KissMeData/012280/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185900	63188895	891	891	891	891	633
3	20240709	185800	63188895	891	891	891	891	0
4	20240709	185700	63188895	891	891	891	891	0
5	20240709	185600	63188895	891	891	891	891	0
6	20240709	185500	63188895	891	891	891	891	0
7	20240709	185400	63188895	891	891	891	891	0
8	20240709	185300	63188895	891	891	891	891	0
9	20240709	185200	63188895	891	891	891	891	0
10	20240709	185100	63188895	891	891	891	891	0
11	20240709	185000	63188895	891	891	891	891	0
12	20240709	184900	63188895	891	891	891	891	0
13	20240709	184800	63188895	891	891	891	891	0
14	20240709	184700	63188895	891	891	891	891	0
15	20240709	184600	63188895	891	891	891	891	0
16	20240709	184500	63188895	891	891	891	891	0
17	20240709	184400	63188895	891	891	891	891	0
18	20240709	184300	63188895	891	891	891	891	0
19	20240709	184200	63188895	891	891	891	891	0
20	20240709	184100	63188895	891	891	891	891	0
21	20240709	184000	63188895	891	891	891	891	0
22	20240709	183900	63188895	891	891	891	891	0
23	20240709	183800	63188895	891	891	891	891	0
24	20240709	183700	63188895	891	891	891	891	0
25	20240709	183600	63188895	891	891	891	891	0
26	20240709	183500	63188895	891	891	891	891	0
27	20240709	183400	63188895	891	891	891	891	0
28	20240709	183300	63188895	891	891	891	891	0
29	20240709	183200	63188895	891	891	891	891	0
30	20240709	183100	63188895	891	891	891	891	0
31	20240709	183000	63188895	891	891	891	891	0
32	20240709	182900	63188895	891	891	891	891	633
33	20240709	182800	63188895	891	891	891	891	0
34	20240709	182700	63188895	891	891	891	891	0
35	20240709	182600	63188895	891	891	891	891	0
36	20240709	182500	63188895	891	891	891	891	0
37	20240709	182400	63188895	891	891	891	891	0
38	20240709	182300	63188895	891	891	891	891	0
39	20240709	182200	63188895	891	891	891	891	0
40	20240709	182100	63188895	891	891	891	891	0
41	20240709	182000	63188895	891	891	891	891	0
42	20240709	181900	63188895	891	891	891	891	0
43	20240709	181800	63188895	891	891	891	891	0
44	20240709	181700	63188895	891	891	891	891	0
45	20240709	181600	63188895	891	891	891	891	0
46	20240709	181500	63188895	891	891	891	891	0
47	20240709	181400	63188895	891	891	891	891	0
48	20240709	181300	63188895	891	891	891	891	0
49	20240709	181200	63188895	891	891	891	891	0
50	20240709	181100	63188895	891	891	891	891	0
51	20240709	181000	63188895	891	891	891	891	0
52	20240709	180900	63188895	891	891	891	891	0
53	20240709	180800	63188895	891	891	891	891	0
54	20240709	180700	63188895	891	891	891	891	0
55	20240709	180600	63188895	891	891	891	891	0
56	20240709	180500	63188895	891	891	891	891	0
57	20240709	180400	63188895	891	891	891	891	0
58	20240709	180300	63188895	891	891	891	891	0
59	20240709	180200	63188895	891	891	891	891	0
60	20240709	180100	63188895	891	891	891	891	0
61	20240709	180000	63188895	891	891	891	891	0
62	20240709	175900	63188895	891	891	891	891	633
63	20240709	175800	63188895	891	891	891	891	0
64	20240709	175700	63188895	891	891	891	891	0
65	20240709	175600	63188895	891	891	891	891	0
66	20240709	175500	63188895	891	891	891	891	0
67	20240709	175400	63188895	891	891	891	891	0
68	20240709	175300	63188895	891	891	891	891	0
69	20240709	175200	63188895	891	891	891	891	0
70	20240709	175100	63188895	891	891	891	891	0
71	20240709	175000	63188895	891	891	891	891	0
72	20240709	174900	63188895	891	891	891	891	0
73	20240709	174800	63188895	891	891	891	891	0
74	20240709	174700	63188895	891	891	891	891	0
75	20240709	174600	63188895	891	891	891	891	0
76	20240709	174500	63188895	891	891	891	891	0
77	20240709	174400	63188895	891	891	891	891	0
78	20240709	174300	63188895	891	891	891	891	0
79	20240709	174200	63188895	891	891	891	891	0
80	20240709	174100	63188895	891	891	891	891	0
81	20240709	174000	63188895	891	891	891	891	0
82	20240709	173900	63188895	891	891	891	891	0
83	20240709	173800	63188895	891	891	891	891	0
84	20240709	173700	63188895	891	891	891	891	0
85	20240709	173600	63188895	891	891	891	891	0
86	20240709	173500	63188895	891	891	891	891	0
87	20240709	173400	63188895	891	891	891	891	0
88	20240709	173300	63188895	891	891	891	891	0
89	20240709	173200	63188895	891	891	891	891	0
90	20240709	173100	63188895	891	891	891	891	0
91	20240709	173000	63188895	891	891	891	891	0
92	20240709	172900	63188895	891	891	891	891	633
93	20240709	172800	63188895	891	891	891	891	0
94	20240709	172700	63188895	891	891	891	891	0
95	20240709	172600	63188895	891	891	891	891	0
96	20240709	172500	63188895	891	891	891	891	0
97	20240709	172400	63188895	891	891	891	891	0
98	20240709	172300	63188895	891	891	891	891	0
99	20240709	172200	63188895	891	891	891	891	0
100	20240709	172100	63188895	891	891	891	891	0
101	20240709	172000	63188895	891	891	891	891	0
102	20240709	171900	63188895	891	891	891	891	0
103	20240709	171800	63188895	891	891	891	891	0
104	20240709	171700	63188895	891	891	891	891	0
105	20240709	171600	63188895	891	891	891	891	0
106	20240709	171500	63188895	891	891	891	891	0
107	20240709	171400	63188895	891	891	891	891	0
108	20240709	171300	63188895	891	891	891	891	0
109	20240709	171200	63188895	891	891	891	891	0
110	20240709	171100	63188895	891	891	891	891	0
111	20240709	171000	63188895	891	891	891	891	0
112	20240709	170900	63188895	891	891	891	891	0
113	20240709	170800	63188895	891	891	891	891	0
114	20240709	170700	63188895	891	891	891	891	0
115	20240709	170600	63188895	891	891	891	891	0
116	20240709	170500	63188895	891	891	891	891	0
117	20240709	170400	63188895	891	891	891	891	0
118	20240709	170300	63188895	891	891	891	891	0
119	20240709	170200	63188895	891	891	891	891	0
120	20240709	170100	63188895	891	891	891	891	0
121	20240709	170000	63188895	891	891	891	891	0
122	20240709	165900	63188895	891	891	891	891	633
123	20240709	165800	63188895	891	891	891	891	0
124	20240709	165700	63188895	891	891	891	891	0
125	20240709	165600	63188895	891	891	891	891	0
126	20240709	165500	63188895	891	891	891	891	0
127	20240709	165400	63188895	891	891	891	891	0
128	20240709	165300	63188895	891	891	891	891	0
129	20240709	165200	63188895	891	891	891	891	0
130	20240709	165100	63188895	891	891	891	891	0
131	20240709	165000	63188895	891	891	891	891	0
132	20240709	164900	63188895	891	891	891	891	0
133	20240709	164800	63188895	891	891	891	891	0
134	20240709	164700	63188895	891	891	891	891	0
135	20240709	164600	63188895	891	891	891	891	0
136	20240709	164500	63188895	891	891	891	891	0
137	20240709	164400	63188895	891	891	891	891	0
138	20240709	164300	63188895	891	891	891	891	0
139	20240709	164200	63188895	891	891	891	891	0
140	20240709	164100	63188895	891	891	891	891	0
141	20240709	164000	63188895	891	891	891	891	0
142	20240709	163900	63188895	891	891	891	891	0
143	20240709	163800	63188895	891	891	891	891	0
144	20240709	163700	63188895	891	891	891	891	0
145	20240709	163600	63188895	891	891	891	891	0
146	20240709	163500	63188895	891	891	891	891	0
147	20240709	163400	63188895	891	891	891	891	0
148	20240709	163300	63188895	891	891	891	891	0
149	20240709	163200	63188895	891	891	891	891	0
150	20240709	163100	63188895	891	891	891	891	0
151	20240709	163000	63188895	891	891	891	891	0
152	20240709	162900	63188895	891	891	891	891	633
153	20240709	162800	63188895	891	891	891	891	0
154	20240709	162700	63188895	891	891	891	891	0
155	20240709	162600	63188895	891	891	891	891	0
156	20240709	162500	63188895	891	891	891	891	0
157	20240709	162400	63188895	891	891	891	891	0
158	20240709	162300	63188895	891	891	891	891	0
159	20240709	162200	63188895	891	891	891	891	0
160	20240709	162100	63188895	891	891	891	891	0
161	20240709	162000	63188895	891	891	891	891	0
162	20240709	161900	63188895	891	891	891	891	0
163	20240709	161800	63188895	891	891	891	891	0
164	20240709	161700	63188895	891	891	891	891	0
165	20240709	161600	63188895	891	891	891	891	0
166	20240709	161500	63188895	891	891	891	891	0
167	20240709	161400	63188895	891	891	891	891	0
168	20240709	161300	63188895	891	891	891	891	0
169	20240709	161200	63188895	891	891	891	891	0
170	20240709	161100	63188895	891	891	891	891	0
171	20240709	161000	63188895	891	891	891	891	0
172	20240709	160900	63188895	891	891	891	891	0
173	20240709	160800	63188895	891	891	891	891	0
174	20240709	160700	63188895	891	891	891	891	0
175	20240709	160600	63188895	891	891	891	891	0
176	20240709	160500	63188895	891	891	891	891	0
177	20240709	160400	63188895	891	891	891	891	0
178	20240709	160300	63188895	891	891	891	891	0
179	20240709	160200	63188895	891	891	891	891	0
180	20240709	160100	63188895	891	891	891	891	0
181	20240709	160000	63188895	891	891	891	891	0
182	20240709	155900	63188895	891	891	891	891	633
183	20240709	155800	63188895	891	891	891	891	0
184	20240709	155700	63188895	891	891	891	891	0
185	20240709	155600	63188895	891	891	891	891	0
186	20240709	155500	63188895	891	891	891	891	0
187	20240709	155400	63188895	891	891	891	891	0
188	20240709	155300	63188895	891	891	891	891	0
189	20240709	155200	63188895	891	891	891	891	0
190	20240709	155100	63188895	891	891	891	891	0
191	20240709	155000	63188895	891	891	891	891	0
192	20240709	154900	63188895	891	891	891	891	0
193	20240709	154800	63188895	891	891	891	891	0
194	20240709	154700	63188895	891	891	891	891	0
195	20240709	154600	63188895	891	891	891	891	0
196	20240709	154500	63188895	891	891	891	891	0
197	20240709	154400	63188895	891	891	891	891	0
198	20240709	154300	63188895	891	891	891	891	0
199	20240709	154200	63188895	891	891	891	891	0
200	20240709	154100	63188895	891	891	891	891	0
201	20240709	154000	63188895	891	891	891	891	0
202	20240709	153900	63188895	891	891	891	891	0
203	20240709	153800	63188895	891	891	891	891	0
204	20240709	153700	63188895	891	891	891	891	0
205	20240709	153600	63188895	891	891	891	891	0
206	20240709	153500	63188895	891	891	891	891	0
207	20240709	153400	63188895	891	891	891	891	0
208	20240709	153300	63188895	891	891	891	891	0
209	20240709	153200	63188895	891	891	891	891	0
210	20240709	153100	63188895	891	891	891	891	0
211	20240709	153000	63188895	891	891	891	891	633
212	20240709	152900	62624892	892	892	892	892	0
213	20240709	152800	62624892	892	892	892	892	0
214	20240709	152700	62624892	892	892	892	892	0
215	20240709	152600	62624892	892	892	892	892	0
216	20240709	152500	62624892	892	892	892	892	0
217	20240709	152400	62624892	892	892	892	892	0
218	20240709	152300	62624892	892	892	892	892	0
219	20240709	152200	62624892	892	892	892	892	0
220	20240709	152100	62624892	892	892	892	892	0
221	20240709	152000	62624892	892	892	892	892	0
222	20240709	151900	62624892	892	892	892	892	1
223	20240709	151800	62624000	892	892	892	892	0
224	20240709	151700	62624000	892	892	892	892	300
225	20240709	151600	62356400	894	894	894	894	0
226	20240709	151500	62356400	894	894	894	894	0
227	20240709	151400	62356400	894	894	894	894	9
228	20240709	151300	62348354	894	894	894	894	0
229	20240709	151200	62348354	894	894	894	894	0
230	20240709	151100	62348354	894	894	894	894	0
231	20240709	151000	62348354	894	894	894	894	7
232	20240709	150900	62342096	892	892	892	892	0
233	20240709	150800	62342096	892	892	892	892	0
234	20240709	150700	62342096	892	892	892	892	0
235	20240709	150600	62342096	892	892	892	892	0
236	20240709	150500	62342096	892	892	892	892	0
237	20240709	150400	62342096	892	892	892	892	0
238	20240709	150300	62342096	892	892	892	892	142
239	20240709	150200	62215432	894	894	894	894	0
240	20240709	150100	62215432	894	894	894	894	0
241	20240709	150000	62215432	894	894	894	894	0
242	20240709	145900	62215432	894	894	894	894	0
243	20240709	145800	62215432	894	894	894	894	0
244	20240709	145700	62215432	894	894	894	894	0
245	20240709	145600	62215432	894	894	894	894	0
246	20240709	145500	62215432	894	894	894	894	0
247	20240709	145400	62215432	894	894	894	894	0
248	20240709	145300	62215432	894	894	894	894	0
249	20240709	145200	62215432	894	894	894	894	0
250	20240709	145100	62215432	894	894	894	894	0
251	20240709	145000	62215432	894	894	894	894	0
252	20240709	144900	62215432	894	894	894	894	0
253	20240709	144800	62215432	894	894	894	894	474
254	20240709	144700	61791676	894	894	894	894	0
255	20240709	144600	61791676	894	894	894	894	0
256	20240709	144500	61791676	894	894	894	894	200
257	20240709	144400	61612876	894	894	894	894	0
258	20240709	144300	61612876	894	894	894	894	0
259	20240709	144200	61612876	894	894	894	894	289
260	20240709	144100	61354510	894	894	894	894	0
261	20240709	144000	61354510	894	894	894	894	0
262	20240709	143900	61354510	894	894	894	894	0
263	20240709	143800	61354510	894	894	894	894	0
264	20240709	143700	61354510	894	894	894	894	120
265	20240709	143600	61247230	894	894	894	894	0
266	20240709	143500	61247230	894	894	894	894	0
267	20240709	143400	61247230	894	894	894	894	0
268	20240709	143300	61247230	894	894	894	894	0
269	20240709	143200	61247230	894	894	894	894	300
270	20240709	143100	60979030	894	894	894	894	0
271	20240709	143000	60979030	894	894	894	894	0
272	20240709	142900	60979030	894	894	894	894	0
273	20240709	142800	60979030	894	894	894	894	0
274	20240709	142700	60979030	894	894	894	894	0
275	20240709	142600	60979030	894	894	894	894	0
276	20240709	142500	60979030	894	894	894	894	1
277	20240709	142400	60978136	894	894	894	894	0
278	20240709	142300	60978136	894	894	894	894	0
279	20240709	142200	60978136	894	894	894	894	543
280	20240709	142100	60492694	894	891	895	891	1776
281	20240709	142000	58905212	893	893	893	893	0
282	20240709	141900	58905212	893	893	893	893	0
283	20240709	141800	58905212	893	893	893	893	0
284	20240709	141700	58905212	893	893	893	893	8
285	20240709	141600	58898068	893	893	893	893	0
286	20240709	141500	58898068	893	891	893	891	300
287	20240709	141400	58630471	891	891	891	891	0
288	20240709	141300	58630471	891	891	891	891	0
289	20240709	141200	58630471	891	891	891	891	0
290	20240709	141100	58630471	891	891	891	891	0
291	20240709	141000	58630471	891	891	891	891	0
292	20240709	140900	58630471	891	891	891	891	0
293	20240709	140800	58630471	891	891	891	891	0
294	20240709	140700	58630471	891	891	891	891	0
295	20240709	140600	58630471	891	891	891	891	0
296	20240709	140500	58630471	891	891	891	891	0
297	20240709	140400	58630471	891	891	891	891	557
298	20240709	140300	58134184	890	890	890	890	236
299	20240709	140200	57924144	890	890	890	890	0
300	20240709	140100	57924144	890	890	890	890	0
301	20240709	140000	57924144	890	890	890	890	0
302	20240709	135900	57924144	890	890	890	890	0
303	20240709	135800	57924144	890	890	890	890	287
304	20240709	135700	57668714	890	890	890	890	0
305	20240709	135600	57668714	890	890	890	890	0
306	20240709	135500	57668714	890	890	890	890	989
307	20240709	135400	56788504	891	891	891	891	0
308	20240709	135300	56788504	891	891	891	891	0
309	20240709	135200	56788504	891	891	891	891	0
310	20240709	135100	56788504	891	891	891	891	0
311	20240709	135000	56788504	891	891	891	891	0
312	20240709	134900	56788504	891	891	891	891	0
313	20240709	134800	56788504	891	891	891	891	0
314	20240709	134700	56788504	891	891	891	891	0
315	20240709	134600	56788504	891	891	891	891	0
316	20240709	134500	56788504	891	891	891	891	0
317	20240709	134400	56788504	891	891	891	891	0
318	20240709	134300	56788504	891	891	891	891	0
319	20240709	134200	56788504	891	891	891	891	0
320	20240709	134100	56788504	891	891	891	891	0
321	20240709	134000	56788504	891	891	891	891	0
322	20240709	133900	56788504	891	891	891	891	1
323	20240709	133800	56787613	890	890	890	890	5415
324	20240709	133700	51968263	890	890	890	890	12100
325	20240709	133600	41199263	890	890	890	890	1
326	20240709	133500	41198373	890	890	890	890	51
327	20240709	133400	41152983	890	890	890	890	0
328	20240709	133300	41152983	890	890	890	890	0
329	20240709	133200	41152983	890	890	890	890	0
330	20240709	133100	41152983	890	890	890	890	0
331	20240709	133000	41152983	890	890	890	890	0
332	20240709	132900	41152983	890	890	890	890	18
333	20240709	132800	41136963	890	890	890	890	3051
334	20240709	132700	38421573	890	890	890	890	2
335	20240709	132600	38419793	889	889	889	889	0
336	20240709	132500	38419793	889	889	889	889	0
337	20240709	132400	38419793	889	889	889	889	25
338	20240709	132300	38397568	889	889	889	889	0
339	20240709	132200	38397568	889	889	889	889	2570
340	20240709	132100	36112838	888	888	888	888	2
341	20240709	132000	36111062	886	886	886	886	0
342	20240709	131900	36111062	886	886	886	886	0
343	20240709	131800	36111062	886	886	886	886	0
344	20240709	131700	36111062	886	886	886	886	0
345	20240709	131600	36111062	886	886	886	886	0
346	20240709	131500	36111062	886	886	886	886	0
347	20240709	131400	36111062	886	889	889	886	71
348	20240709	131300	36048032	890	890	890	890	0
349	20240709	131200	36048032	890	890	890	890	0
350	20240709	131100	36048032	890	890	890	890	0
351	20240709	131000	36048032	890	890	890	890	1005
352	20240709	130900	35153582	890	890	890	890	0
353	20240709	130800	35153582	890	890	890	890	0
354	20240709	130700	35153582	890	890	890	890	0
355	20240709	130600	35153582	890	890	890	890	0
356	20240709	130500	35153582	890	890	890	890	0
357	20240709	130400	35153582	890	890	890	890	0
358	20240709	130300	35153582	890	890	890	890	0
359	20240709	130200	35153582	890	890	890	890	10
360	20240709	130100	35144682	890	890	890	890	0
361	20240709	130000	35144682	890	890	890	890	20
362	20240709	125900	35126882	890	890	890	890	0
363	20240709	125800	35126882	890	890	890	890	75
364	20240709	125700	35060132	890	890	890	890	150
365	20240709	125600	34926632	890	890	890	890	101
366	20240709	125500	34836742	889	889	889	889	155
367	20240709	125400	34698947	889	889	889	889	203
368	20240709	125300	34518480	889	889	889	889	20
369	20240709	125200	34500700	886	886	886	886	0
370	20240709	125100	34500700	886	886	886	886	0
371	20240709	125000	34500700	886	886	886	886	0
372	20240709	124900	34500700	886	886	886	886	0
373	20240709	124800	34500700	886	886	886	886	0
374	20240709	124700	34500700	886	886	886	886	0
375	20240709	124600	34500700	886	886	886	886	0
376	20240709	124500	34500700	886	886	886	886	0
377	20240709	124400	34500700	886	886	886	886	10
378	20240709	124300	34491840	886	886	886	886	0
379	20240709	124200	34491840	886	886	886	886	0
380	20240709	124100	34491840	886	886	886	886	0
381	20240709	124000	34491840	886	886	886	886	2341
382	20240709	123900	32417714	889	889	889	889	1700
383	20240709	123800	30906414	886	886	886	886	0
384	20240709	123700	30906414	886	886	886	886	0
385	20240709	123600	30906414	886	886	886	886	0
386	20240709	123500	30906414	886	886	886	886	100
387	20240709	123400	30817814	886	886	886	886	0
388	20240709	123300	30817814	886	888	888	886	5648
389	20240709	123200	25807704	889	889	889	889	0
390	20240709	123100	25807704	889	889	889	889	0
391	20240709	123000	25807704	889	889	889	889	0
392	20240709	122900	25807704	889	889	889	889	0
393	20240709	122800	25807704	889	889	889	889	0
394	20240709	122700	25807704	889	889	889	889	0
395	20240709	122600	25807704	889	889	889	889	0
396	20240709	122500	25807704	889	889	889	889	0
397	20240709	122400	25807704	889	889	889	889	0
398	20240709	122300	25807704	889	889	889	889	1
399	20240709	122200	25806815	889	888	889	888	6
400	20240709	122100	25801482	888	888	888	888	0
401	20240709	122000	25801482	888	888	888	888	0
402	20240709	121900	25801482	888	888	888	888	195
403	20240709	121800	25628322	888	888	888	888	59
404	20240709	121700	25575930	888	888	888	888	50
405	20240709	121600	25531530	888	888	888	888	0
406	20240709	121500	25531530	888	888	888	888	0
407	20240709	121400	25531530	888	888	888	888	1000
408	20240709	121300	24643530	888	888	888	888	0
409	20240709	121200	24643530	888	888	888	888	0
410	20240709	121100	24643530	888	888	888	888	0
411	20240709	121000	24643530	888	888	888	888	0
412	20240709	120900	24643530	888	888	888	888	0
413	20240709	120800	24643530	888	888	888	888	0
414	20240709	120700	24643530	888	888	888	888	0
415	20240709	120600	24643530	888	888	888	888	14
416	20240709	120500	24631098	887	889	889	887	7576
417	20240709	120400	17899923	890	890	890	890	0
418	20240709	120300	17899923	890	890	890	890	0
419	20240709	120200	17899923	890	890	890	890	0
420	20240709	120100	17899923	890	890	890	890	0
421	20240709	120000	17899923	890	890	890	890	6
422	20240709	115900	17894583	889	889	889	889	0
423	20240709	115800	17894583	889	889	889	889	0
424	20240709	115700	17894583	889	889	889	889	0
425	20240709	115600	17894583	889	889	889	889	0
426	20240709	115500	17894583	889	889	889	889	10
427	20240709	115400	17885693	890	890	890	890	0
428	20240709	115300	17885693	890	890	890	890	0
429	20240709	115200	17885693	890	890	890	889	144
430	20240709	115100	17757653	889	889	889	889	234
431	20240709	115000	17549627	889	889	889	889	0
432	20240709	114900	17549627	889	889	889	889	696
433	20240709	114800	16930883	890	890	890	890	0
434	20240709	114700	16930883	890	890	890	890	0
435	20240709	114600	16930883	890	890	890	890	10
436	20240709	114500	16921983	890	890	890	890	0
437	20240709	114400	16921983	890	890	890	890	500
438	20240709	114300	16476983	890	890	890	890	0
439	20240709	114200	16476983	890	890	890	890	110
440	20240709	114100	16379083	890	890	890	890	0
441	20240709	114000	16379083	890	890	890	890	0
442	20240709	113900	16379083	890	890	890	890	0
443	20240709	113800	16379083	890	890	890	890	0
444	20240709	113700	16379083	890	890	890	890	1000
445	20240709	113600	15489083	890	890	890	890	5
446	20240709	113500	15484633	890	890	890	890	0
447	20240709	113400	15484633	890	890	890	890	0
448	20240709	113300	15484633	890	889	890	889	109
449	20240709	113200	15387731	890	890	890	890	0
450	20240709	113100	15387731	890	890	890	890	0
451	20240709	113000	15387731	890	890	890	890	17
452	20240709	112900	15372601	890	890	890	890	2140
453	20240709	112800	13468001	890	890	890	890	0
454	20240709	112700	13468001	890	890	890	890	0
455	20240709	112600	13468001	890	890	890	890	0
456	20240709	112500	13468001	890	890	890	890	0
457	20240709	112400	13468001	890	890	890	890	0
458	20240709	112300	13468001	890	890	890	890	0
459	20240709	112200	13468001	890	890	890	890	2
460	20240709	112100	13466221	891	891	891	891	0
461	20240709	112000	13466221	891	891	891	891	0
462	20240709	111900	13466221	891	891	891	891	0
463	20240709	111800	13466221	891	891	891	891	0
464	20240709	111700	13466221	891	891	891	891	37
465	20240709	111600	13433254	890	890	890	890	0
466	20240709	111500	13433254	890	890	890	890	0
467	20240709	111400	13433254	890	890	890	890	0
468	20240709	111300	13433254	890	890	890	890	0
469	20240709	111200	13433254	890	890	890	890	0
470	20240709	111100	13433254	890	890	890	890	0
471	20240709	111000	13433254	890	890	890	890	0
472	20240709	110900	13433254	890	890	890	890	782
473	20240709	110800	12737274	890	890	890	890	0
474	20240709	110700	12737274	890	890	890	890	0
475	20240709	110600	12737274	890	890	890	890	0
476	20240709	110500	12737274	890	890	890	890	0
477	20240709	110400	12737274	890	890	890	890	0
478	20240709	110300	12737274	890	890	890	890	0
479	20240709	110200	12737274	890	890	890	890	0
480	20240709	110100	12737274	890	890	890	890	0
481	20240709	110000	12737274	890	890	890	890	0
482	20240709	105900	12737274	890	890	890	890	0
483	20240709	105800	12737274	890	890	890	890	10
484	20240709	105700	12728374	893	893	893	893	0
485	20240709	105600	12728374	893	893	893	893	0
486	20240709	105500	12728374	893	893	893	893	0
487	20240709	105400	12728374	893	893	893	893	0
488	20240709	105300	12728374	893	893	893	893	0
489	20240709	105200	12728374	893	893	893	893	0
490	20240709	105100	12728374	893	893	893	893	0
491	20240709	105000	12728374	893	893	893	893	0
492	20240709	104900	12728374	893	892	893	892	6
493	20240709	104800	12723019	894	894	894	894	0
494	20240709	104700	12723019	894	894	894	894	0
495	20240709	104600	12723019	894	894	894	894	0
496	20240709	104500	12723019	894	894	894	894	0
497	20240709	104400	12723019	894	894	894	894	0
498	20240709	104300	12723019	894	894	894	894	0
499	20240709	104200	12723019	894	894	894	894	0
500	20240709	104100	12723019	894	894	894	894	0
501	20240709	104000	12723019	894	894	894	894	0
502	20240709	103900	12723019	894	894	894	894	0
503	20240709	103800	12723019	894	894	894	894	0
504	20240709	103700	12723019	894	894	894	894	0
505	20240709	103600	12723019	894	894	894	894	100
506	20240709	103500	12633619	895	895	895	895	0
507	20240709	103400	12633619	895	895	895	895	0
508	20240709	103300	12633619	895	895	895	895	0
509	20240709	103200	12633619	895	895	895	895	0
510	20240709	103100	12633619	895	895	895	895	0
511	20240709	103000	12633619	895	895	895	895	0
512	20240709	102900	12633619	895	895	895	895	0
513	20240709	102800	12633619	895	895	895	895	0
514	20240709	102700	12633619	895	895	895	895	0
515	20240709	102600	12633619	895	895	895	895	0
516	20240709	102500	12633619	895	895	895	895	0
517	20240709	102400	12633619	895	895	895	895	0
518	20240709	102300	12633619	895	895	895	895	0
519	20240709	102200	12633619	895	895	895	895	0
520	20240709	102100	12633619	895	895	895	895	0
521	20240709	102000	12633619	895	895	895	895	0
522	20240709	101900	12633619	895	895	895	895	0
523	20240709	101800	12633619	895	895	895	895	0
524	20240709	101700	12633619	895	895	895	895	4
525	20240709	101600	12630039	889	889	889	889	0
526	20240709	101500	12630039	889	890	890	889	516
527	20240709	101400	12170944	890	890	890	890	0
528	20240709	101300	12170944	890	890	890	890	0
529	20240709	101200	12170944	890	893	893	890	100
530	20240709	101100	12081707	893	893	893	893	0
531	20240709	101000	12081707	893	893	893	893	380
532	20240709	100900	11742367	893	893	893	893	390
533	20240709	100800	11394097	895	895	895	895	0
534	20240709	100700	11394097	895	895	895	895	0
535	20240709	100600	11394097	895	895	895	895	0
536	20240709	100500	11394097	895	895	895	895	1
537	20240709	100400	11393202	895	895	895	895	1
538	20240709	100300	11392307	896	896	896	896	2
539	20240709	100200	11390515	895	895	895	895	0
540	20240709	100100	11390515	895	895	895	895	4
541	20240709	100000	11386935	895	895	895	895	11
542	20240709	095900	11377090	895	895	895	895	10
543	20240709	095800	11368140	893	893	893	893	2
544	20240709	095700	11366354	895	895	895	895	0
545	20240709	095600	11366354	895	895	895	895	5
546	20240709	095500	11361879	893	893	893	893	107
547	20240709	095400	11266328	893	893	893	893	319
548	20240709	095300	10981461	893	893	893	893	0
549	20240709	095200	10981461	893	893	893	893	0
550	20240709	095100	10981461	893	893	893	893	0
551	20240709	095000	10981461	893	893	893	893	0
552	20240709	094900	10981461	893	893	893	893	0
553	20240709	094800	10981461	893	893	893	893	5
554	20240709	094700	10976996	889	890	890	889	2138
555	20240709	094600	9074960	891	891	891	891	30
556	20240709	094500	9048230	891	892	892	891	45
557	20240709	094400	9008134	893	893	893	893	0
558	20240709	094300	9008134	893	893	893	893	0
559	20240709	094200	9008134	893	893	893	893	50
560	20240709	094100	8963484	894	894	894	894	0
561	20240709	094000	8963484	894	895	895	894	4
562	20240709	093900	8959907	897	897	897	897	0
563	20240709	093800	8959907	897	897	897	897	0
564	20240709	093700	8959907	897	897	897	897	3
565	20240709	093600	8957216	897	897	897	897	7
566	20240709	093500	8950937	897	897	897	897	0
567	20240709	093400	8950937	897	897	897	897	16
568	20240709	093300	8936585	897	897	897	897	2
569	20240709	093200	8934791	891	891	891	891	353
570	20240709	093100	8620268	890	890	890	890	675
571	20240709	093000	8019518	889	889	889	889	0
572	20240709	092900	8019518	889	889	889	889	129
573	20240709	092800	7904837	888	889	889	888	61
574	20240709	092700	7850619	888	888	888	888	0
575	20240709	092600	7850619	888	890	890	888	1194
576	20240709	092500	6790345	890	890	890	890	0
577	20240709	092400	6790345	890	890	890	890	3000
578	20240709	092300	4120345	890	890	890	890	0
579	20240709	092200	4120345	890	890	890	890	0
580	20240709	092100	4120345	890	890	890	890	7
581	20240709	092000	4114115	888	889	889	888	1233
582	20240709	091900	3018859	888	888	888	888	10
583	20240709	091800	3009979	889	889	889	889	5
584	20240709	091700	3005534	889	889	889	889	30
585	20240709	091600	2978864	889	889	889	889	0
586	20240709	091500	2978864	889	889	889	889	114
587	20240709	091400	2877518	890	890	890	890	0
588	20240709	091300	2877518	890	890	890	890	0
589	20240709	091200	2877518	890	890	890	890	4
590	20240709	091100	2873958	890	890	890	890	1
591	20240709	091000	2873068	890	890	890	890	600
592	20240709	090900	2339068	890	890	890	890	13
593	20240709	090800	2327498	890	891	891	890	1666
594	20240709	090700	843124	892	892	892	892	50
595	20240709	090600	798524	892	892	892	892	0
596	20240709	090500	798524	892	898	898	892	423
597	20240709	090400	421196	899	899	899	899	0
598	20240709	090300	421196	899	899	899	899	4
599	20240709	090200	417600	900	900	900	900	0
600	20240709	090100	417600	900	900	900	900	429
601	20240709	090000	31500	900	900	900	900	35