KissMeData/002870/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183800	1288557829	972	972	972	972	32500
3	20240717	183700	1288557829	972	972	972	972	0
4	20240717	183600	1288557829	972	972	972	972	0
5	20240717	183500	1288557829	972	972	972	972	0
6	20240717	183400	1288557829	972	972	972	972	0
7	20240717	183300	1288557829	972	972	972	972	0
8	20240717	183200	1288557829	972	972	972	972	0
9	20240717	183100	1288557829	972	972	972	972	0
10	20240717	183000	1288557829	972	972	972	972	0
11	20240717	182900	1288557829	972	972	972	972	0
12	20240717	182800	1288557829	972	972	972	972	0
13	20240717	182700	1288557829	972	972	972	972	0
14	20240717	182600	1288557829	972	972	972	972	0
15	20240717	182500	1288557829	972	972	972	972	0
16	20240717	182400	1288557829	972	972	972	972	0
17	20240717	182300	1288557829	972	972	972	972	0
18	20240717	182200	1288557829	972	972	972	972	0
19	20240717	182100	1288557829	972	972	972	972	0
20	20240717	182000	1288557829	972	972	972	972	0
21	20240717	181900	1288557829	972	972	972	972	0
22	20240717	181800	1288557829	972	972	972	972	0
23	20240717	181700	1288557829	972	972	972	972	0
24	20240717	181600	1288557829	972	972	972	972	0
25	20240717	181500	1288557829	972	972	972	972	0
26	20240717	181400	1288557829	972	972	972	972	0
27	20240717	181300	1288557829	972	972	972	972	0
28	20240717	181200	1288557829	972	972	972	972	0
29	20240717	181100	1288557829	972	972	972	972	0
30	20240717	181000	1288557829	972	972	972	972	0
31	20240717	180900	1288557829	972	972	972	972	0
32	20240717	180800	1288557829	972	972	972	972	32500
33	20240717	180700	1288557829	972	972	972	972	0
34	20240717	180600	1288557829	972	972	972	972	0
35	20240717	180500	1288557829	972	972	972	972	0
36	20240717	180400	1288557829	972	972	972	972	0
37	20240717	180300	1288557829	972	972	972	972	0
38	20240717	180200	1288557829	972	972	972	972	0
39	20240717	180100	1288557829	972	972	972	972	0
40	20240717	180000	1288557829	972	972	972	972	0
41	20240717	175900	1288557829	972	972	972	972	0
42	20240717	175800	1288557829	972	972	972	972	0
43	20240717	175700	1288557829	972	972	972	972	0
44	20240717	175600	1288557829	972	972	972	972	0
45	20240717	175500	1288557829	972	972	972	972	0
46	20240717	175400	1288557829	972	972	972	972	0
47	20240717	175300	1288557829	972	972	972	972	0
48	20240717	175200	1288557829	972	972	972	972	0
49	20240717	175100	1288557829	972	972	972	972	0
50	20240717	175000	1288557829	972	972	972	972	0
51	20240717	174900	1288557829	972	972	972	972	0
52	20240717	174800	1288557829	972	972	972	972	0
53	20240717	174700	1288557829	972	972	972	972	0
54	20240717	174600	1288557829	972	972	972	972	0
55	20240717	174500	1288557829	972	972	972	972	0
56	20240717	174400	1288557829	972	972	972	972	0
57	20240717	174300	1288557829	972	972	972	972	0
58	20240717	174200	1288557829	972	972	972	972	0
59	20240717	174100	1288557829	972	972	972	972	0
60	20240717	174000	1288557829	972	972	972	972	0
61	20240717	173900	1288557829	972	972	972	972	0
62	20240717	173800	1288557829	972	972	972	972	32500
63	20240717	173700	1288557829	972	972	972	972	0
64	20240717	173600	1288557829	972	972	972	972	0
65	20240717	173500	1288557829	972	972	972	972	0
66	20240717	173400	1288557829	972	972	972	972	0
67	20240717	173300	1288557829	972	972	972	972	0
68	20240717	173200	1288557829	972	972	972	972	0
69	20240717	173100	1288557829	972	972	972	972	0
70	20240717	173000	1288557829	972	972	972	972	0
71	20240717	172900	1288557829	972	972	972	972	0
72	20240717	172800	1288557829	972	972	972	972	0
73	20240717	172700	1288557829	972	972	972	972	0
74	20240717	172600	1288557829	972	972	972	972	0
75	20240717	172500	1288557829	972	972	972	972	0
76	20240717	172400	1288557829	972	972	972	972	0
77	20240717	172300	1288557829	972	972	972	972	0
78	20240717	172200	1288557829	972	972	972	972	0
79	20240717	172100	1288557829	972	972	972	972	0
80	20240717	172000	1288557829	972	972	972	972	0
81	20240717	171900	1288557829	972	972	972	972	0
82	20240717	171800	1288557829	972	972	972	972	0
83	20240717	171700	1288557829	972	972	972	972	0
84	20240717	171600	1288557829	972	972	972	972	0
85	20240717	171500	1288557829	972	972	972	972	0
86	20240717	171400	1288557829	972	972	972	972	0
87	20240717	171300	1288557829	972	972	972	972	0
88	20240717	171200	1288557829	972	972	972	972	0
89	20240717	171100	1288557829	972	972	972	972	0
90	20240717	171000	1288557829	972	972	972	972	0
91	20240717	170900	1288557829	972	972	972	972	0
92	20240717	170800	1288557829	972	972	972	972	32500
93	20240717	170700	1288557829	972	972	972	972	0
94	20240717	170600	1288557829	972	972	972	972	0
95	20240717	170500	1288557829	972	972	972	972	0
96	20240717	170400	1288557829	972	972	972	972	0
97	20240717	170300	1288557829	972	972	972	972	0
98	20240717	170200	1288557829	972	972	972	972	0
99	20240717	170100	1288557829	972	972	972	972	0
100	20240717	170000	1288557829	972	972	972	972	0
101	20240717	165900	1288557829	972	972	972	972	0
102	20240717	165800	1288557829	972	972	972	972	0
103	20240717	165700	1288557829	972	972	972	972	0
104	20240717	165600	1288557829	972	972	972	972	0
105	20240717	165500	1288557829	972	972	972	972	0
106	20240717	165400	1288557829	972	972	972	972	0
107	20240717	165300	1288557829	972	972	972	972	0
108	20240717	165200	1288557829	972	972	972	972	0
109	20240717	165100	1288557829	972	972	972	972	0
110	20240717	165000	1288557829	972	972	972	972	0
111	20240717	164900	1288557829	972	972	972	972	0
112	20240717	164800	1288557829	972	972	972	972	0
113	20240717	164700	1288557829	972	972	972	972	0
114	20240717	164600	1288557829	972	972	972	972	0
115	20240717	164500	1288557829	972	972	972	972	0
116	20240717	164400	1288557829	972	972	972	972	0
117	20240717	164300	1288557829	972	972	972	972	0
118	20240717	164200	1288557829	972	972	972	972	0
119	20240717	164100	1288557829	972	972	972	972	0
120	20240717	164000	1288557829	972	972	972	972	0
121	20240717	163900	1288557829	972	972	972	972	0
122	20240717	163800	1288557829	972	972	972	972	32500
123	20240717	163700	1288557829	972	972	972	972	0
124	20240717	163600	1288557829	972	972	972	972	0
125	20240717	163500	1288557829	972	972	972	972	0
126	20240717	163400	1288557829	972	972	972	972	0
127	20240717	163300	1288557829	972	972	972	972	0
128	20240717	163200	1288557829	972	972	972	972	0
129	20240717	163100	1288557829	972	972	972	972	0
130	20240717	163000	1288557829	972	972	972	972	0
131	20240717	162900	1288557829	972	972	972	972	0
132	20240717	162800	1288557829	972	972	972	972	0
133	20240717	162700	1288557829	972	972	972	972	0
134	20240717	162600	1288557829	972	972	972	972	0
135	20240717	162500	1288557829	972	972	972	972	0
136	20240717	162400	1288557829	972	972	972	972	0
137	20240717	162300	1288557829	972	972	972	972	0
138	20240717	162200	1288557829	972	972	972	972	0
139	20240717	162100	1288557829	972	972	972	972	0
140	20240717	162000	1288557829	972	972	972	972	0
141	20240717	161900	1288557829	972	972	972	972	0
142	20240717	161800	1288557829	972	972	972	972	0
143	20240717	161700	1288557829	972	972	972	972	0
144	20240717	161600	1288557829	972	972	972	972	0
145	20240717	161500	1288557829	972	972	972	972	0
146	20240717	161400	1288557829	972	972	972	972	0
147	20240717	161300	1288557829	972	972	972	972	0
148	20240717	161200	1288557829	972	972	972	972	0
149	20240717	161100	1288557829	972	972	972	972	0
150	20240717	161000	1288557829	972	972	972	972	0
151	20240717	160900	1288557829	972	972	972	972	0
152	20240717	160800	1288557829	972	972	972	972	32500
153	20240717	160700	1288557829	972	972	972	972	0
154	20240717	160600	1288557829	972	972	972	972	0
155	20240717	160500	1288557829	972	972	972	972	0
156	20240717	160400	1288557829	972	972	972	972	0
157	20240717	160300	1288557829	972	972	972	972	0
158	20240717	160200	1288557829	972	972	972	972	0
159	20240717	160100	1288557829	972	972	972	972	0
160	20240717	160000	1288557829	972	972	972	972	0
161	20240717	155900	1288557829	972	972	972	972	0
162	20240717	155800	1288557829	972	972	972	972	0
163	20240717	155700	1288557829	972	972	972	972	0
164	20240717	155600	1288557829	972	972	972	972	0
165	20240717	155500	1288557829	972	972	972	972	0
166	20240717	155400	1288557829	972	972	972	972	0
167	20240717	155300	1288557829	972	972	972	972	0
168	20240717	155200	1288557829	972	972	972	972	0
169	20240717	155100	1288557829	972	972	972	972	0
170	20240717	155000	1288557829	972	972	972	972	0
171	20240717	154900	1288557829	972	972	972	972	0
172	20240717	154800	1288557829	972	972	972	972	0
173	20240717	154700	1288557829	972	972	972	972	0
174	20240717	154600	1288557829	972	972	972	972	0
175	20240717	154500	1288557829	972	972	972	972	0
176	20240717	154400	1288557829	972	972	972	972	0
177	20240717	154300	1288557829	972	972	972	972	0
178	20240717	154200	1288557829	972	972	972	972	0
179	20240717	154100	1288557829	972	972	972	972	0
180	20240717	154000	1288557829	972	972	972	972	0
181	20240717	153900	1288557829	972	972	972	972	0
182	20240717	153800	1288557829	972	972	972	972	32500
183	20240717	153700	1288557829	972	972	972	972	0
184	20240717	153600	1288557829	972	972	972	972	0
185	20240717	153500	1288557829	972	972	972	972	0
186	20240717	153400	1288557829	972	972	972	972	0
187	20240717	153300	1288557829	972	972	972	972	0
188	20240717	153200	1288557829	972	972	972	972	0
189	20240717	153100	1288557829	972	972	972	972	0
190	20240717	153000	1288557829	972	972	972	972	32500
191	20240717	152900	1256967829	996	996	996	996	0
192	20240717	152800	1256967829	996	996	996	996	0
193	20240717	152700	1256967829	996	996	996	996	0
194	20240717	152600	1256967829	996	996	996	996	0
195	20240717	152500	1256967829	996	996	996	996	0
196	20240717	152400	1256967829	996	996	996	996	0
197	20240717	152300	1256967829	996	996	996	996	0
198	20240717	152200	1256967829	996	996	996	996	0
199	20240717	152100	1256967829	996	996	996	996	0
200	20240717	152000	1256967829	996	996	996	996	0
201	20240717	151900	1256967829	996	1009	1015	996	33410
202	20240717	151800	1223428886	1006	1000	1009	994	23173
203	20240717	151700	1200249797	995	1015	1015	994	25385
204	20240717	151600	1174908844	1015	1008	1020	1005	95563
205	20240717	151500	1077847632	1008	996	1010	995	42224
206	20240717	151400	1035546839	996	991	996	991	12134
207	20240717	151300	1023490125	991	983	991	983	14633
208	20240717	151200	1009064094	983	978	983	978	23145
209	20240717	151100	986395609	978	979	979	978	4
210	20240717	151000	986391696	978	972	979	972	1898
211	20240717	150900	984545104	973	973	979	973	8874
212	20240717	150800	975910696	979	976	979	972	2155
213	20240717	150700	973810180	976	978	978	972	1243
214	20240717	150600	972596774	979	978	979	978	1290
215	20240717	150500	971335128	978	978	978	978	70
216	20240717	150400	971266668	976	976	976	976	5454
217	20240717	150300	965943564	978	978	978	978	1
218	20240717	150200	965942586	976	976	976	976	304
219	20240717	150100	965645882	974	974	974	974	50
220	20240717	150000	965597182	974	972	974	972	15
221	20240717	145900	965582578	972	972	979	972	966
222	20240717	145800	964643522	971	977	977	971	54
223	20240717	145700	964591082	971	981	981	969	5928
224	20240717	145600	958832567	975	974	975	973	205
225	20240717	145500	958632953	982	977	982	972	2825
226	20240717	145400	955871037	978	977	978	977	428
227	20240717	145300	955452504	977	982	982	977	1112
228	20240717	145200	954365520	982	982	982	982	250
229	20240717	145100	954120020	980	979	980	972	9414
230	20240717	145000	944904340	980	983	983	980	3173
231	20240717	144900	941787383	983	984	984	983	1138
232	20240717	144800	940668037	984	987	987	984	1578
233	20240717	144700	939115282	986	987	987	986	2361
234	20240717	144600	936785758	987	987	988	986	2776
235	20240717	144500	934044989	983	985	987	983	2037
236	20240717	144400	932038636	985	987	988	985	3457
237	20240717	144300	928624211	983	983	983	980	630
238	20240717	144200	928005751	983	984	987	979	7227
239	20240717	144100	920901038	985	987	987	981	839
240	20240717	144000	920076383	989	972	989	972	53968
241	20240717	143900	867192531	972	980	980	972	2908
242	20240717	143800	864354908	981	977	981	977	4469
243	20240717	143700	859982820	977	981	981	977	6508
244	20240717	143600	853619064	981	983	983	981	1815
245	20240717	143500	851836928	983	985	985	977	4346
246	20240717	143400	847573630	985	987	996	980	54907
247	20240717	143300	793199848	987	979	987	979	32133
248	20240717	143200	761602409	979	977	979	977	304
249	20240717	143100	761305398	977	974	977	974	10610
250	20240717	143000	750960563	972	974	974	972	3
251	20240717	142900	750957643	974	970	974	970	5
252	20240717	142800	750952783	969	968	969	968	1238
253	20240717	142700	749754398	968	968	968	968	1
254	20240717	142600	749753430	975	968	975	967	5561
255	20240717	142500	744373834	968	975	975	967	7269
256	20240717	142400	737321039	975	979	980	973	17599
257	20240717	142300	720155906	979	979	981	979	2086
258	20240717	142200	718112557	979	975	982	975	157729
259	20240717	142100	563805164	977	977	977	975	2423
260	20240717	142000	561437977	975	975	978	975	12283
261	20240717	141900	549452888	975	976	976	975	23
262	20240717	141800	549430456	967	973	977	967	9408
263	20240717	141700	540271469	973	969	973	966	10411
264	20240717	141600	530205822	969	967	969	967	75
265	20240717	141500	530133275	966	970	970	966	1055
266	20240717	141400	529111472	969	973	973	969	2510
267	20240717	141300	526679242	969	969	971	969	1714
268	20240717	141200	525018207	969	972	972	969	4738
269	20240717	141100	520422170	971	969	971	969	3447
270	20240717	141000	517079279	966	966	966	960	1002
271	20240717	140900	516114333	967	967	967	959	873
272	20240717	140800	515272562	967	967	967	967	322
273	20240717	140700	514961188	962	966	967	962	487
274	20240717	140600	514491801	968	961	968	961	4142
275	20240717	140500	510482505	961	955	961	955	8860
276	20240717	140400	502002900	954	965	965	954	1054
277	20240717	140300	500990397	971	960	971	960	8107
278	20240717	140200	493139870	960	962	967	956	1649
279	20240717	140100	491556036	960	967	967	945	20594
280	20240717	140000	471830349	967	961	967	961	2441
281	20240717	135900	469470460	961	961	961	961	105
282	20240717	135800	469369555	967	964	967	961	1297
283	20240717	135700	468120753	964	961	964	961	179
284	20240717	135600	467948731	961	968	968	961	1631
285	20240717	135500	466379429	968	968	969	964	691
286	20240717	135400	465710565	969	956	969	955	3304
287	20240717	135300	462545413	958	955	958	955	11003
288	20240717	135200	452005384	955	958	960	955	5732
289	20240717	135100	446521091	956	959	959	955	1649
290	20240717	135000	444943644	955	961	961	954	4817
291	20240717	134900	440327923	961	978	979	960	7740
292	20240717	134800	432847941	978	949	979	949	35681
293	20240717	134700	398448936	950	961	961	945	34753
294	20240717	134600	365298089	981	981	981	981	0
295	20240717	134500	365298089	981	981	981	981	0
296	20240717	134400	365298089	981	955	981	955	73229
297	20240717	134300	294557409	955	953	970	953	44714
298	20240717	134200	251574591	954	947	954	947	2316
299	20240717	134100	249368366	950	949	950	949	3
300	20240717	134000	249365518	950	952	953	944	21915
301	20240717	133900	228665765	952	941	952	940	20378
302	20240717	133800	209338273	948	948	948	948	1
303	20240717	133700	209337325	941	949	950	941	148
304	20240717	133600	209197714	949	948	949	940	2651
305	20240717	133500	206682241	949	948	949	948	2
306	20240717	133400	206680344	938	950	951	938	397
307	20240717	133300	206303028	951	945	951	945	11199
308	20240717	133200	195670198	948	946	949	945	6365
309	20240717	133100	189638396	946	943	946	943	3165
310	20240717	133000	186650692	943	941	943	941	3600
311	20240717	132900	183258085	934	941	942	934	1016
312	20240717	132800	182301855	934	934	934	934	0
313	20240717	132700	182301855	934	934	934	934	2
314	20240717	132600	182299987	942	937	942	937	500
315	20240717	132500	181830424	937	938	941	937	879
316	20240717	132400	181005393	938	937	938	937	182
317	20240717	132300	180834857	937	937	937	937	489
318	20240717	132200	180376664	937	937	937	937	591
319	20240717	132100	179822897	937	937	937	937	1
320	20240717	132000	179821960	930	931	931	930	5789
321	20240717	131900	174434672	931	931	937	931	4
322	20240717	131800	174430942	937	937	937	932	2196
323	20240717	131700	172384228	938	938	938	938	1
324	20240717	131600	172383290	938	948	948	938	981
325	20240717	131500	171463009	939	950	951	939	5040
326	20240717	131400	166695029	951	948	952	946	14071
327	20240717	131300	153340748	946	935	947	935	29256
328	20240717	131200	125788605	934	930	934	930	6572
329	20240717	131100	119656379	930	930	930	930	1
330	20240717	131000	119655449	929	929	929	929	42
331	20240717	130900	119616431	929	929	929	929	0
332	20240717	130800	119616431	929	928	929	928	3597
333	20240717	130700	116278414	928	928	928	928	21
334	20240717	130600	116258926	929	928	929	921	419
335	20240717	130500	115870100	928	928	928	928	0
336	20240717	130400	115870100	928	928	928	928	0
337	20240717	130300	115870100	928	928	928	928	0
338	20240717	130200	115870100	928	928	928	928	71
339	20240717	130100	115804212	928	928	928	928	0
340	20240717	130000	115804212	928	927	928	927	100
341	20240717	125900	115711422	928	928	928	928	0
342	20240717	125800	115711422	928	927	928	927	13301
343	20240717	125700	103369623	928	928	928	928	1004
344	20240717	125600	102437911	928	928	928	928	1000
345	20240717	125500	101509911	928	928	928	928	0
346	20240717	125400	101509911	928	928	928	928	0
347	20240717	125300	101509911	928	928	928	928	1
348	20240717	125200	101508983	923	925	925	923	2
349	20240717	125100	101507135	929	930	930	927	1004
350	20240717	125000	100573919	930	930	933	930	2060
351	20240717	124900	98658105	930	930	930	930	500
352	20240717	124800	98193105	930	930	930	930	656
353	20240717	124700	97583025	935	925	936	925	6204
354	20240717	124600	91828364	924	919	924	919	978
355	20240717	124500	90926108	919	916	919	916	3683
356	20240717	124400	87544286	916	916	916	916	435
357	20240717	124300	87145826	916	916	916	916	0
358	20240717	124200	87145826	916	916	916	916	0
359	20240717	124100	87145826	916	913	916	913	5086
360	20240717	124000	82495323	912	912	912	912	317
361	20240717	123900	82206219	912	912	912	912	0
362	20240717	123800	82206219	912	912	912	912	446
363	20240717	123700	81799467	912	910	912	910	3435
364	20240717	123600	78670139	911	911	911	911	0
365	20240717	123500	78670139	911	911	911	911	0
366	20240717	123400	78670139	911	910	911	910	1000
367	20240717	123300	77759239	911	911	911	911	0
368	20240717	123200	77759239	911	911	911	911	0
369	20240717	123100	77759239	911	911	911	911	0
370	20240717	123000	77759239	911	911	911	911	0
371	20240717	122900	77759239	911	911	911	911	0
372	20240717	122800	77759239	911	911	911	911	1000
373	20240717	122700	76848239	911	911	911	911	0
374	20240717	122600	76848239	911	910	911	904	2873
375	20240717	122500	74246266	911	911	911	911	1
376	20240717	122400	74245355	911	911	911	911	0
377	20240717	122300	74245355	911	911	911	911	0
378	20240717	122200	74245355	911	911	911	911	0
379	20240717	122100	74245355	911	911	911	911	0
380	20240717	122000	74245355	911	911	911	911	0
381	20240717	121900	74245355	911	911	911	911	0
382	20240717	121800	74245355	911	911	911	911	0
383	20240717	121700	74245355	911	911	911	911	0
384	20240717	121600	74245355	911	911	911	911	0
385	20240717	121500	74245355	911	911	911	911	0
386	20240717	121400	74245355	911	911	911	911	0
387	20240717	121300	74245355	911	911	911	911	0
388	20240717	121200	74245355	911	911	911	911	0
389	20240717	121100	74245355	911	908	911	908	1000
390	20240717	121000	73335255	908	908	908	908	10
391	20240717	120900	73326175	911	911	911	911	0
392	20240717	120800	73326175	911	911	911	911	0
393	20240717	120700	73326175	911	911	911	911	600
394	20240717	120600	72779575	912	912	912	912	0
395	20240717	120500	72779575	912	912	912	912	1096
396	20240717	120400	71780023	912	912	912	912	0
397	20240717	120300	71780023	912	912	912	912	0
398	20240717	120200	71780023	912	912	912	912	0
399	20240717	120100	71780023	912	912	912	912	0
400	20240717	120000	71780023	912	912	912	912	0
401	20240717	115900	71780023	912	912	912	912	0
402	20240717	115800	71780023	912	912	912	912	0
403	20240717	115700	71780023	912	912	912	912	0
404	20240717	115600	71780023	912	912	912	912	0
405	20240717	115500	71780023	912	912	912	912	0
406	20240717	115400	71780023	912	912	912	912	0
407	20240717	115300	71780023	912	913	913	912	671
408	20240717	115200	71168067	912	912	912	912	802
409	20240717	115100	70436643	912	911	912	911	1278
410	20240717	115000	69271527	910	910	910	910	3557
411	20240717	114900	66034657	910	910	910	910	0
412	20240717	114800	66034657	910	910	910	910	628
413	20240717	114700	65463177	910	910	910	910	0
414	20240717	114600	65463177	910	910	910	910	2021
415	20240717	114500	63624067	910	910	910	910	0
416	20240717	114400	63624067	910	910	910	910	0
417	20240717	114300	63624067	910	910	910	910	0
418	20240717	114200	63624067	910	910	910	910	102
419	20240717	114100	63531247	910	910	910	910	0
420	20240717	114000	63531247	910	910	910	910	0
421	20240717	113900	63531247	910	910	910	910	0
422	20240717	113800	63531247	910	912	912	910	802
423	20240717	113700	62801423	911	911	911	911	0
424	20240717	113600	62801423	911	911	911	911	1
425	20240717	113500	62800512	911	910	911	910	72
426	20240717	113400	62734973	910	910	910	910	4
427	20240717	113300	62731333	910	910	910	910	2
428	20240717	113200	62729513	910	910	910	910	0
429	20240717	113100	62729513	910	910	910	910	400
430	20240717	113000	62365513	911	911	911	911	0
431	20240717	112900	62365513	911	910	911	910	4
432	20240717	112800	62361870	910	904	911	904	9833
433	20240717	112700	53425516	903	903	903	903	132
434	20240717	112600	53306320	902	902	902	902	21
435	20240717	112500	53287378	902	902	902	902	0
436	20240717	112400	53287378	902	902	902	902	1
437	20240717	112300	53286476	901	901	901	901	1
438	20240717	112200	53285575	901	901	901	901	2
439	20240717	112100	53283773	901	901	901	901	0
440	20240717	112000	53283773	901	900	902	900	1143
441	20240717	111900	52253822	900	900	901	900	4
442	20240717	111800	52250220	900	900	900	900	0
443	20240717	111700	52250220	900	900	900	900	1
444	20240717	111600	52249320	900	900	900	900	15650
445	20240717	111500	38164320	900	900	900	900	0
446	20240717	111400	38164320	900	900	900	900	1
447	20240717	111300	38163420	900	899	900	899	1475
448	20240717	111200	36835952	897	897	897	897	0
449	20240717	111100	36835952	897	897	897	897	0
450	20240717	111000	36835952	897	897	897	897	0
451	20240717	110900	36835952	897	897	897	897	0
452	20240717	110800	36835952	897	897	897	897	0
453	20240717	110700	36835952	897	897	897	897	0
454	20240717	110600	36835952	897	897	897	897	0
455	20240717	110500	36835952	897	897	897	897	0
456	20240717	110400	36835952	897	897	897	897	0
457	20240717	110300	36835952	897	897	897	897	0
458	20240717	110200	36835952	897	897	897	897	0
459	20240717	110100	36835952	897	897	897	897	0
460	20240717	110000	36835952	897	897	897	897	0
461	20240717	105900	36835952	897	897	897	897	0
462	20240717	105800	36835952	897	897	897	897	0
463	20240717	105700	36835952	897	897	897	897	3000
464	20240717	105600	34144952	898	898	898	898	0
465	20240717	105500	34144952	898	898	898	898	0
466	20240717	105400	34144952	898	898	898	898	124
467	20240717	105300	34033600	898	898	898	898	0
468	20240717	105200	34033600	898	898	898	898	0
469	20240717	105100	34033600	898	898	898	898	0
470	20240717	105000	34033600	898	898	898	898	0
471	20240717	104900	34033600	898	898	898	898	1
472	20240717	104800	34032702	898	898	898	898	1
473	20240717	104700	34031804	898	898	898	898	0
474	20240717	104600	34031804	898	898	898	898	0
475	20240717	104500	34031804	898	898	898	898	0
476	20240717	104400	34031804	898	898	898	898	0
477	20240717	104300	34031804	898	898	898	898	0
478	20240717	104200	34031804	898	898	898	898	0
479	20240717	104100	34031804	898	898	898	898	0
480	20240717	104000	34031804	898	898	898	898	0
481	20240717	103900	34031804	898	897	898	897	2810
482	20240717	103800	31511233	897	897	897	897	21
483	20240717	103700	31492396	897	897	897	897	1
484	20240717	103600	31491499	893	893	893	893	0
485	20240717	103500	31491499	893	893	893	893	0
486	20240717	103400	31491499	893	893	893	893	1
487	20240717	103300	31490606	893	893	893	893	2
488	20240717	103200	31488820	899	899	899	899	0
489	20240717	103100	31488820	899	899	899	899	0
490	20240717	103000	31488820	899	899	899	899	0
491	20240717	102900	31488820	899	899	899	899	0
492	20240717	102800	31488820	899	899	899	899	0
493	20240717	102700	31488820	899	899	899	899	0
494	20240717	102600	31488820	899	899	899	899	0
495	20240717	102500	31488820	899	899	899	899	0
496	20240717	102400	31488820	899	899	899	899	0
497	20240717	102300	31488820	899	899	899	899	0
498	20240717	102200	31488820	899	899	899	899	0
499	20240717	102100	31488820	899	899	899	899	0
500	20240717	102000	31488820	899	899	899	899	0
501	20240717	101900	31488820	899	899	899	899	0
502	20240717	101800	31488820	899	899	899	899	6
503	20240717	101700	31483426	901	899	901	899	7015
504	20240717	101600	25164544	899	899	899	899	69
505	20240717	101500	25102513	899	895	899	895	149
506	20240717	101400	24969000	896	896	896	896	0
507	20240717	101300	24969000	896	896	896	896	0
508	20240717	101200	24969000	896	896	896	896	0
509	20240717	101100	24969000	896	896	896	896	0
510	20240717	101000	24969000	896	896	896	896	5897
511	20240717	100900	19685288	896	891	896	891	12053
512	20240717	100800	8933848	886	886	886	886	0
513	20240717	100700	8933848	886	886	886	886	0
514	20240717	100600	8933848	886	886	886	886	0
515	20240717	100500	8933848	886	886	886	886	2848
516	20240717	100400	6410520	886	886	886	886	152
517	20240717	100300	6275848	890	890	890	890	0
518	20240717	100200	6275848	890	890	890	890	0
519	20240717	100100	6275848	890	890	890	890	0
520	20240717	100000	6275848	890	890	890	890	1
521	20240717	095900	6274958	890	890	890	890	0
522	20240717	095800	6274958	890	890	890	890	0
523	20240717	095700	6274958	890	890	890	890	0
524	20240717	095600	6274958	890	890	890	890	21
525	20240717	095500	6256268	890	890	890	890	0
526	20240717	095400	6256268	890	890	890	890	0
527	20240717	095300	6256268	890	890	890	890	0
528	20240717	095200	6256268	890	890	890	890	0
529	20240717	095100	6256268	890	890	890	890	15
530	20240717	095000	6242918	892	887	892	887	2765
531	20240717	094900	3782569	887	887	887	887	1
532	20240717	094800	3781682	887	887	887	887	1
533	20240717	094700	3780795	887	887	887	887	1
534	20240717	094600	3779908	887	887	887	887	0
535	20240717	094500	3779908	887	887	887	887	0
536	20240717	094400	3779908	887	887	887	887	3
537	20240717	094300	3777247	886	886	886	886	105
538	20240717	094200	3684217	888	888	888	888	0
539	20240717	094100	3684217	888	888	888	888	0
540	20240717	094000	3684217	888	888	888	888	54
541	20240717	093900	3636265	890	890	890	890	0
542	20240717	093800	3636265	890	890	890	890	2
543	20240717	093700	3634485	890	890	890	890	0
544	20240717	093600	3634485	890	890	890	890	0
545	20240717	093500	3634485	890	890	890	890	0
546	20240717	093400	3634485	890	890	890	890	0
547	20240717	093300	3634485	890	890	890	890	0
548	20240717	093200	3634485	890	890	890	890	0
549	20240717	093100	3634485	890	890	890	890	2
550	20240717	093000	3632705	886	886	886	886	0
551	20240717	092900	3632705	886	886	886	886	0
552	20240717	092800	3632705	886	886	886	886	100
553	20240717	092700	3544105	886	886	886	886	0
554	20240717	092600	3544105	886	886	886	886	100
555	20240717	092500	3455505	887	887	887	887	0
556	20240717	092400	3455505	887	887	887	887	80
557	20240717	092300	3384545	887	887	887	887	2876
558	20240717	092200	833533	887	887	887	887	0
559	20240717	092100	833533	887	887	887	887	40
560	20240717	092000	798053	887	887	887	887	0
561	20240717	091900	798053	887	887	887	887	5
562	20240717	091800	793618	890	890	890	890	0
563	20240717	091700	793618	890	890	890	890	0
564	20240717	091600	793618	890	890	890	890	0
565	20240717	091500	793618	890	890	890	890	0
566	20240717	091400	793618	890	890	890	890	0
567	20240717	091300	793618	890	890	890	890	0
568	20240717	091200	793618	890	890	890	890	1
569	20240717	091100	792728	890	890	890	890	0
570	20240717	091000	792728	890	890	890	890	0
571	20240717	090900	792728	890	890	890	890	20
572	20240717	090800	774928	890	890	890	890	0
573	20240717	090700	774928	890	890	890	890	0
574	20240717	090600	774928	890	890	890	890	100
575	20240717	090500	685928	892	892	892	892	0
576	20240717	090400	685928	892	892	892	892	0
577	20240717	090300	685928	892	892	892	892	2
578	20240717	090200	684144	892	892	892	892	0
579	20240717	090100	684144	892	890	892	890	45
580	20240717	090000	644024	892	892	892	892	722