KissMeData/012280/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185900	37540012	915	915	915	915	4156
3	20240701	185800	37540012	915	915	915	915	0
4	20240701	185700	37540012	915	915	915	915	0
5	20240701	185600	37540012	915	915	915	915	0
6	20240701	185500	37540012	915	915	915	915	0
7	20240701	185400	37540012	915	915	915	915	0
8	20240701	185300	37540012	915	915	915	915	0
9	20240701	185200	37540012	915	915	915	915	0
10	20240701	185100	37540012	915	915	915	915	0
11	20240701	185000	37540012	915	915	915	915	0
12	20240701	184900	37540012	915	915	915	915	0
13	20240701	184800	37540012	915	915	915	915	0
14	20240701	184700	37540012	915	915	915	915	0
15	20240701	184600	37540012	915	915	915	915	0
16	20240701	184500	37540012	915	915	915	915	0
17	20240701	184400	37540012	915	915	915	915	0
18	20240701	184300	37540012	915	915	915	915	0
19	20240701	184200	37540012	915	915	915	915	0
20	20240701	184100	37540012	915	915	915	915	0
21	20240701	184000	37540012	915	915	915	915	0
22	20240701	183900	37540012	915	915	915	915	0
23	20240701	183800	37540012	915	915	915	915	0
24	20240701	183700	37540012	915	915	915	915	0
25	20240701	183600	37540012	915	915	915	915	0
26	20240701	183500	37540012	915	915	915	915	0
27	20240701	183400	37540012	915	915	915	915	0
28	20240701	183300	37540012	915	915	915	915	0
29	20240701	183200	37540012	915	915	915	915	0
30	20240701	183100	37540012	915	915	915	915	0
31	20240701	183000	37540012	915	915	915	915	0
32	20240701	182900	37540012	915	915	915	915	4156
33	20240701	182800	37540012	915	915	915	915	0
34	20240701	182700	37540012	915	915	915	915	0
35	20240701	182600	37540012	915	915	915	915	0
36	20240701	182500	37540012	915	915	915	915	0
37	20240701	182400	37540012	915	915	915	915	0
38	20240701	182300	37540012	915	915	915	915	0
39	20240701	182200	37540012	915	915	915	915	0
40	20240701	182100	37540012	915	915	915	915	0
41	20240701	182000	37540012	915	915	915	915	0
42	20240701	181900	37540012	915	915	915	915	0
43	20240701	181800	37540012	915	915	915	915	0
44	20240701	181700	37540012	915	915	915	915	0
45	20240701	181600	37540012	915	915	915	915	0
46	20240701	181500	37540012	915	915	915	915	0
47	20240701	181400	37540012	915	915	915	915	0
48	20240701	181300	37540012	915	915	915	915	0
49	20240701	181200	37540012	915	915	915	915	0
50	20240701	181100	37540012	915	915	915	915	0
51	20240701	181000	37540012	915	915	915	915	0
52	20240701	180900	37540012	915	915	915	915	0
53	20240701	180800	37540012	915	915	915	915	0
54	20240701	180700	37540012	915	915	915	915	0
55	20240701	180600	37540012	915	915	915	915	0
56	20240701	180500	37540012	915	915	915	915	0
57	20240701	180400	37540012	915	915	915	915	0
58	20240701	180300	37540012	915	915	915	915	0
59	20240701	180200	37540012	915	915	915	915	0
60	20240701	180100	37540012	915	915	915	915	0
61	20240701	180000	37540012	915	915	915	915	0
62	20240701	175900	37540012	915	915	915	915	4156
63	20240701	175800	37540012	915	915	915	915	0
64	20240701	175700	37540012	915	915	915	915	0
65	20240701	175600	37540012	915	915	915	915	0
66	20240701	175500	37540012	915	915	915	915	0
67	20240701	175400	37540012	915	915	915	915	0
68	20240701	175300	37540012	915	915	915	915	0
69	20240701	175200	37540012	915	915	915	915	0
70	20240701	175100	37540012	915	915	915	915	0
71	20240701	175000	37540012	915	915	915	915	0
72	20240701	174900	37540012	915	915	915	915	0
73	20240701	174800	37540012	915	915	915	915	0
74	20240701	174700	37540012	915	915	915	915	0
75	20240701	174600	37540012	915	915	915	915	0
76	20240701	174500	37540012	915	915	915	915	0
77	20240701	174400	37540012	915	915	915	915	0
78	20240701	174300	37540012	915	915	915	915	0
79	20240701	174200	37540012	915	915	915	915	0
80	20240701	174100	37540012	915	915	915	915	0
81	20240701	174000	37540012	915	915	915	915	0
82	20240701	173900	37540012	915	915	915	915	0
83	20240701	173800	37540012	915	915	915	915	0
84	20240701	173700	37540012	915	915	915	915	0
85	20240701	173600	37540012	915	915	915	915	0
86	20240701	173500	37540012	915	915	915	915	0
87	20240701	173400	37540012	915	915	915	915	0
88	20240701	173300	37540012	915	915	915	915	0
89	20240701	173200	37540012	915	915	915	915	0
90	20240701	173100	37540012	915	915	915	915	0
91	20240701	173000	37540012	915	915	915	915	0
92	20240701	172900	37540012	915	915	915	915	4156
93	20240701	172800	37540012	915	915	915	915	0
94	20240701	172700	37540012	915	915	915	915	0
95	20240701	172600	37540012	915	915	915	915	0
96	20240701	172500	37540012	915	915	915	915	0
97	20240701	172400	37540012	915	915	915	915	0
98	20240701	172300	37540012	915	915	915	915	0
99	20240701	172200	37540012	915	915	915	915	0
100	20240701	172100	37540012	915	915	915	915	0
101	20240701	172000	37540012	915	915	915	915	0
102	20240701	171900	37540012	915	915	915	915	0
103	20240701	171800	37540012	915	915	915	915	0
104	20240701	171700	37540012	915	915	915	915	0
105	20240701	171600	37540012	915	915	915	915	0
106	20240701	171500	37540012	915	915	915	915	0
107	20240701	171400	37540012	915	915	915	915	0
108	20240701	171300	37540012	915	915	915	915	0
109	20240701	171200	37540012	915	915	915	915	0
110	20240701	171100	37540012	915	915	915	915	0
111	20240701	171000	37540012	915	915	915	915	0
112	20240701	170900	37540012	915	915	915	915	0
113	20240701	170800	37540012	915	915	915	915	0
114	20240701	170700	37540012	915	915	915	915	0
115	20240701	170600	37540012	915	915	915	915	0
116	20240701	170500	37540012	915	915	915	915	0
117	20240701	170400	37540012	915	915	915	915	0
118	20240701	170300	37540012	915	915	915	915	0
119	20240701	170200	37540012	915	915	915	915	0
120	20240701	170100	37540012	915	915	915	915	0
121	20240701	170000	37540012	915	915	915	915	0
122	20240701	165900	37540012	915	915	915	915	4156
123	20240701	165800	37540012	915	915	915	915	0
124	20240701	165700	37540012	915	915	915	915	0
125	20240701	165600	37540012	915	915	915	915	0
126	20240701	165500	37540012	915	915	915	915	0
127	20240701	165400	37540012	915	915	915	915	0
128	20240701	165300	37540012	915	915	915	915	0
129	20240701	165200	37540012	915	915	915	915	0
130	20240701	165100	37540012	915	915	915	915	0
131	20240701	165000	37540012	915	915	915	915	0
132	20240701	164900	37540012	915	915	915	915	0
133	20240701	164800	37540012	915	915	915	915	0
134	20240701	164700	37540012	915	915	915	915	0
135	20240701	164600	37540012	915	915	915	915	0
136	20240701	164500	37540012	915	915	915	915	0
137	20240701	164400	37540012	915	915	915	915	0
138	20240701	164300	37540012	915	915	915	915	0
139	20240701	164200	37540012	915	915	915	915	0
140	20240701	164100	37540012	915	915	915	915	0
141	20240701	164000	37540012	915	915	915	915	0
142	20240701	163900	37540012	915	915	915	915	0
143	20240701	163800	37540012	915	915	915	915	0
144	20240701	163700	37540012	915	915	915	915	0
145	20240701	163600	37540012	915	915	915	915	0
146	20240701	163500	37540012	915	915	915	915	0
147	20240701	163400	37540012	915	915	915	915	0
148	20240701	163300	37540012	915	915	915	915	0
149	20240701	163200	37540012	915	915	915	915	0
150	20240701	163100	37540012	915	915	915	915	0
151	20240701	163000	37540012	915	915	915	915	0
152	20240701	162900	37540012	915	915	915	915	4156
153	20240701	162800	37540012	915	915	915	915	0
154	20240701	162700	37540012	915	915	915	915	0
155	20240701	162600	37540012	915	915	915	915	0
156	20240701	162500	37540012	915	915	915	915	0
157	20240701	162400	37540012	915	915	915	915	0
158	20240701	162300	37540012	915	915	915	915	0
159	20240701	162200	37540012	915	915	915	915	0
160	20240701	162100	37540012	915	915	915	915	0
161	20240701	162000	37540012	915	915	915	915	0
162	20240701	161900	37540012	915	915	915	915	0
163	20240701	161800	37540012	915	915	915	915	0
164	20240701	161700	37540012	915	915	915	915	0
165	20240701	161600	37540012	915	915	915	915	0
166	20240701	161500	37540012	915	915	915	915	0
167	20240701	161400	37540012	915	915	915	915	0
168	20240701	161300	37540012	915	915	915	915	0
169	20240701	161200	37540012	915	915	915	915	0
170	20240701	161100	37540012	915	915	915	915	0
171	20240701	161000	37540012	915	915	915	915	0
172	20240701	160900	37540012	915	915	915	915	0
173	20240701	160800	37540012	915	915	915	915	0
174	20240701	160700	37540012	915	915	915	915	0
175	20240701	160600	37540012	915	915	915	915	0
176	20240701	160500	37540012	915	915	915	915	0
177	20240701	160400	37540012	915	915	915	915	0
178	20240701	160300	37540012	915	915	915	915	0
179	20240701	160200	37540012	915	915	915	915	0
180	20240701	160100	37540012	915	915	915	915	0
181	20240701	160000	37540012	915	915	915	915	0
182	20240701	155900	37540012	915	915	915	915	4156
183	20240701	155800	37540012	915	915	915	915	0
184	20240701	155700	37540012	915	915	915	915	0
185	20240701	155600	37540012	915	915	915	915	0
186	20240701	155500	37540012	915	915	915	915	0
187	20240701	155400	37540012	915	915	915	915	0
188	20240701	155300	37540012	915	915	915	915	0
189	20240701	155200	37540012	915	915	915	915	0
190	20240701	155100	37540012	915	915	915	915	0
191	20240701	155000	37540012	915	915	915	915	0
192	20240701	154900	37540012	915	915	915	915	0
193	20240701	154800	37540012	915	915	915	915	0
194	20240701	154700	37540012	915	915	915	915	0
195	20240701	154600	37540012	915	915	915	915	0
196	20240701	154500	37540012	915	915	915	915	0
197	20240701	154400	37540012	915	915	915	915	0
198	20240701	154300	37540012	915	915	915	915	0
199	20240701	154200	37540012	915	915	915	915	0
200	20240701	154100	37540012	915	915	915	915	0
201	20240701	154000	37540012	915	915	915	915	0
202	20240701	153900	37540012	915	915	915	915	0
203	20240701	153800	37540012	915	915	915	915	0
204	20240701	153700	37540012	915	915	915	915	0
205	20240701	153600	37540012	915	915	915	915	0
206	20240701	153500	37540012	915	915	915	915	0
207	20240701	153400	37540012	915	915	915	915	0
208	20240701	153300	37540012	915	915	915	915	0
209	20240701	153200	37540012	915	915	915	915	0
210	20240701	153100	37540012	915	915	915	915	0
211	20240701	153000	37540012	915	915	915	915	4156
212	20240701	152900	33737272	919	919	919	919	0
213	20240701	152800	33737272	919	919	919	919	0
214	20240701	152700	33737272	919	919	919	919	0
215	20240701	152600	33737272	919	919	919	919	0
216	20240701	152500	33737272	919	919	919	919	0
217	20240701	152400	33737272	919	919	919	919	0
218	20240701	152300	33737272	919	919	919	919	0
219	20240701	152200	33737272	919	919	919	919	0
220	20240701	152100	33737272	919	919	919	919	0
221	20240701	152000	33737272	919	919	919	919	0
222	20240701	151900	33737272	919	919	919	919	0
223	20240701	151800	33737272	919	919	919	919	0
224	20240701	151700	33737272	919	919	919	919	0
225	20240701	151600	33737272	919	919	919	919	0
226	20240701	151500	33737272	919	919	919	919	0
227	20240701	151400	33737272	919	919	919	919	0
228	20240701	151300	33737272	919	919	919	919	0
229	20240701	151200	33737272	919	919	919	919	0
230	20240701	151100	33737272	919	919	919	919	0
231	20240701	151000	33737272	919	919	919	919	0
232	20240701	150900	33737272	919	919	919	919	0
233	20240701	150800	33737272	919	919	919	919	0
234	20240701	150700	33737272	919	919	919	919	6
235	20240701	150600	33731758	919	919	919	919	0
236	20240701	150500	33731758	919	914	919	914	3
237	20240701	150400	33729006	913	913	913	913	1
238	20240701	150300	33728093	919	919	919	919	0
239	20240701	150200	33728093	919	919	919	919	0
240	20240701	150100	33728093	919	919	919	919	1
241	20240701	150000	33727174	919	919	919	919	6
242	20240701	145900	33721660	919	913	919	912	1018
243	20240701	145800	32792779	919	919	919	919	1000
244	20240701	145700	31873779	919	919	919	919	0
245	20240701	145600	31873779	919	919	919	919	4
246	20240701	145500	31870103	920	920	920	920	0
247	20240701	145400	31870103	920	920	920	920	0
248	20240701	145300	31870103	920	920	920	920	0
249	20240701	145200	31870103	920	920	920	920	3
250	20240701	145100	31867343	913	913	913	913	0
251	20240701	145000	31867343	913	913	913	913	0
252	20240701	144900	31867343	913	913	913	913	0
253	20240701	144800	31867343	913	913	913	913	0
254	20240701	144700	31867343	913	913	913	913	7
255	20240701	144600	31860952	920	920	920	920	0
256	20240701	144500	31860952	920	920	920	920	3
257	20240701	144400	31858192	912	913	913	912	200
258	20240701	144300	31675642	913	913	913	913	0
259	20240701	144200	31675642	913	913	913	913	100
260	20240701	144100	31584342	920	920	920	920	0
261	20240701	144000	31584342	920	920	920	920	57
262	20240701	143900	31531902	920	920	920	920	0
263	20240701	143800	31531902	920	920	920	920	20
264	20240701	143700	31513502	920	920	920	920	0
265	20240701	143600	31513502	920	918	920	918	904
266	20240701	143500	30683622	918	918	918	918	0
267	20240701	143400	30683622	918	918	918	918	3
268	20240701	143300	30680868	918	918	918	918	0
269	20240701	143200	30680868	918	918	918	918	0
270	20240701	143100	30680868	918	916	918	913	1996
271	20240701	143000	28853122	916	916	916	916	3
272	20240701	142900	28850374	916	916	916	916	0
273	20240701	142800	28850374	916	916	916	916	0
274	20240701	142700	28850374	916	916	916	916	50
275	20240701	142600	28804574	916	916	916	916	0
276	20240701	142500	28804574	916	916	916	916	0
277	20240701	142400	28804574	916	915	916	915	57
278	20240701	142300	28752388	910	910	910	910	0
279	20240701	142200	28752388	910	910	910	910	0
280	20240701	142100	28752388	910	910	910	910	0
281	20240701	142000	28752388	910	910	910	910	0
282	20240701	141900	28752388	910	910	910	910	0
283	20240701	141800	28752388	910	910	910	910	0
284	20240701	141700	28752388	910	910	910	910	0
285	20240701	141600	28752388	910	910	910	910	0
286	20240701	141500	28752388	910	910	910	910	0
287	20240701	141400	28752388	910	910	910	910	0
288	20240701	141300	28752388	910	910	910	910	0
289	20240701	141200	28752388	910	910	910	910	0
290	20240701	141100	28752388	910	910	910	910	0
291	20240701	141000	28752388	910	913	915	910	2002
292	20240701	140900	26922324	913	913	913	913	2000
293	20240701	140800	25096324	913	913	913	913	57
294	20240701	140700	25044283	913	913	913	913	0
295	20240701	140600	25044283	913	913	913	913	0
296	20240701	140500	25044283	913	913	913	913	0
297	20240701	140400	25044283	913	913	913	913	0
298	20240701	140300	25044283	913	913	913	913	0
299	20240701	140200	25044283	913	913	913	913	0
300	20240701	140100	25044283	913	913	913	913	1095
301	20240701	140000	24044548	913	913	913	913	0
302	20240701	135900	24044548	913	913	913	913	0
303	20240701	135800	24044548	913	913	913	913	0
304	20240701	135700	24044548	913	911	913	911	69
305	20240701	135600	23981683	911	911	911	911	0
306	20240701	135500	23981683	911	911	911	911	0
307	20240701	135400	23981683	911	911	911	911	0
308	20240701	135300	23981683	911	911	911	911	0
309	20240701	135200	23981683	911	911	911	911	60
310	20240701	135100	23927023	911	911	911	911	0
311	20240701	135000	23927023	911	911	911	911	0
312	20240701	134900	23927023	911	911	911	911	0
313	20240701	134800	23927023	911	911	911	911	0
314	20240701	134700	23927023	911	911	911	911	112
315	20240701	134600	23824991	911	911	911	911	4
316	20240701	134500	23821347	911	911	911	911	50
317	20240701	134400	23775797	911	911	911	911	0
318	20240701	134300	23775797	911	911	911	911	91
319	20240701	134200	23692896	911	911	911	911	0
320	20240701	134100	23692896	911	911	911	911	6
321	20240701	134000	23687430	911	913	913	911	114
322	20240701	133900	23583570	912	912	912	912	101
323	20240701	133800	23491458	913	913	913	913	0
324	20240701	133700	23491458	913	913	913	913	0
325	20240701	133600	23491458	913	913	913	913	57
326	20240701	133500	23439417	913	913	913	913	6
327	20240701	133400	23433939	913	913	913	913	383
328	20240701	133300	23084260	913	913	913	913	0
329	20240701	133200	23084260	913	913	913	913	321
330	20240701	133100	22791187	914	914	914	914	0
331	20240701	133000	22791187	914	914	914	914	0
332	20240701	132900	22791187	914	914	914	914	2
333	20240701	132800	22789359	914	914	914	914	0
334	20240701	132700	22789359	914	914	914	914	0
335	20240701	132600	22789359	914	914	914	914	0
336	20240701	132500	22789359	914	914	914	914	0
337	20240701	132400	22789359	914	914	914	914	0
338	20240701	132300	22789359	914	914	914	914	0
339	20240701	132200	22789359	914	914	914	914	0
340	20240701	132100	22789359	914	914	914	914	0
341	20240701	132000	22789359	914	913	914	913	57
342	20240701	131900	22737262	914	914	914	914	0
343	20240701	131800	22737262	914	914	914	914	0
344	20240701	131700	22737262	914	914	914	914	5
345	20240701	131600	22732692	913	913	913	913	50
346	20240701	131500	22687042	914	914	914	914	0
347	20240701	131400	22687042	914	914	914	914	32
348	20240701	131300	22657794	914	914	914	914	10
349	20240701	131200	22648654	915	915	915	915	0
350	20240701	131100	22648654	915	915	915	915	0
351	20240701	131000	22648654	915	915	915	915	0
352	20240701	130900	22648654	915	915	915	915	0
353	20240701	130800	22648654	915	915	915	915	0
354	20240701	130700	22648654	915	915	915	915	0
355	20240701	130600	22648654	915	915	915	915	0
356	20240701	130500	22648654	915	915	915	915	0
357	20240701	130400	22648654	915	915	915	915	57
358	20240701	130300	22596499	915	915	915	915	0
359	20240701	130200	22596499	915	915	915	915	0
360	20240701	130100	22596499	915	915	915	915	0
361	20240701	130000	22596499	915	915	915	915	0
362	20240701	125900	22596499	915	915	915	915	0
363	20240701	125800	22596499	915	915	915	915	0
364	20240701	125700	22596499	915	915	915	915	0
365	20240701	125600	22596499	915	915	915	915	0
366	20240701	125500	22596499	915	915	915	915	0
367	20240701	125400	22596499	915	915	915	915	0
368	20240701	125300	22596499	915	915	915	915	0
369	20240701	125200	22596499	915	915	915	915	0
370	20240701	125100	22596499	915	915	915	915	0
371	20240701	125000	22596499	915	915	915	915	0
372	20240701	124900	22596499	915	915	915	915	0
373	20240701	124800	22596499	915	914	915	914	65
374	20240701	124700	22537032	914	914	914	914	0
375	20240701	124600	22537032	914	914	914	914	0
376	20240701	124500	22537032	914	914	914	914	10
377	20240701	124400	22527892	915	915	915	915	0
378	20240701	124300	22527892	915	915	915	915	0
379	20240701	124200	22527892	915	915	915	915	0
380	20240701	124100	22527892	915	915	915	915	0
381	20240701	124000	22527892	915	915	915	915	0
382	20240701	123900	22527892	915	915	915	915	0
383	20240701	123800	22527892	915	915	915	915	0
384	20240701	123700	22527892	915	915	915	915	0
385	20240701	123600	22527892	915	915	915	915	0
386	20240701	123500	22527892	915	915	915	915	0
387	20240701	123400	22527892	915	915	915	915	4
388	20240701	123300	22524232	915	915	915	915	0
389	20240701	123200	22524232	915	915	915	915	58
390	20240701	123100	22471162	914	914	914	914	0
391	20240701	123000	22471162	914	914	914	914	0
392	20240701	122900	22471162	914	914	914	914	0
393	20240701	122800	22471162	914	914	914	914	0
394	20240701	122700	22471162	914	914	914	914	0
395	20240701	122600	22471162	914	914	914	914	0
396	20240701	122500	22471162	914	914	914	914	1
397	20240701	122400	22470248	915	915	915	915	0
398	20240701	122300	22470248	915	915	915	915	0
399	20240701	122200	22470248	915	915	915	915	0
400	20240701	122100	22470248	915	915	915	915	0
401	20240701	122000	22470248	915	915	915	915	0
402	20240701	121900	22470248	915	915	915	915	200
403	20240701	121800	22287248	915	915	915	915	0
404	20240701	121700	22287248	915	915	915	915	0
405	20240701	121600	22287248	915	915	915	915	58
406	20240701	121500	22234178	915	915	915	915	0
407	20240701	121400	22234178	915	915	915	915	0
408	20240701	121300	22234178	915	915	915	915	0
409	20240701	121200	22234178	915	915	915	915	40
410	20240701	121100	22197578	915	915	915	915	0
411	20240701	121000	22197578	915	915	915	915	0
412	20240701	120900	22197578	915	915	915	915	0
413	20240701	120800	22197578	915	915	915	915	0
414	20240701	120700	22197578	915	915	915	915	0
415	20240701	120600	22197578	915	915	915	915	0
416	20240701	120500	22197578	915	915	915	915	0
417	20240701	120400	22197578	915	915	915	915	0
418	20240701	120300	22197578	915	915	915	915	0
419	20240701	120200	22197578	915	915	915	915	0
420	20240701	120100	22197578	915	915	915	915	0
421	20240701	120000	22197578	915	915	915	915	58
422	20240701	115900	22144508	915	915	915	915	2
423	20240701	115800	22142678	916	916	916	916	0
424	20240701	115700	22142678	916	916	916	916	0
425	20240701	115600	22142678	916	916	916	916	0
426	20240701	115500	22142678	916	916	916	916	0
427	20240701	115400	22142678	916	916	916	916	0
428	20240701	115300	22142678	916	916	916	916	0
429	20240701	115200	22142678	916	916	916	916	0
430	20240701	115100	22142678	916	915	916	915	226
431	20240701	115000	21935886	915	915	915	915	28
432	20240701	114900	21910266	915	915	915	915	0
433	20240701	114800	21910266	915	915	915	915	0
434	20240701	114700	21910266	915	915	915	915	0
435	20240701	114600	21910266	915	915	915	915	0
436	20240701	114500	21910266	915	915	915	915	0
437	20240701	114400	21910266	915	915	915	915	61
438	20240701	114300	21854451	915	915	915	915	0
439	20240701	114200	21854451	915	915	915	915	0
440	20240701	114100	21854451	915	915	915	915	0
441	20240701	114000	21854451	915	915	915	915	0
442	20240701	113900	21854451	915	915	915	915	0
443	20240701	113800	21854451	915	915	915	915	0
444	20240701	113700	21854451	915	915	915	915	0
445	20240701	113600	21854451	915	915	915	915	0
446	20240701	113500	21854451	915	915	915	915	0
447	20240701	113400	21854451	915	915	915	915	0
448	20240701	113300	21854451	915	915	915	915	0
449	20240701	113200	21854451	915	915	915	915	0
450	20240701	113100	21854451	915	915	915	915	0
451	20240701	113000	21854451	915	915	915	915	0
452	20240701	112900	21854451	915	915	915	915	0
453	20240701	112800	21854451	915	915	915	915	58
454	20240701	112700	21801381	915	915	915	915	0
455	20240701	112600	21801381	915	915	915	915	0
456	20240701	112500	21801381	915	915	915	915	0
457	20240701	112400	21801381	915	915	915	915	0
458	20240701	112300	21801381	915	915	915	915	0
459	20240701	112200	21801381	915	915	915	915	0
460	20240701	112100	21801381	915	915	915	915	0
461	20240701	112000	21801381	915	915	915	915	0
462	20240701	111900	21801381	915	915	915	915	0
463	20240701	111800	21801381	915	915	915	915	0
464	20240701	111700	21801381	915	915	915	915	5
465	20240701	111600	21796806	915	915	915	915	0
466	20240701	111500	21796806	915	915	915	915	0
467	20240701	111400	21796806	915	915	915	915	0
468	20240701	111300	21796806	915	915	915	915	0
469	20240701	111200	21796806	915	914	915	914	58
470	20240701	111100	21743772	909	909	909	909	0
471	20240701	111000	21743772	909	909	909	909	0
472	20240701	110900	21743772	909	909	909	909	0
473	20240701	110800	21743772	909	909	909	909	0
474	20240701	110700	21743772	909	911	911	909	999
475	20240701	110600	20834997	914	914	914	914	0
476	20240701	110500	20834997	914	914	914	914	0
477	20240701	110400	20834997	914	914	914	914	0
478	20240701	110300	20834997	914	914	914	914	2
479	20240701	110200	20833169	914	914	914	914	0
480	20240701	110100	20833169	914	914	914	914	0
481	20240701	110000	20833169	914	914	914	914	0
482	20240701	105900	20833169	914	914	914	914	1
483	20240701	105800	20832255	914	915	915	914	2
484	20240701	105700	20830426	915	915	915	915	0
485	20240701	105600	20830426	915	915	915	915	58
486	20240701	105500	20777356	911	911	911	911	0
487	20240701	105400	20777356	911	911	911	911	2
488	20240701	105300	20775534	910	910	910	910	0
489	20240701	105200	20775534	910	910	910	910	0
490	20240701	105100	20775534	910	910	910	910	0
491	20240701	105000	20775534	910	910	910	910	1
492	20240701	104900	20774624	911	911	911	911	4
493	20240701	104800	20770980	914	914	914	914	0
494	20240701	104700	20770980	914	914	914	914	0
495	20240701	104600	20770980	914	914	914	914	716
496	20240701	104500	20116556	914	914	914	914	10
497	20240701	104400	20107416	914	914	914	914	0
498	20240701	104300	20107416	914	914	914	914	0
499	20240701	104200	20107416	914	914	914	914	0
500	20240701	104100	20107416	914	914	914	914	200
501	20240701	104000	19924616	915	915	915	915	58
502	20240701	103900	19871546	915	915	915	915	0
503	20240701	103800	19871546	915	915	915	915	2
504	20240701	103700	19869716	915	915	915	915	0
505	20240701	103600	19869716	915	913	915	913	508
506	20240701	103500	19405908	908	908	908	908	0
507	20240701	103400	19405908	908	908	908	908	0
508	20240701	103300	19405908	908	908	908	908	0
509	20240701	103200	19405908	908	910	910	908	1076
510	20240701	103100	18427638	910	910	910	910	0
511	20240701	103000	18427638	910	910	910	910	0
512	20240701	102900	18427638	910	910	910	910	0
513	20240701	102800	18427638	910	910	910	910	0
514	20240701	102700	18427638	910	910	910	910	0
515	20240701	102600	18427638	910	910	910	910	6
516	20240701	102500	18422178	910	910	910	910	0
517	20240701	102400	18422178	910	915	916	910	88
518	20240701	102300	18341731	915	914	915	914	1300
519	20240701	102200	17152579	914	914	914	914	3
520	20240701	102100	17149837	913	913	913	913	0
521	20240701	102000	17149837	913	913	913	913	0
522	20240701	101900	17149837	913	913	913	913	0
523	20240701	101800	17149837	913	913	913	913	2
524	20240701	101700	17148011	914	914	914	914	0
525	20240701	101600	17148011	914	914	914	914	800
526	20240701	101500	16416811	914	914	914	914	0
527	20240701	101400	16416811	914	914	914	914	0
528	20240701	101300	16416811	914	914	914	914	0
529	20240701	101200	16416811	914	914	914	914	229
530	20240701	101100	16207505	913	913	913	913	0
531	20240701	101000	16207505	913	913	913	913	0
532	20240701	100900	16207505	913	913	913	913	197
533	20240701	100800	16027644	913	913	913	913	69
534	20240701	100700	15964647	914	914	914	914	0
535	20240701	100600	15964647	914	914	914	914	3
536	20240701	100500	15961905	914	914	914	914	31
537	20240701	100400	15933571	914	914	914	914	4
538	20240701	100300	15929915	913	913	913	913	722
539	20240701	100200	15270729	914	914	914	914	0
540	20240701	100100	15270729	914	914	914	914	0
541	20240701	100000	15270729	914	914	914	914	0
542	20240701	095900	15270729	914	914	914	914	0
543	20240701	095800	15270729	914	914	914	914	12
544	20240701	095700	15259761	914	914	914	914	2
545	20240701	095600	15257933	914	914	914	914	1
546	20240701	095500	15257019	913	913	913	913	0
547	20240701	095400	15257019	913	913	913	913	74
548	20240701	095300	15189457	914	914	914	914	0
549	20240701	095200	15189457	914	914	914	914	63
550	20240701	095100	15131875	914	914	914	914	0
551	20240701	095000	15131875	914	914	914	914	555
552	20240701	094900	14624605	914	914	914	914	1
553	20240701	094800	14623691	914	914	914	914	0
554	20240701	094700	14623691	914	914	914	914	4
555	20240701	094600	14620035	913	913	913	913	0
556	20240701	094500	14620035	913	913	913	913	117
557	20240701	094400	14513214	909	909	909	909	341
558	20240701	094300	14203245	911	911	911	911	483
559	20240701	094200	13763232	909	909	909	909	0
560	20240701	094100	13763232	909	909	909	909	5
561	20240701	094000	13758687	911	911	911	911	6
562	20240701	093900	13753221	908	908	908	908	191
563	20240701	093800	13579793	908	908	908	908	230
564	20240701	093700	13370953	909	909	909	909	1
565	20240701	093600	13370044	909	909	909	909	58
566	20240701	093500	13317322	907	907	907	907	472
567	20240701	093400	12889218	907	907	907	907	28
568	20240701	093300	12863822	909	909	909	909	0
569	20240701	093200	12863822	909	909	909	909	0
570	20240701	093100	12863822	909	909	909	909	6930
571	20240701	093000	6564452	909	909	909	909	0
572	20240701	092900	6564452	909	909	909	909	0
573	20240701	092800	6564452	909	908	909	908	55
574	20240701	092700	6514511	909	909	909	909	0
575	20240701	092600	6514511	909	909	909	909	7
576	20240701	092500	6508148	909	909	909	909	0
577	20240701	092400	6508148	909	909	909	909	0
578	20240701	092300	6508148	909	909	909	909	0
579	20240701	092200	6508148	909	909	909	909	0
580	20240701	092100	6508148	909	909	909	909	3
581	20240701	092000	6505421	908	909	909	908	929
582	20240701	091900	5661760	909	909	909	909	21
583	20240701	091800	5642671	911	911	911	911	0
584	20240701	091700	5642671	911	911	911	911	11
585	20240701	091600	5632650	910	914	914	910	1469
586	20240701	091500	4295838	911	911	911	911	0
587	20240701	091400	4295838	911	911	911	911	365
588	20240701	091300	3963323	911	914	914	911	12
589	20240701	091200	3952385	914	914	914	914	3
590	20240701	091100	3949643	914	914	914	914	3
591	20240701	091000	3946901	912	912	912	912	401
592	20240701	090900	3581189	916	916	916	916	0
593	20240701	090800	3581189	916	916	916	916	3
594	20240701	090700	3578441	916	916	916	916	2
595	20240701	090600	3576609	912	912	912	912	0
596	20240701	090500	3576609	912	916	916	912	29
597	20240701	090400	3550137	916	915	916	915	300
598	20240701	090300	3275581	915	915	915	915	2
599	20240701	090200	3273751	915	915	915	915	0
600	20240701	090100	3273751	915	915	915	915	0
601	20240701	090000	3273751	915	915	915	915	2781