13929715	891	891	891	891	0
65	20240709	174500	13929715	891	891	891	891	0
66	20240709	174400	13929715	891	891	891	891	0
67	20240709	174300	13929715	891	891	891	891	0
68	20240709	174200	13929715	891	891	891	891	0
69	20240709	174100	13929715	891	891	891	891	0
70	20240709	174000	13929715	891	891	891	891	0
71	20240709	173900	13929715	891	891	891	891	0
72	20240709	173800	13929715	891	891	891	891	0
73	20240709	173700	13929715	891	891	891	891	0
74	20240709	173600	13929715	891	891	891	891	0
75	20240709	173500	13929715	891	891	891	891	0
76	20240709	173400	13929715	891	891	891	891	0
77	20240709	173300	13929715	891	891	891	891	0
78	20240709	173200	13929715	891	891	891	891	0
79	20240709	173100	13929715	891	891	891	891	0
80	20240709	173000	13929715	891	891	891	891	0
81	20240709	172900	13929715	891	891	891	891	0
82	20240709	172800	13929715	891	891	891	891	0
83	20240709	172700	13929715	891	891	891	891	0
84	20240709	172600	13929715	891	891	891	891	0
85	20240709	172500	13929715	891	891	891	891	0
86	20240709	172400	13929715	891	891	891	891	0
87	20240709	172300	13929715	891	891	891	891	0
88	20240709	172200	13929715	891	891	891	891	0
89	20240709	172100	13929715	891	891	891	891	0
90	20240709	172000	13929715	891	891	891	891	0
91	20240709	171900	13929715	891	891	891	891	0
92	20240709	171800	13929715	891	891	891	891	511
93	20240709	171700	13929715	891	891	891	891	0
94	20240709	171600	13929715	891	891	891	891	0
95	20240709	171500	13929715	891	891	891	891	0
96	20240709	171400	13929715	891	891	891	891	0
97	20240709	171300	13929715	891	891	891	891	0
98	20240709	171200	13929715	891	891	891	891	0
99	20240709	171100	13929715	891	891	891	891	0
100	20240709	171000	13929715	891	891	891	891	0
101	20240709	170900	13929715	891	891	891	891	0
102	20240709	170800	13929715	891	891	891	891	0
103	20240709	170700	13929715	891	891	891	891	0
104	20240709	170600	13929715	891	891	891	891	0
105	20240709	170500	13929715	891	891	891	891	0
106	20240709	170400	13929715	891	891	891	891	0
107	20240709	170300	13929715	891	891	891	891	0
108	20240709	170200	13929715	891	891	891	891	0
109	20240709	170100	13929715	891	891	891	891	0
110	20240709	170000	13929715	891	891	891	891	0
111	20240709	165900	13929715	891	891	891	891	0
112	20240709	165800	13929715	891	891	891	891	0
113	20240709	165700	13929715	891	891	891	891	0
114	20240709	165600	13929715	891	891	891	891	0
115	20240709	165500	13929715	891	891	891	891	0
116	20240709	165400	13929715	891	891	891	891	0
117	20240709	165300	13929715	891	891	891	891	0
118	20240709	165200	13929715	891	891	891	891	0
119	20240709	165100	13929715	891	891	891	891	0
120	20240709	165000	13929715	891	891	891	891	0
121	20240709	164900	13929715	891	891	891	891	0
122	20240709	164800	13929715	891	891	891	891	511
123	20240709	164700	13929715	891	891	891	891	0
124	20240709	164600	13929715	891	891	891	891	0
125	20240709	164500	13929715	891	891	891	891	0
126	20240709	164400	13929715	891	891	891	891	0
127	20240709	164300	13929715	891	891	891	891	0
128	20240709	164200	13929715	891	891	891	891	0
129	20240709	164100	13929715	891	891	891	891	0
130	20240709	164000	13929715	891	891	891	891	0
131	20240709	163900	13929715	891	891	891	891	0
132	20240709	163800	13929715	891	891	891	891	0
133	20240709	163700	13929715	891	891	891	891	0
134	20240709	163600	13929715	891	891	891	891	0
135	20240709	163500	13929715	891	891	891	891	0
136	20240709	163400	13929715	891	891	891	891	0
137	20240709	163300	13929715	891	891	891	891	0
138	20240709	163200	13929715	891	891	891	891	0
139	20240709	163100	13929715	891	891	891	891	0
140	20240709	163000	13929715	891	891	891	891	0
141	20240709	162900	13929715	891	891	891	891	0
142	20240709	162800	13929715	891	891	891	891	0
143	20240709	162700	13929715	891	891	891	891	0
144	20240709	162600	13929715	891	891	891	891	0
145	20240709	162500	13929715	891	891	891	891	0
146	20240709	162400	13929715	891	891	891	891	0
147	20240709	162300	13929715	891	891	891	891	0
148	20240709	162200	13929715	891	891	891	891	0
149	20240709	162100	13929715	891	891	891	891	0
150	20240709	162000	13929715	891	891	891	891	0
151	20240709	161900	13929715	891	891	891	891	0
152	20240709	161800	13929715	891	891	891	891	511
153	20240709	161700	13929715	891	891	891	891	0
154	20240709	161600	13929715	891	891	891	891	0
155	20240709	161500	13929715	891	891	891	891	0
156	20240709	161400	13929715	891	891	891	891	0
157	20240709	161300	13929715	891	891	891	891	0
158	20240709	161200	13929715	891	891	891	891	0
159	20240709	161100	13929715	891	891	891	891	0
160	20240709	161000	13929715	891	891	891	891	0
161	20240709	160900	13929715	891	891	891	891	0
162	20240709	160800	13929715	891	891	891	891	0
163	20240709	160700	13929715	891	891	891	891	0
164	20240709	160600	13929715	891	891	891	891	0
165	20240709	160500	13929715	891	891	891	891	0
166	20240709	160400	13929715	891	891	891	891	0
167	20240709	160300	13929715	891	891	891	891	0
168	20240709	160200	13929715	891	891	891	891	0
169	20240709	160100	13929715	891	891	891	891	0
170	20240709	160000	13929715	891	891	891	891	0
171	20240709	155900	13929715	891	891	891	891	0
172	20240709	155800	13929715	891	891	891	891	0
173	20240709	155700	13929715	891	891	891	891	0
174	20240709	155600	13929715	891	891	891	891	0
175	20240709	155500	13929715	891	891	891	891	0
176	20240709	155400	13929715	891	891	891	891	0
177	20240709	155300	13929715	891	891	891	891	0
178	20240709	155200	13929715	891	891	891	891	0
179	20240709	155100	13929715	891	891	891	891	0
180	20240709	155000	13929715	891	891	891	891	0
181	20240709	154900	13929715	891	891	891	891	0
182	20240709	154800	13929715	891	891	891	891	511
183	20240709	154700	13929715	891	891	891	891	0
184	20240709	154600	13929715	891	891	891	891	0
185	20240709	154500	13929715	891	891	891	891	0
186	20240709	154400	13929715	891	891	891	891	0
187	20240709	154300	13929715	891	891	891	891	0
188	20240709	154200	13929715	891	891	891	891	0
189	20240709	154100	13929715	891	891	891	891	0
190	20240709	154000	13929715	891	891	891	891	0
191	20240709	153900	13929715	891	891	891	891	0
192	20240709	153800	13929715	891	891	891	891	0
193	20240709	153700	13929715	891	891	891	891	0
194	20240709	153600	13929715	891	891	891	891	0
195	20240709	153500	13929715	891	891	891	891	0
196	20240709	153400	13929715	891	891	891	891	0
197	20240709	153300	13929715	891	891	891	891	0
198	20240709	153200	13929715	891	891	891	891	0
199	20240709	153100	13929715	891	891	891	891	0
200	20240709	153000	13929715	891	891	891	891	511
201	20240709	152900	13474414	891	891	891	891	0
202	20240709	152800	13474414	891	891	891	891	0
203	20240709	152700	13474414	891	891	891	891	0
204	20240709	152600	13474414	891	891	891	891	0
205	20240709	152500	13474414	891	891	891	891	0
206	20240709	152400	13474414	891	891	891	891	0
207	20240709	152300	13474414	891	891	891	891	0
208	20240709	152200	13474414	891	891	891	891	0
209	20240709	152100	13474414	891	891	891	891	0
210	20240709	152000	13474414	891	891	891	891	0
211	20240709	151900	13474414	891	891	891	891	0
212	20240709	151800	13474414	891	891	891	891	0
213	20240709	151700	13474414	891	890	891	890	20
214	20240709	151600	13456610	888	888	888	888	126
215	20240709	151500	13344722	891	890	891	890	5
216	20240709	151400	13340268	891	891	891	891	0
217	20240709	151300	13340268	891	891	891	891	40
218	20240709	151200	13304628	891	891	891	891	0
219	20240709	151100	13304628	891	891	891	891	0
220	20240709	151000	13304628	891	891	891	891	5
221	20240709	150900	13300173	890	890	890	890	5
222	20240709	150800	13295723	890	890	890	890	0
223	20240709	150700	13295723	890	890	890	890	0
224	20240709	150600	13295723	890	890	890	890	0
225	20240709	150500	13295723	890	890	890	890	10
226	20240709	150400	13286823	891	891	891	891	0
227	20240709	150300	13286823	891	891	891	891	0
228	20240709	150200	13286823	891	891	891	891	10
229	20240709	150100	13277913	891	891	891	891	0
230	20240709	150000	13277913	891	891	891	891	0
231	20240709	145900	13277913	891	890	891	890	231
232	20240709	145800	13072313	890	890	890	890	55
233	20240709	145700	13023363	890	890	890	890	800
234	20240709	145600	12311363	891	890	891	890	934
235	20240709	145500	11480093	890	890	890	890	0
236	20240709	145400	11480093	890	890	890	890	0
237	20240709	145300	11480093	890	890	890	890	10
238	20240709	145200	11471193	890	890	890	890	0
239	20240709	145100	11471193	890	890	890	890	0
240	20240709	145000	11471193	890	890	890	890	10
241	20240709	144900	11462293	890	890	890	890	0
242	20240709	144800	11462293	890	890	890	890	0
243	20240709	144700	11462293	890	890	890	890	10
244	20240709	144600	11453393	890	890	890	890	0
245	20240709	144500	11453393	890	890	890	890	0
246	20240709	144400	11453393	890	890	890	890	10
247	20240709	144300	11444493	888	888	888	888	210
248	20240709	144200	11258013	888	888	888	888	150
249	20240709	144100	11124813	890	890	890	890	10
250	20240709	144000	11115913	889	889	889	889	0
251	20240709	143900	11115913	889	889	889	889	0
252	20240709	143800	11115913	889	889	889	889	10
253	20240709	143700	11107023	889	889	889	889	0
254	20240709	143600	11107023	889	889	889	889	0
255	20240709	143500	11107023	889	889	889	889	11
256	20240709	143400	11097244	889	889	889	889	0
257	20240709	143300	11097244	889	889	889	889	0
258	20240709	143200	11097244	889	889	889	889	0
259	20240709	143100	11097244	889	889	889	889	0
260	20240709	143000	11097244	889	889	889	889	0
261	20240709	142900	11097244	889	889	889	889	0
262	20240709	142800	11097244	889	889	889	889	0
263	20240709	142700	11097244	889	889	889	889	0
264	20240709	142600	11097244	889	889	889	889	0
265	20240709	142500	11097244	889	889	889	889	0
266	20240709	142400	11097244	889	889	889	889	100
267	20240709	142300	11008344	889	889	889	889	0
268	20240709	142200	11008344	889	889	889	889	0
269	20240709	142100	11008344	889	889	889	889	0
270	20240709	142000	11008344	889	889	889	889	0
271	20240709	141900	11008344	889	889	889	889	0
272	20240709	141800	11008344	889	889	889	889	0
273	20240709	141700	11008344	889	889	889	889	0
274	20240709	141600	11008344	889	889	889	889	0
275	20240709	141500	11008344	889	889	889	889	0
276	20240709	141400	11008344	889	889	889	889	0
277	20240709	141300	11008344	889	889	889	889	0
278	20240709	141200	11008344	889	889	889	889	50
279	20240709	141100	10963894	889	889	889	889	0
280	20240709	141000	10963894	889	889	889	889	20
281	20240709	140900	10946114	889	889	889	889	0
282	20240709	140800	10946114	889	889	889	889	0
283	20240709	140700	10946114	889	889	889	889	3
284	20240709	140600	10943447	888	888	888	888	0
285	20240709	140500	10943447	888	888	888	888	0
286	20240709	140400	10943447	888	888	888	888	0
287	20240709	140300	10943447	888	888	888	888	0
288	20240709	140200	10943447	888	888	888	888	0
289	20240709	140100	10943447	888	888	888	888	0
290	20240709	140000	10943447	888	888	888	888	0
291	20240709	135900	10943447	888	888	888	888	0
292	20240709	135800	10943447	888	888	888	888	0
293	20240709	135700	10943447	888	888	888	888	0
294	20240709	135600	10943447	888	888	888	888	0
295	20240709	135500	10943447	888	888	888	888	0
296	20240709	135400	10943447	888	888	888	888	0
297	20240709	135300	10943447	888	888	888	888	0
298	20240709	135200	10943447	888	888	888	888	0
299	20240709	135100	10943447	888	888	888	888	0
300	20240709	135000	10943447	888	888	888	888	0
301	20240709	134900	10943447	888	888	888	888	0
302	20240709	134800	10943447	888	888	888	888	0
303	20240709	134700	10943447	888	888	888	888	0
304	20240709	134600	10943447	888	888	888	888	0
305	20240709	134500	10943447	888	888	888	888	0
306	20240709	134400	10943447	888	888	888	888	0
307	20240709	134300	10943447	888	888	888	888	0
308	20240709	134200	10943447	888	888	888	888	0
309	20240709	134100	10943447	888	888	888	888	0
310	20240709	134000	10943447	888	888	888	888	0
311	20240709	133900	10943447	888	888	888	888	0
312	20240709	133800	10943447	888	888	888	888	0
313	20240709	133700	10943447	888	888	888	888	0
314	20240709	133600	10943447	888	888	888	888	0
315	20240709	133500	10943447	888	888	888	888	0
316	20240709	133400	10943447	888	888	888	888	0
317	20240709	133300	10943447	888	888	888	888	0
318	20240709	133200	10943447	888	888	888	888	0
319	20240709	133100	10943447	888	888	888	888	5
320	20240709	133000	10939007	891	891	891	891	0
321	20240709	132900	10939007	891	891	891	891	0
322	20240709	132800	10939007	891	891	891	891	0
323	20240709	132700	10939007	891	891	891	891	0
324	20240709	132600	10939007	891	891	891	891	0
325	20240709	132500	10939007	891	891	891	891	0
326	20240709	132400	10939007	891	891	891	891	0
327	20240709	132300	10939007	891	891	891	891	0
328	20240709	132200	10939007	891	891	891	891	0
329	20240709	132100	10939007	891	891	891	891	0
330	20240709	132000	10939007	891	891	891	891	0
331	20240709	131900	10939007	891	891	891	891	0
332	20240709	131800	10939007	891	891	891	891	0
333	20240709	131700	10939007	891	891	891	891	0
334	20240709	131600	10939007	891	891	891	891	0
335	20240709	131500	10939007	891	891	891	891	0
336	20240709	131400	10939007	891	891	891	891	10
337	20240709	131300	10930097	888	888	888	888	650
338	20240709	131200	10352897	892	892	892	892	0
339	20240709	131100	10352897	892	892	892	892	0
340	20240709	131000	10352897	892	892	892	892	0
341	20240709	130900	10352897	892	892	892	892	0
342	20240709	130800	10352897	892	892	892	892	0
343	20240709	130700	10352897	892	891	892	891	650
344	20240709	130600	9773437	892	892	892	892	0
345	20240709	130500	9773437	892	892	892	892	0
346	20240709	130400	9773437	892	892	892	892	0
347	20240709	130300	9773437	892	892	892	892	0
348	20240709	130200	9773437	892	892	892	892	0
349	20240709	130100	9773437	892	891	892	891	10
350	20240709	130000	9764522	888	888	888	888	0
351	20240709	125900	9764522	888	888	888	888	0
352	20240709	125800	9764522	888	888	888	888	205
353	20240709	125700	9582482	888	888	888	888	0
354	20240709	125600	9582482	888	888	888	888	0
355	20240709	125500	9582482	888	888	888	888	0
356	20240709	125400	9582482	888	888	888	888	0
357	20240709	125300	9582482	888	888	888	888	0
358	20240709	125200	9582482	888	888	888	888	0
359	20240709	125100	9582482	888	888	888	888	0
360	20240709	125000	9582482	888	888	888	888	0
361	20240709	124900	9582482	888	888	888	888	2000
362	20240709	124800	7806482	888	888	888	888	0
363	20240709	124700	7806482	888	888	888	888	0
364	20240709	124600	7806482	888	888	888	888	0
365	20240709	124500	7806482	888	888	888	888	0
366	20240709	124400	7806482	888	888	888	888	0
367	20240709	124300	7806482	888	888	888	888	200
368	20240709	124200	7628882	888	888	888	888	0
369	20240709	124100	7628882	888	888	888	888	0
370	20240709	124000	7628882	888	888	888	888	0
371	20240709	123900	7628882	888	888	888	888	0
372	20240709	123800	7628882	888	888	888	888	0
373	20240709	123700	7628882	888	888	888	888	0
374	20240709	123600	7628882	888	888	888	888	0
375	20240709	123500	7628882	888	888	888	888	0
376	20240709	123400	7628882	888	888	888	888	0
377	20240709	123300	7628882	888	888	888	888	0
378	20240709	123200	7628882	888	888	888	888	0
379	20240709	123100	7628882	888	888	888	888	0
380	20240709	123000	7628882	888	888	888	888	0
381	20240709	122900	7628882	888	888	888	888	0
382	20240709	122800	7628882	888	888	888	888	0
383	20240709	122700	7628882	888	888	888	888	89
384	20240709	122600	7549850	888	888	888	888	0
385	20240709	122500	7549850	888	888	888	888	20
386	20240709	122400	7532090	890	890	890	890	0
387	20240709	122300	7532090	890	890	890	890	0
388	20240709	122200	7532090	890	890	890	890	518
389	20240709	122100	7071070	890	890	890	890	0
390	20240709	122000	7071070	890	890	890	890	490
391	20240709	121900	6634970	890	890	890	890	10
392	20240709	121800	6626070	888	888	888	888	0
393	20240709	121700	6626070	888	889	889	888	4
394	20240709	121600	6622515	889	889	889	889	0
395	20240709	121500	6622515	889	889	889	889	0
396	20240709	121400	6622515	889	889	889	889	0
397	20240709	121300	6622515	889	889	889	889	0
398	20240709	121200	6622515	889	889	889	889	0
399	20240709	121100	6622515	889	889	889	889	106
400	20240709	121000	6528281	889	889	889	889	0
401	20240709	120900	6528281	889	889	889	889	0
402	20240709	120800	6528281	889	889	889	889	0
403	20240709	120700	6528281	889	889	889	889	0
404	20240709	120600	6528281	889	889	889	889	0
405	20240709	120500	6528281	889	889	889	889	0
406	20240709	120400	6528281	889	889	889	889	0
407	20240709	120300	6528281	889	889	889	889	0
408	20240709	120200	6528281	889	889	889	889	0
409	20240709	120100	6528281	889	889	889	889	0
410	20240709	120000	6528281	889	889	889	889	0
411	20240709	115900	6528281	889	889	889	889	22
412	20240709	115800	6508723	889	889	889	889	0
413	20240709	115700	6508723	889	889	889	889	0
414	20240709	115600	6508723	889	889	889	889	0
415	20240709	115500	6508723	889	889	889	889	28
416	20240709	115400	6483831	889	889	889	889	0
417	20240709	115300	6483831	889	889	889	889	0
418	20240709	115200	6483831	889	889	889	889	0
419	20240709	115100	6483831	889	889	889	889	0
420	20240709	115000	6483831	889	889	889	889	300
421	20240709	114900	6217131	889	889	889	889	0
422	20240709	114800	6217131	889	889	889	889	0
423	20240709	114700	6217131	889	889	889	889	11
424	20240709	114600	6207352	888	888	888	888	132
425	20240709	114500	6090136	888	888	888	888	0
426	20240709	114400	6090136	888	888	888	888	0
427	20240709	114300	6090136	888	888	888	888	5
428	20240709	114200	6085696	888	888	888	888	0
429	20240709	114100	6085696	888	888	888	888	12
430	20240709	114000	6075040	888	888	888	888	0
431	20240709	113900	6075040	888	888	888	888	0
432	20240709	113800	6075040	888	888	888	888	45
433	20240709	113700	6035080	887	887	887	887	1
434	20240709	113600	6034193	888	888	888	888	12
435	20240709	113500	6023537	888	888	888	888	0
436	20240709	113400	6023537	888	888	888	888	0
437	20240709	113300	6023537	888	888	888	888	0
438	20240709	113200	6023537	888	888	888	888	13
439	20240709	113100	6011993	888	888	888	888	0
440	20240709	113000	6011993	888	888	888	888	0
441	20240709	112900	6011993	888	888	888	888	0
442	20240709	112800	6011993	888	888	888	888	0
443	20240709	112700	6011993	888	888	888	888	0
444	20240709	112600	6011993	888	888	888	888	12
445	20240709	112500	6001337	890	890	890	890	0
446	20240709	112400	6001337	890	890	890	890	0
447	20240709	112300	6001337	890	890	890	890	0
448	20240709	112200	6001337	890	890	890	890	1
449	20240709	112100	6000447	890	890	890	890	0
450	20240709	112000	6000447	890	890	890	890	0
451	20240709	111900	6000447	890	890	890	890	0
452	20240709	111800	6000447	890	890	890	890	0
453	20240709	111700	6000447	890	890	890	890	0
454	20240709	111600	6000447	890	890	890	890	0
455	20240709	111500	6000447	890	890	890	890	0
456	20240709	111400	6000447	890	890	890	890	0
457	20240709	111300	6000447	890	890	890	890	0
458	20240709	111200	6000447	890	890	890	890	0
459	20240709	111100	6000447	890	890	890	890	100
460	20240709	111000	5911447	890	890	890	890	0
461	20240709	110900	5911447	890	890	890	890	0
462	20240709	110800	5911447	890	888	890	888	170
463	20240709	110700	5760423	880	880	880	880	0
464	20240709	110600	5760423	880	880	880	880	0
465	20240709	110500	5760423	880	880	880	880	0
466	20240709	110400	5760423	880	888	888	880	1661
467	20240709	110300	4296025	890	890	890	890	0
468	20240709	110200	4296025	890	890	890	890	0
469	20240709	110100	4296025	890	890	890	890	12
470	20240709	110000	4285345	889	889	889	889	0
471	20240709	105900	4285345	889	889	889	889	0
472	20240709	105800	4285345	889	889	889	889	0
473	20240709	105700	4285345	889	889	889	889	0
474	20240709	105600	4285345	889	889	889	889	0
475	20240709	105500	4285345	889	889	889	889	0
476	20240709	105400	4285345	889	889	889	889	0
477	20240709	105300	4285345	889	889	889	889	0
478	20240709	105200	4285345	889	889	889	889	11
479	20240709	105100	4275566	890	890	890	890	11
480	20240709	105000	4265776	889	889	889	889	0
481	20240709	104900	4265776	889	889	889	889	0
482	20240709	104800	4265776	889	889	889	889	0
483	20240709	104700	4265776	889	889	889	889	0
484	20240709	104600	4265776	889	889	889	889	0
485	20240709	104500	4265776	889	889	889	889	0
486	20240709	104400	4265776	889	889	889	889	12
487	20240709	104300	4255108	889	889	889	889	0
488	20240709	104200	4255108	889	889	889	889	0
489	20240709	104100	4255108	889	889	889	889	0
490	20240709	104000	4255108	889	889	889	889	0
491	20240709	103900	4255108	889	889	889	889	12
492	20240709	103800	4244440	889	889	889	889	0
493	20240709	103700	4244440	889	889	889	889	0
494	20240709	103600	4244440	889	889	889	889	0
495	20240709	103500	4244440	889	889	889	889	0
496	20240709	103400	4244440	889	889	889	889	0
497	20240709	103300	4244440	889	889	889	889	0
498	20240709	103200	4244440	889	889	889	889	0
499	20240709	103100	4244440	889	889	889	889	12
500	20240709	103000	4233772	892	892	892	892	0
501	20240709	102900	4233772	892	892	892	892	0
502	20240709	102800	4233772	892	892	892	892	0
503	20240709	102700	4233772	892	892	892	892	0
504	20240709	102600	4233772	892	888	892	888	150
505	20240709	102500	4100278	888	888	888	888	0
506	20240709	102400	4100278	888	888	888	888	0
507	20240709	102300	4100278	888	888	888	888	0
508	20240709	102200	4100278	888	888	888	888	24
509	20240709	102100	4078966	888	888	888	888	0
510	20240709	102000	4078966	888	888	888	888	0
511	20240709	101900	4078966	888	888	888	888	0
512	20240709	101800	4078966	888	888	888	888	0
513	20240709	101700	4078966	888	888	888	888	0
514	20240709	101600	4078966	888	888	888	888	0
515	20240709	101500	4078966	888	888	888	888	0
516	20240709	101400	4078966	888	888	888	888	0
517	20240709	101300	4078966	888	888	888	888	243
518	20240709	101200	3863182	888	888	888	888	0
519	20240709	101100	3863182	888	888	888	888	156
520	20240709	101000	3724654	892	892	892	892	0
521	20240709	100900	3724654	892	892	892	892	0
522	20240709	100800	3724654	892	892	892	892	0
523	20240709	100700	3724654	892	892	892	892	0
524	20240709	100600	3724654	892	892	892	892	1
525	20240709	100500	3723762	892	891	892	891	6
526	20240709	100400	3718411	892	892	892	892	0
527	20240709	100300	3718411	892	892	892	892	0
528	20240709	100200	3718411	892	892	892	892	0
529	20240709	100100	3718411	892	892	892	892	0
530	20240709	100000	3718411	892	892	892	892	0
531	20240709	095900	3718411	892	892	892	892	0
532	20240709	095800	3718411	892	890	892	890	45
533	20240709	095700	3678352	890	890	890	890	0
534	20240709	095600	3678352	890	890	890	890	11
535	20240709	095500	3668562	892	892	892	892	0
536	20240709	095400	3668562	892	892	892	892	0
537	20240709	095300	3668562	892	892	892	892	0
538	20240709	095200	3668562	892	892	892	892	1
539	20240709	095100	3667670	892	892	892	892	0
540	20240709	095000	3667670	892	892	892	892	3
541	20240709	094900	3664994	892	892	892	892	0
542	20240709	094800	3664994	892	892	892	892	0
543	20240709	094700	3664994	892	892	892	892	0
544	20240709	094600	3664994	892	892	892	892	0
545	20240709	094500	3664994	892	892	892	892	0
546	20240709	094400	3664994	892	892	892	892	0
547	20240709	094300	3664994	892	892	892	892	0
548	20240709	094200	3664994	892	892	892	892	0
549	20240709	094100	3664994	892	892	892	892	0
550	20240709	094000	3664994	892	892	892	892	5
551	20240709	093900	3660534	892	892	892	892	0
552	20240709	093800	3660534	892	892	892	892	0
553	20240709	093700	3660534	892	892	892	892	9
554	20240709	093600	3652506	892	892	892	892	0
555	20240709	093500	3652506	892	892	892	892	0
556	20240709	093400	3652506	892	892	892	892	0
557	20240709	093300	3652506	892	892	892	892	0
558	20240709	093200	3652506	892	892	892	892	0
559	20240709	093100	3652506	892	891	892	891	3000
560	20240709	093000	976847	891	891	891	891	50
561	20240709	092900	932297	892	890	892	890	230
562	20240709	092800	727515	889	889	889	889	0
563	20240709	092700	727515	889	889	889	889	0
564	20240709	092600	727515	889	889	889	889	1
565	20240709	092500	726626	889	889	889	889	0
566	20240709	092400	726626	889	889	889	889	0
567	20240709	092300	726626	889	889	889	889	100
568	20240709	092200	637726	889	889	889	889	200
569	20240709	092100	459926	889	889	889	889	100
570	20240709	092000	371026	889	889	889	889	0
571	20240709	091900	371026	889	889	889	889	0
572	20240709	091800	371026	889	889	889	889	0
573	20240709	091700	371026	889	889	889	889	0
574	20240709	091600	371026	889	889	889	889	0
575	20240709	091500	371026	889	889	889	889	0
576	20240709	091400	371026	889	889	889	889	0
577	20240709	091300	371026	889	889	889	889	0
578	20240709	091200	371026	889	889	889	889	1
579	20240709	091100	370137	883	883	883	883	0
580	20240709	091000	370137	883	883	883	883	0
581	20240709	090900	370137	883	883	883	883	0
582	20240709	090800	370137	883	883	883	883	0
583	20240709	090700	370137	883	883	883	883	0
584	20240709	090600	370137	883	883	883	883	0
585	20240709	090500	370137	883	883	883	883	0
586	20240709	090400	370137	883	883	883	883	23
587	20240709	090300	349828	892	892	892	892	0
588	20240709	090200	349828	892	887	892	887	205
589	20240709	090100	167769	888	888	888	888	5
590	20240709	090000	163329	885	889	889	885	184