KissMeData/002780/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183800	150518567	894	894	894	894	20127
3	20240708	183700	150518567	894	894	894	894	0
4	20240708	183600	150518567	894	894	894	894	0
5	20240708	183500	150518567	894	894	894	894	0
6	20240708	183400	150518567	894	894	894	894	0
7	20240708	183300	150518567	894	894	894	894	0
8	20240708	183200	150518567	894	894	894	894	0
9	20240708	183100	150518567	894	894	894	894	0
10	20240708	183000	150518567	894	894	894	894	0
11	20240708	182900	150518567	894	894	894	894	0
12	20240708	182800	150518567	894	894	894	894	0
13	20240708	182700	150518567	894	894	894	894	0
14	20240708	182600	150518567	894	894	894	894	0
15	20240708	182500	150518567	894	894	894	894	0
16	20240708	182400	150518567	894	894	894	894	0
17	20240708	182300	150518567	894	894	894	894	0
18	20240708	182200	150518567	894	894	894	894	0
19	20240708	182100	150518567	894	894	894	894	0
20	20240708	182000	150518567	894	894	894	894	0
21	20240708	181900	150518567	894	894	894	894	0
22	20240708	181800	150518567	894	894	894	894	0
23	20240708	181700	150518567	894	894	894	894	0
24	20240708	181600	150518567	894	894	894	894	0
25	20240708	181500	150518567	894	894	894	894	0
26	20240708	181400	150518567	894	894	894	894	0
27	20240708	181300	150518567	894	894	894	894	0
28	20240708	181200	150518567	894	894	894	894	0
29	20240708	181100	150518567	894	894	894	894	0
30	20240708	181000	150518567	894	894	894	894	0
31	20240708	180900	150518567	894	894	894	894	0
32	20240708	180800	150518567	894	894	894	894	20127
33	20240708	180700	150518567	894	894	894	894	0
34	20240708	180600	150518567	894	894	894	894	0
35	20240708	180500	150518567	894	894	894	894	0
36	20240708	180400	150518567	894	894	894	894	0
37	20240708	180300	150518567	894	894	894	894	0
38	20240708	180200	150518567	894	894	894	894	0
39	20240708	180100	150518567	894	894	894	894	0
40	20240708	180000	150518567	894	894	894	894	0
41	20240708	175900	150518567	894	894	894	894	0
42	20240708	175800	150518567	894	894	894	894	0
43	20240708	175700	150518567	894	894	894	894	0
44	20240708	175600	150518567	894	894	894	894	0
45	20240708	175500	150518567	894	894	894	894	0
46	20240708	175400	150518567	894	894	894	894	0
47	20240708	175300	150518567	894	894	894	894	0
48	20240708	175200	150518567	894	894	894	894	0
49	20240708	175100	150518567	894	894	894	894	0
50	20240708	175000	150518567	894	894	894	894	0
51	20240708	174900	150518567	894	894	894	894	0
52	20240708	174800	150518567	894	894	894	894	0
53	20240708	174700	150518567	894	894	894	894	0
54	20240708	174600	150518567	894	894	894	894	0
55	20240708	174500	150518567	894	894	894	894	0
56	20240708	174400	150518567	894	894	894	894	0
57	20240708	174300	150518567	894	894	894	894	0
58	20240708	174200	150518567	894	894	894	894	0
59	20240708	174100	150518567	894	894	894	894	0
60	20240708	174000	150518567	894	894	894	894	0
61	20240708	173900	150518567	894	894	894	894	0
62	20240708	173800	150518567	894	894	894	894	20127
63	20240708	173700	150518567	894	894	894	894	0
64	20240708	173600	150518567	894	894	894	894	0
65	20240708	173500	150518567	894	894	894	894	0
66	20240708	173400	150518567	894	894	894	894	0
67	20240708	173300	150518567	894	894	894	894	0
68	20240708	173200	150518567	894	894	894	894	0
69	20240708	173100	150518567	894	894	894	894	0
70	20240708	173000	150518567	894	894	894	894	0
71	20240708	172900	150518567	894	894	894	894	0
72	20240708	172800	150518567	894	894	894	894	0
73	20240708	172700	150518567	894	894	894	894	0
74	20240708	172600	150518567	894	894	894	894	0
75	20240708	172500	150518567	894	894	894	894	0
76	20240708	172400	150518567	894	894	894	894	0
77	20240708	172300	150518567	894	894	894	894	0
78	20240708	172200	150518567	894	894	894	894	0
79	20240708	172100	150518567	894	894	894	894	0
80	20240708	172000	150518567	894	894	894	894	0
81	20240708	171900	150518567	894	894	894	894	0
82	20240708	171800	150518567	894	894	894	894	0
83	20240708	171700	150518567	894	894	894	894	0
84	20240708	171600	150518567	894	894	894	894	0
85	20240708	171500	150518567	894	894	894	894	0
86	20240708	171400	150518567	894	894	894	894	0
87	20240708	171300	150518567	894	894	894	894	0
88	20240708	171200	150518567	894	894	894	894	0
89	20240708	171100	150518567	894	894	894	894	0
90	20240708	171000	150518567	894	894	894	894	0
91	20240708	170900	150518567	894	894	894	894	0
92	20240708	170800	150518567	894	894	894	894	20127
93	20240708	170700	150518567	894	894	894	894	0
94	20240708	170600	150518567	894	894	894	894	0
95	20240708	170500	150518567	894	894	894	894	0
96	20240708	170400	150518567	894	894	894	894	0
97	20240708	170300	150518567	894	894	894	894	0
98	20240708	170200	150518567	894	894	894	894	0
99	20240708	170100	150518567	894	894	894	894	0
100	20240708	170000	150518567	894	894	894	894	0
101	20240708	165900	150518567	894	894	894	894	0
102	20240708	165800	150518567	894	894	894	894	0
103	20240708	165700	150518567	894	894	894	894	0
104	20240708	165600	150518567	894	894	894	894	0
105	20240708	165500	150518567	894	894	894	894	0
106	20240708	165400	150518567	894	894	894	894	0
107	20240708	165300	150518567	894	894	894	894	0
108	20240708	165200	150518567	894	894	894	894	0
109	20240708	165100	150518567	894	894	894	894	0
110	20240708	165000	150518567	894	894	894	894	0
111	20240708	164900	150518567	894	894	894	894	0
112	20240708	164800	150518567	894	894	894	894	0
113	20240708	164700	150518567	894	894	894	894	0
114	20240708	164600	150518567	894	894	894	894	0
115	20240708	164500	150518567	894	894	894	894	0
116	20240708	164400	150518567	894	894	894	894	0
117	20240708	164300	150518567	894	894	894	894	0
118	20240708	164200	150518567	894	894	894	894	0
119	20240708	164100	150518567	894	894	894	894	0
120	20240708	164000	150518567	894	894	894	894	0
121	20240708	163900	150518567	894	894	894	894	0
122	20240708	163800	150518567	894	894	894	894	20127
123	20240708	163700	150518567	894	894	894	894	0
124	20240708	163600	150518567	894	894	894	894	0
125	20240708	163500	150518567	894	894	894	894	0
126	20240708	163400	150518567	894	894	894	894	0
127	20240708	163300	150518567	894	894	894	894	0
128	20240708	163200	150518567	894	894	894	894	0
129	20240708	163100	150518567	894	894	894	894	0
130	20240708	163000	150518567	894	894	894	894	0
131	20240708	162900	150518567	894	894	894	894	0
132	20240708	162800	150518567	894	894	894	894	0
133	20240708	162700	150518567	894	894	894	894	0
134	20240708	162600	150518567	894	894	894	894	0
135	20240708	162500	150518567	894	894	894	894	0
136	20240708	162400	150518567	894	894	894	894	0
137	20240708	162300	150518567	894	894	894	894	0
138	20240708	162200	150518567	894	894	894	894	0
139	20240708	162100	150518567	894	894	894	894	0
140	20240708	162000	150518567	894	894	894	894	0
141	20240708	161900	150518567	894	894	894	894	0
142	20240708	161800	150518567	894	894	894	894	0
143	20240708	161700	150518567	894	894	894	894	0
144	20240708	161600	150518567	894	894	894	894	0
145	20240708	161500	150518567	894	894	894	894	0
146	20240708	161400	150518567	894	894	894	894	0
147	20240708	161300	150518567	894	894	894	894	0
148	20240708	161200	150518567	894	894	894	894	0
149	20240708	161100	150518567	894	894	894	894	0
150	20240708	161000	150518567	894	894	894	894	0
151	20240708	160900	150518567	894	894	894	894	0
152	20240708	160800	150518567	894	894	894	894	20127
153	20240708	160700	150518567	894	894	894	894	0
154	20240708	160600	150518567	894	894	894	894	0
155	20240708	160500	150518567	894	894	894	894	0
156	20240708	160400	150518567	894	894	894	894	0
157	20240708	160300	150518567	894	894	894	894	0
158	20240708	160200	150518567	894	894	894	894	0
159	20240708	160100	150518567	894	894	894	894	0
160	20240708	160000	150518567	894	894	894	894	0
161	20240708	155900	150518567	894	894	894	894	0
162	20240708	155800	150518567	894	894	894	894	0
163	20240708	155700	150518567	894	894	894	894	0
164	20240708	155600	150518567	894	894	894	894	0
165	20240708	155500	150518567	894	894	894	894	0
166	20240708	155400	150518567	894	894	894	894	0
167	20240708	155300	150518567	894	894	894	894	0
168	20240708	155200	150518567	894	894	894	894	0
169	20240708	155100	150518567	894	894	894	894	0
170	20240708	155000	150518567	894	894	894	894	0
171	20240708	154900	150518567	894	894	894	894	0
172	20240708	154800	150518567	894	894	894	894	0
173	20240708	154700	150518567	894	894	894	894	0
174	20240708	154600	150518567	894	894	894	894	0
175	20240708	154500	150518567	894	894	894	894	0
176	20240708	154400	150518567	894	894	894	894	0
177	20240708	154300	150518567	894	894	894	894	0
178	20240708	154200	150518567	894	894	894	894	0
179	20240708	154100	150518567	894	894	894	894	0
180	20240708	154000	150518567	894	894	894	894	0
181	20240708	153900	150518567	894	894	894	894	0
182	20240708	153800	150518567	894	894	894	894	20127
183	20240708	153700	150518567	894	894	894	894	0
184	20240708	153600	150518567	894	894	894	894	0
185	20240708	153500	150518567	894	894	894	894	0
186	20240708	153400	150518567	894	894	894	894	0
187	20240708	153300	150518567	894	894	894	894	0
188	20240708	153200	150518567	894	894	894	894	0
189	20240708	153100	150518567	894	894	894	894	0
190	20240708	153000	150518567	894	894	894	894	20127
191	20240708	152900	132525029	890	890	890	890	0
192	20240708	152800	132525029	890	890	890	890	0
193	20240708	152700	132525029	890	890	890	890	0
194	20240708	152600	132525029	890	890	890	890	0
195	20240708	152500	132525029	890	890	890	890	0
196	20240708	152400	132525029	890	890	890	890	0
197	20240708	152300	132525029	890	890	890	890	0
198	20240708	152200	132525029	890	890	890	890	0
199	20240708	152100	132525029	890	890	890	890	0
200	20240708	152000	132525029	890	890	890	890	0
201	20240708	151900	132525029	890	890	892	890	1070
202	20240708	151800	131572727	892	892	892	892	0
203	20240708	151700	131572727	892	892	892	892	0
204	20240708	151600	131572727	892	892	892	892	1
205	20240708	151500	131571835	890	890	890	890	4001
206	20240708	151400	128010945	892	892	892	891	3666
207	20240708	151300	124744528	892	892	892	892	55
208	20240708	151200	124695468	892	892	892	892	800
209	20240708	151100	123981868	893	893	893	893	1
210	20240708	151000	123980975	892	892	892	892	600
211	20240708	150900	123445775	893	893	893	893	97
212	20240708	150800	123359154	892	893	893	892	719
213	20240708	150700	122717805	892	893	893	892	520
214	20240708	150600	122253945	893	893	893	893	0
215	20240708	150500	122253945	893	893	893	893	0
216	20240708	150400	122253945	893	893	893	893	1076
217	20240708	150300	121293077	893	893	893	893	1
218	20240708	150200	121292184	892	892	892	892	0
219	20240708	150100	121292184	892	892	892	892	1000
220	20240708	150000	120400184	893	893	893	893	0
221	20240708	145900	120400184	893	893	893	893	4
222	20240708	145800	120396612	893	892	893	892	1601
223	20240708	145700	118968519	892	893	893	892	501
224	20240708	145600	118521626	892	892	892	892	477
225	20240708	145500	118096142	892	892	892	892	2523
226	20240708	145400	115845626	891	891	891	891	0
227	20240708	145300	115845626	891	891	891	891	150
228	20240708	145200	115711976	892	893	894	892	5825
229	20240708	145100	110511042	893	891	893	891	6353
230	20240708	145000	104843912	892	890	892	890	2011
231	20240708	144900	103054100	892	891	892	890	2103
232	20240708	144800	101182423	891	891	891	891	0
233	20240708	144700	101182423	891	891	891	891	1999
234	20240708	144600	99401314	891	891	891	891	0
235	20240708	144500	99401314	891	891	891	891	1
236	20240708	144400	99400423	891	891	891	891	9
237	20240708	144300	99392404	891	891	891	891	0
238	20240708	144200	99392404	891	891	891	891	2
239	20240708	144100	99390622	891	891	891	891	0
240	20240708	144000	99390622	891	891	891	891	2
241	20240708	143900	99388840	890	890	890	890	1
242	20240708	143800	99387950	891	891	891	891	44
243	20240708	143700	99348746	891	889	891	889	7052
244	20240708	143600	93072270	890	890	890	890	0
245	20240708	143500	93072270	890	890	890	890	0
246	20240708	143400	93072270	890	890	890	890	0
247	20240708	143300	93072270	890	890	890	890	0
248	20240708	143200	93072270	890	890	890	890	0
249	20240708	143100	93072270	890	890	890	890	0
250	20240708	143000	93072270	890	889	890	889	2
251	20240708	142900	93070491	889	889	889	889	10
252	20240708	142800	93061601	889	889	889	889	0
253	20240708	142700	93061601	889	889	889	889	7
254	20240708	142600	93055378	888	889	889	888	1211
255	20240708	142500	91978800	887	887	887	887	0
256	20240708	142400	91978800	887	887	887	887	0
257	20240708	142300	91978800	887	887	887	887	1
258	20240708	142200	91977913	889	889	889	889	0
259	20240708	142100	91977913	889	889	889	889	0
260	20240708	142000	91977913	889	889	889	889	0
261	20240708	141900	91977913	889	889	889	889	1983
262	20240708	141800	90215026	889	888	889	888	2018
263	20240708	141700	88422025	888	888	888	888	0
264	20240708	141600	88422025	888	888	888	888	0
265	20240708	141500	88422025	888	888	888	888	0
266	20240708	141400	88422025	888	887	888	887	117
267	20240708	141300	88318229	889	889	889	889	0
268	20240708	141200	88318229	889	889	889	889	0
269	20240708	141100	88318229	889	889	889	889	0
270	20240708	141000	88318229	889	889	889	889	0
271	20240708	140900	88318229	889	889	889	889	1
272	20240708	140800	88317340	887	887	887	887	0
273	20240708	140700	88317340	887	887	887	887	0
274	20240708	140600	88317340	887	887	887	887	0
275	20240708	140500	88317340	887	887	887	887	2900
276	20240708	140400	85745040	887	890	890	887	2
277	20240708	140300	85743263	887	887	887	887	0
278	20240708	140200	85743263	887	887	887	887	1
279	20240708	140100	85742376	890	890	890	890	1
280	20240708	140000	85741486	887	889	890	887	57
281	20240708	135900	85690810	889	889	889	889	1
282	20240708	135800	85689921	887	887	887	887	0
283	20240708	135700	85689921	887	888	889	887	985
284	20240708	135600	84814262	888	888	888	888	1
285	20240708	135500	84813374	889	889	889	889	2
286	20240708	135400	84811596	889	889	889	889	1
287	20240708	135300	84810707	887	887	887	887	0
288	20240708	135200	84810707	887	887	887	887	1
289	20240708	135100	84809820	888	888	888	888	0
290	20240708	135000	84809820	888	888	888	888	13
291	20240708	134900	84798276	889	889	889	889	0
292	20240708	134800	84798276	889	889	889	889	1
293	20240708	134700	84797387	889	889	889	889	0
294	20240708	134600	84797387	889	889	889	889	0
295	20240708	134500	84797387	889	889	889	889	0
296	20240708	134400	84797387	889	889	889	889	0
297	20240708	134300	84797387	889	887	889	886	3701
298	20240708	134200	81514576	887	887	887	887	200
299	20240708	134100	81337176	888	888	888	888	2
300	20240708	134000	81335400	887	887	887	887	1
301	20240708	133900	81334513	890	890	890	890	1
302	20240708	133800	81333623	889	889	889	889	25404
303	20240708	133700	58749467	889	889	889	889	0
304	20240708	133600	58749467	889	889	889	889	0
305	20240708	133500	58749467	889	889	889	889	20
306	20240708	133400	58731687	889	889	889	889	0
307	20240708	133300	58731687	889	889	889	889	0
308	20240708	133200	58731687	889	889	889	889	0
309	20240708	133100	58731687	889	889	889	889	0
310	20240708	133000	58731687	889	889	889	889	30
311	20240708	132900	58705017	889	889	889	889	0
312	20240708	132800	58705017	889	889	889	889	0
313	20240708	132700	58705017	889	889	889	889	0
314	20240708	132600	58705017	889	888	889	888	2
315	20240708	132500	58703240	889	889	889	889	0
316	20240708	132400	58703240	889	889	889	889	0
317	20240708	132300	58703240	889	889	889	889	9
318	20240708	132200	58695239	889	889	889	889	10
319	20240708	132100	58686349	889	889	889	889	0
320	20240708	132000	58686349	889	889	889	889	10
321	20240708	131900	58677459	889	889	889	889	0
322	20240708	131800	58677459	889	889	889	889	0
323	20240708	131700	58677459	889	889	889	889	0
324	20240708	131600	58677459	889	889	889	889	2870
325	20240708	131500	56126029	889	889	889	889	4000
326	20240708	131400	52570029	889	889	889	889	1
327	20240708	131300	52569140	888	888	889	888	1092
328	20240708	131200	51599443	888	888	888	888	2182
329	20240708	131100	49661827	889	889	889	889	0
330	20240708	131000	49661827	889	889	889	889	0
331	20240708	130900	49661827	889	889	889	889	1
332	20240708	130800	49660938	889	889	889	889	0
333	20240708	130700	49660938	889	889	889	889	10
334	20240708	130600	49652048	889	889	889	889	0
335	20240708	130500	49652048	889	889	889	889	0
336	20240708	130400	49652048	889	889	889	889	0
337	20240708	130300	49652048	889	888	889	888	2
338	20240708	130200	49650271	889	889	889	889	0
339	20240708	130100	49650271	889	889	889	889	0
340	20240708	130000	49650271	889	889	889	889	0
341	20240708	125900	49650271	889	889	889	889	0
342	20240708	125800	49650271	889	889	889	889	0
343	20240708	125700	49650271	889	889	889	889	0
344	20240708	125600	49650271	889	889	889	889	0
345	20240708	125500	49650271	889	889	889	889	0
346	20240708	125400	49650271	889	889	889	889	0
347	20240708	125300	49650271	889	889	889	889	0
348	20240708	125200	49650271	889	889	889	889	0
349	20240708	125100	49650271	889	889	889	889	0
350	20240708	125000	49650271	889	889	889	889	0
351	20240708	124900	49650271	889	889	889	889	1
352	20240708	124800	49649382	888	888	888	888	0
353	20240708	124700	49649382	888	888	888	888	3
354	20240708	124600	49646718	889	889	889	889	0
355	20240708	124500	49646718	889	889	889	889	1
356	20240708	124400	49645829	889	889	889	889	1
357	20240708	124300	49644940	888	888	888	888	0
358	20240708	124200	49644940	888	888	888	888	47
359	20240708	124100	49603204	888	888	888	888	0
360	20240708	124000	49603204	888	889	889	888	51
361	20240708	123900	49557866	889	889	889	889	36
362	20240708	123800	49525862	889	889	889	889	2
363	20240708	123700	49524084	889	889	889	889	17
364	20240708	123600	49508971	889	889	889	889	5
365	20240708	123500	49504526	889	889	889	889	0
366	20240708	123400	49504526	889	889	889	889	0
367	20240708	123300	49504526	889	889	889	889	1
368	20240708	123200	49503637	888	888	888	888	1
369	20240708	123100	49502749	889	889	889	889	1
370	20240708	123000	49501860	889	889	889	889	0
371	20240708	122900	49501860	889	889	889	889	0
372	20240708	122800	49501860	889	889	889	889	0
373	20240708	122700	49501860	889	889	889	889	0
374	20240708	122600	49501860	889	889	889	889	0
375	20240708	122500	49501860	889	888	889	888	311
376	20240708	122400	49225691	888	888	888	888	1
377	20240708	122300	49224803	889	888	889	886	2001
378	20240708	122200	47451511	889	889	889	889	0
379	20240708	122100	47451511	889	889	889	889	1
380	20240708	122000	47450622	887	889	889	887	783
381	20240708	121900	46755369	889	889	889	889	60
382	20240708	121800	46702029	888	889	889	888	302
383	20240708	121700	46433851	889	889	889	889	5
384	20240708	121600	46429406	889	889	889	889	200
385	20240708	121500	46251606	889	889	889	889	500
386	20240708	121400	45807106	889	889	889	889	0
387	20240708	121300	45807106	889	889	889	889	0
388	20240708	121200	45807106	889	889	889	889	0
389	20240708	121100	45807106	889	889	889	889	0
390	20240708	121000	45807106	889	889	889	889	1
391	20240708	120900	45806217	888	888	888	888	20
392	20240708	120800	45788457	889	889	889	889	0
393	20240708	120700	45788457	889	889	889	889	0
394	20240708	120600	45788457	889	889	889	889	0
395	20240708	120500	45788457	889	889	889	889	0
396	20240708	120400	45788457	889	889	889	889	0
397	20240708	120300	45788457	889	889	889	889	3
398	20240708	120200	45785790	889	889	889	889	0
399	20240708	120100	45785790	889	889	889	889	10
400	20240708	120000	45776900	890	890	890	890	0
401	20240708	115900	45776900	890	890	890	890	0
402	20240708	115800	45776900	890	890	890	890	0
403	20240708	115700	45776900	890	889	890	889	486
404	20240708	115600	45344823	888	889	889	888	613
405	20240708	115500	44799878	888	888	888	888	0
406	20240708	115400	44799878	888	888	888	888	0
407	20240708	115300	44799878	888	886	888	886	420
408	20240708	115200	44427718	887	887	887	887	18
409	20240708	115100	44411752	888	887	888	887	476
410	20240708	115000	43989539	888	888	888	888	30
411	20240708	114900	43962899	887	887	887	887	1
412	20240708	114800	43962012	888	888	888	888	471
413	20240708	114700	43543764	888	888	888	888	0
414	20240708	114600	43543764	888	888	888	888	686
415	20240708	114500	42934596	888	888	889	888	626
416	20240708	114400	42378707	888	887	888	887	80
417	20240708	114300	42307746	888	888	888	888	1
418	20240708	114200	42306858	887	887	887	887	27
419	20240708	114100	42282909	887	887	887	887	0
420	20240708	114000	42282909	887	887	887	887	12
421	20240708	113900	42272265	887	887	887	883	11280
422	20240708	113800	32299796	888	888	888	888	0
423	20240708	113700	32299796	888	888	888	888	0
424	20240708	113600	32299796	888	888	888	888	0
425	20240708	113500	32299796	888	888	888	888	0
426	20240708	113400	32299796	888	888	888	888	0
427	20240708	113300	32299796	888	887	888	887	202
428	20240708	113200	32120621	886	886	886	886	0
429	20240708	113100	32120621	886	886	886	886	1000
430	20240708	113000	31234621	886	886	886	886	8
431	20240708	112900	31227533	885	885	885	885	0
432	20240708	112800	31227533	885	885	885	885	0
433	20240708	112700	31227533	885	886	886	885	101
434	20240708	112600	31138140	886	886	886	886	0
435	20240708	112500	31138140	886	885	886	885	254
436	20240708	112400	30913328	886	886	886	886	30
437	20240708	112300	30886748	886	886	886	886	4
438	20240708	112200	30883204	886	886	886	886	0
439	20240708	112100	30883204	886	886	886	886	0
440	20240708	112000	30883204	886	886	886	886	0
441	20240708	111900	30883204	886	886	886	886	0
442	20240708	111800	30883204	886	886	886	886	0
443	20240708	111700	30883204	886	886	886	886	0
444	20240708	111600	30883204	886	886	886	886	0
445	20240708	111500	30883204	886	886	886	886	0
446	20240708	111400	30883204	886	886	886	886	4
447	20240708	111300	30879660	885	885	885	885	0
448	20240708	111200	30879660	885	885	885	885	1000
449	20240708	111100	29994660	886	886	886	886	0
450	20240708	111000	29994660	886	886	886	886	40
451	20240708	110900	29959220	886	886	886	886	584
452	20240708	110800	29441796	887	887	887	887	0
453	20240708	110700	29441796	887	887	887	887	0
454	20240708	110600	29441796	887	887	887	887	10
455	20240708	110500	29432926	887	887	887	887	0
456	20240708	110400	29432926	887	887	887	887	0
457	20240708	110300	29432926	887	887	887	887	0
458	20240708	110200	29432926	887	887	887	887	0
459	20240708	110100	29432926	887	887	887	887	0
460	20240708	110000	29432926	887	887	887	887	0
461	20240708	105900	29432926	887	887	887	887	9
462	20240708	105800	29424943	887	887	887	887	1
463	20240708	105700	29424056	888	888	888	888	0
464	20240708	105600	29424056	888	888	888	888	0
465	20240708	105500	29424056	888	888	888	888	2
466	20240708	105400	29422280	886	886	886	886	0
467	20240708	105300	29422280	886	886	886	886	0
468	20240708	105200	29422280	886	886	886	886	0
469	20240708	105100	29422280	886	886	886	886	0
470	20240708	105000	29422280	886	886	886	886	0
471	20240708	104900	29422280	886	886	886	886	5367
472	20240708	104800	24667118	887	887	887	887	2995
473	20240708	104700	22010553	887	887	887	887	0
474	20240708	104600	22010553	887	887	887	887	0
475	20240708	104500	22010553	887	887	887	887	0
476	20240708	104400	22010553	887	887	887	887	0
477	20240708	104300	22010553	887	887	887	887	5
478	20240708	104200	22006118	887	887	887	887	0
479	20240708	104100	22006118	887	887	887	887	0
480	20240708	104000	22006118	887	887	887	887	0
481	20240708	103900	22006118	887	887	887	887	0
482	20240708	103800	22006118	887	887	887	887	0
483	20240708	103700	22006118	887	887	887	887	0
484	20240708	103600	22006118	887	887	887	887	0
485	20240708	103500	22006118	887	887	887	887	21
486	20240708	103400	21987491	886	886	886	886	200
487	20240708	103300	21810291	886	886	886	886	300
488	20240708	103200	21544491	886	886	886	886	0
489	20240708	103100	21544491	886	886	886	886	1
490	20240708	103000	21543605	886	886	886	886	1
491	20240708	102900	21542719	886	886	886	886	570
492	20240708	102800	21037699	887	887	887	887	0
493	20240708	102700	21037699	887	887	887	887	2
494	20240708	102600	21035925	887	887	887	887	0
495	20240708	102500	21035925	887	887	887	887	674
496	20240708	102400	20438087	886	886	886	886	139
497	20240708	102300	20314933	887	887	887	887	0
498	20240708	102200	20314933	887	887	887	887	0
499	20240708	102100	20314933	887	887	887	887	0
500	20240708	102000	20314933	887	887	887	887	1
501	20240708	101900	20314046	886	886	886	886	2207
502	20240708	101800	18358644	887	887	887	887	0
503	20240708	101700	18358644	887	887	887	887	219
504	20240708	101600	18164391	886	886	886	886	0
505	20240708	101500	18164391	886	886	886	886	0
506	20240708	101400	18164391	886	886	886	886	1
507	20240708	101300	18163505	887	887	887	887	0
508	20240708	101200	18163505	887	887	887	887	0
509	20240708	101100	18163505	887	887	887	887	0
510	20240708	101000	18163505	887	887	887	887	0
511	20240708	100900	18163505	887	887	887	887	132
512	20240708	100800	18046421	887	887	887	887	0
513	20240708	100700	18046421	887	889	889	887	1010
514	20240708	100600	17150405	889	889	889	889	5
515	20240708	100500	17145960	889	889	889	889	0
516	20240708	100400	17145960	889	889	889	889	2
517	20240708	100300	17144182	889	888	889	888	402
518	20240708	100200	16787204	888	888	888	888	0
519	20240708	100100	16787204	888	887	888	887	3
520	20240708	100000	16784541	890	889	890	889	1607
521	20240708	095900	15354779	889	889	889	889	67
522	20240708	095800	15295216	889	889	889	889	306
523	20240708	095700	15023182	888	888	888	888	1
524	20240708	095600	15022294	889	889	889	889	10
525	20240708	095500	15013404	889	888	889	888	51
526	20240708	095400	14968112	888	888	888	888	3
527	20240708	095300	14965448	887	887	887	887	2263
528	20240708	095200	12958167	887	887	887	887	0
529	20240708	095100	12958167	887	887	887	887	10
530	20240708	095000	12949297	887	887	887	887	0
531	20240708	094900	12949297	887	887	887	887	0
532	20240708	094800	12949297	887	887	887	887	4
533	20240708	094700	12945749	887	887	887	887	88
534	20240708	094600	12867693	887	887	887	887	20
535	20240708	094500	12849953	886	886	886	886	500
536	20240708	094400	12406953	886	886	886	886	0
537	20240708	094300	12406953	886	886	886	886	0
538	20240708	094200	12406953	886	887	887	886	4
539	20240708	094100	12403406	886	886	886	886	0
540	20240708	094000	12403406	886	886	886	886	0
541	20240708	093900	12403406	886	887	887	886	15
542	20240708	093800	12390106	886	886	886	886	222
543	20240708	093700	12193414	886	886	886	886	537
544	20240708	093600	11717632	886	886	886	886	61
545	20240708	093500	11663586	885	886	886	885	200
546	20240708	093400	11486486	886	886	886	886	272
547	20240708	093300	11245494	886	886	886	886	0
548	20240708	093200	11245494	886	886	886	886	0
549	20240708	093100	11245494	886	886	886	886	10
550	20240708	093000	11236634	886	886	886	886	10
551	20240708	092900	11227774	886	886	886	886	10
552	20240708	092800	11218914	887	887	887	887	200
553	20240708	092700	11041514	884	884	884	884	41
554	20240708	092600	11005270	887	887	887	887	60
555	20240708	092500	10952050	886	886	886	886	0
556	20240708	092400	10952050	886	886	886	886	50
557	20240708	092300	10907750	884	884	884	884	1986
558	20240708	092200	9152126	884	884	884	884	3
559	20240708	092100	9149474	884	884	884	884	0
560	20240708	092000	9149474	884	884	884	884	0
561	20240708	091900	9149474	884	885	885	884	236
562	20240708	091800	8940766	885	885	885	885	0
563	20240708	091700	8940766	885	887	887	885	14
564	20240708	091600	8928359	886	886	886	886	0
565	20240708	091500	8928359	886	886	886	886	0
566	20240708	091400	8928359	886	886	886	886	200
567	20240708	091300	8751159	886	886	886	886	4
568	20240708	091200	8747615	886	886	886	886	926
569	20240708	091100	7927179	886	886	886	886	0
570	20240708	091000	7927179	886	886	886	886	3450
571	20240708	090900	4870479	885	885	885	885	0
572	20240708	090800	4870479	885	885	885	885	0
573	20240708	090700	4870479	885	885	885	885	0
574	20240708	090600	4870479	885	885	885	885	0
575	20240708	090500	4870479	885	885	885	885	1
576	20240708	090400	4869594	886	886	886	886	50
577	20240708	090300	4825294	885	885	885	885	41
578	20240708	090200	4789009	884	884	884	884	0
579	20240708	090100	4789009	884	884	884	884	0
580	20240708	090000	4789009	884	881	884	881	5435