KissMeData/012280/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185900	54325920	887	887	887	887	3402
3	20240710	185800	54325920	887	887	887	887	0
4	20240710	185700	54325920	887	887	887	887	0
5	20240710	185600	54325920	887	887	887	887	0
6	20240710	185500	54325920	887	887	887	887	0
7	20240710	185400	54325920	887	887	887	887	0
8	20240710	185300	54325920	887	887	887	887	0
9	20240710	185200	54325920	887	887	887	887	0
10	20240710	185100	54325920	887	887	887	887	0
11	20240710	185000	54325920	887	887	887	887	0
12	20240710	184900	54325920	887	887	887	887	0
13	20240710	184800	54325920	887	887	887	887	0
14	20240710	184700	54325920	887	887	887	887	0
15	20240710	184600	54325920	887	887	887	887	0
16	20240710	184500	54325920	887	887	887	887	0
17	20240710	184400	54325920	887	887	887	887	0
18	20240710	184300	54325920	887	887	887	887	0
19	20240710	184200	54325920	887	887	887	887	0
20	20240710	184100	54325920	887	887	887	887	0
21	20240710	184000	54325920	887	887	887	887	0
22	20240710	183900	54325920	887	887	887	887	0
23	20240710	183800	54325920	887	887	887	887	0
24	20240710	183700	54325920	887	887	887	887	0
25	20240710	183600	54325920	887	887	887	887	0
26	20240710	183500	54325920	887	887	887	887	0
27	20240710	183400	54325920	887	887	887	887	0
28	20240710	183300	54325920	887	887	887	887	0
29	20240710	183200	54325920	887	887	887	887	0
30	20240710	183100	54325920	887	887	887	887	0
31	20240710	183000	54325920	887	887	887	887	0
32	20240710	182900	54325920	887	887	887	887	3402
33	20240710	182800	54325920	887	887	887	887	0
34	20240710	182700	54325920	887	887	887	887	0
35	20240710	182600	54325920	887	887	887	887	0
36	20240710	182500	54325920	887	887	887	887	0
37	20240710	182400	54325920	887	887	887	887	0
38	20240710	182300	54325920	887	887	887	887	0
39	20240710	182200	54325920	887	887	887	887	0
40	20240710	182100	54325920	887	887	887	887	0
41	20240710	182000	54325920	887	887	887	887	0
42	20240710	181900	54325920	887	887	887	887	0
43	20240710	181800	54325920	887	887	887	887	0
44	20240710	181700	54325920	887	887	887	887	0
45	20240710	181600	54325920	887	887	887	887	0
46	20240710	181500	54325920	887	887	887	887	0
47	20240710	181400	54325920	887	887	887	887	0
48	20240710	181300	54325920	887	887	887	887	0
49	20240710	181200	54325920	887	887	887	887	0
50	20240710	181100	54325920	887	887	887	887	0
51	20240710	181000	54325920	887	887	887	887	0
52	20240710	180900	54325920	887	887	887	887	0
53	20240710	180800	54325920	887	887	887	887	0
54	20240710	180700	54325920	887	887	887	887	0
55	20240710	180600	54325920	887	887	887	887	0
56	20240710	180500	54325920	887	887	887	887	0
57	20240710	180400	54325920	887	887	887	887	0
58	20240710	180300	54325920	887	887	887	887	0
59	20240710	180200	54325920	887	887	887	887	0
60	20240710	180100	54325920	887	887	887	887	0
61	20240710	180000	54325920	887	887	887	887	0
62	20240710	175900	54325920	887	887	887	887	3402
63	20240710	175800	54325920	887	887	887	887	0
64	20240710	175700	54325920	887	887	887	887	0
65	20240710	175600	54325920	887	887	887	887	0
66	20240710	175500	54325920	887	887	887	887	0
67	20240710	175400	54325920	887	887	887	887	0
68	20240710	175300	54325920	887	887	887	887	0
69	20240710	175200	54325920	887	887	887	887	0
70	20240710	175100	54325920	887	887	887	887	0
71	20240710	175000	54325920	887	887	887	887	0
72	20240710	174900	54325920	887	887	887	887	0
73	20240710	174800	54325920	887	887	887	887	0
74	20240710	174700	54325920	887	887	887	887	0
75	20240710	174600	54325920	887	887	887	887	0
76	20240710	174500	54325920	887	887	887	887	0
77	20240710	174400	54325920	887	887	887	887	0
78	20240710	174300	54325920	887	887	887	887	0
79	20240710	174200	54325920	887	887	887	887	0
80	20240710	174100	54325920	887	887	887	887	0
81	20240710	174000	54325920	887	887	887	887	0
82	20240710	173900	54325920	887	887	887	887	0
83	20240710	173800	54325920	887	887	887	887	0
84	20240710	173700	54325920	887	887	887	887	0
85	20240710	173600	54325920	887	887	887	887	0
86	20240710	173500	54325920	887	887	887	887	0
87	20240710	173400	54325920	887	887	887	887	0
88	20240710	173300	54325920	887	887	887	887	0
89	20240710	173200	54325920	887	887	887	887	0
90	20240710	173100	54325920	887	887	887	887	0
91	20240710	173000	54325920	887	887	887	887	0
92	20240710	172900	54325920	887	887	887	887	3402
93	20240710	172800	54325920	887	887	887	887	0
94	20240710	172700	54325920	887	887	887	887	0
95	20240710	172600	54325920	887	887	887	887	0
96	20240710	172500	54325920	887	887	887	887	0
97	20240710	172400	54325920	887	887	887	887	0
98	20240710	172300	54325920	887	887	887	887	0
99	20240710	172200	54325920	887	887	887	887	0
100	20240710	172100	54325920	887	887	887	887	0
101	20240710	172000	54325920	887	887	887	887	0
102	20240710	171900	54325920	887	887	887	887	0
103	20240710	171800	54325920	887	887	887	887	0
104	20240710	171700	54325920	887	887	887	887	0
105	20240710	171600	54325920	887	887	887	887	0
106	20240710	171500	54325920	887	887	887	887	0
107	20240710	171400	54325920	887	887	887	887	0
108	20240710	171300	54325920	887	887	887	887	0
109	20240710	171200	54325920	887	887	887	887	0
110	20240710	171100	54325920	887	887	887	887	0
111	20240710	171000	54325920	887	887	887	887	0
112	20240710	170900	54325920	887	887	887	887	0
113	20240710	170800	54325920	887	887	887	887	0
114	20240710	170700	54325920	887	887	887	887	0
115	20240710	170600	54325920	887	887	887	887	0
116	20240710	170500	54325920	887	887	887	887	0
117	20240710	170400	54325920	887	887	887	887	0
118	20240710	170300	54325920	887	887	887	887	0
119	20240710	170200	54325920	887	887	887	887	0
120	20240710	170100	54325920	887	887	887	887	0
121	20240710	170000	54325920	887	887	887	887	0
122	20240710	165900	54325920	887	887	887	887	3402
123	20240710	165800	54325920	887	887	887	887	0
124	20240710	165700	54325920	887	887	887	887	0
125	20240710	165600	54325920	887	887	887	887	0
126	20240710	165500	54325920	887	887	887	887	0
127	20240710	165400	54325920	887	887	887	887	0
128	20240710	165300	54325920	887	887	887	887	0
129	20240710	165200	54325920	887	887	887	887	0
130	20240710	165100	54325920	887	887	887	887	0
131	20240710	165000	54325920	887	887	887	887	0
132	20240710	164900	54325920	887	887	887	887	0
133	20240710	164800	54325920	887	887	887	887	0
134	20240710	164700	54325920	887	887	887	887	0
135	20240710	164600	54325920	887	887	887	887	0
136	20240710	164500	54325920	887	887	887	887	0
137	20240710	164400	54325920	887	887	887	887	0
138	20240710	164300	54325920	887	887	887	887	0
139	20240710	164200	54325920	887	887	887	887	0
140	20240710	164100	54325920	887	887	887	887	0
141	20240710	164000	54325920	887	887	887	887	0
142	20240710	163900	54325920	887	887	887	887	0
143	20240710	163800	54325920	887	887	887	887	0
144	20240710	163700	54325920	887	887	887	887	0
145	20240710	163600	54325920	887	887	887	887	0
146	20240710	163500	54325920	887	887	887	887	0
147	20240710	163400	54325920	887	887	887	887	0
148	20240710	163300	54325920	887	887	887	887	0
149	20240710	163200	54325920	887	887	887	887	0
150	20240710	163100	54325920	887	887	887	887	0
151	20240710	163000	54325920	887	887	887	887	0
152	20240710	162900	54325920	887	887	887	887	3402
153	20240710	162800	54325920	887	887	887	887	0
154	20240710	162700	54325920	887	887	887	887	0
155	20240710	162600	54325920	887	887	887	887	0
156	20240710	162500	54325920	887	887	887	887	0
157	20240710	162400	54325920	887	887	887	887	0
158	20240710	162300	54325920	887	887	887	887	0
159	20240710	162200	54325920	887	887	887	887	0
160	20240710	162100	54325920	887	887	887	887	0
161	20240710	162000	54325920	887	887	887	887	0
162	20240710	161900	54325920	887	887	887	887	0
163	20240710	161800	54325920	887	887	887	887	0
164	20240710	161700	54325920	887	887	887	887	0
165	20240710	161600	54325920	887	887	887	887	0
166	20240710	161500	54325920	887	887	887	887	0
167	20240710	161400	54325920	887	887	887	887	0
168	20240710	161300	54325920	887	887	887	887	0
169	20240710	161200	54325920	887	887	887	887	0
170	20240710	161100	54325920	887	887	887	887	0
171	20240710	161000	54325920	887	887	887	887	0
172	20240710	160900	54325920	887	887	887	887	0
173	20240710	160800	54325920	887	887	887	887	0
174	20240710	160700	54325920	887	887	887	887	0
175	20240710	160600	54325920	887	887	887	887	0
176	20240710	160500	54325920	887	887	887	887	0
177	20240710	160400	54325920	887	887	887	887	0
178	20240710	160300	54325920	887	887	887	887	0
179	20240710	160200	54325920	887	887	887	887	0
180	20240710	160100	54325920	887	887	887	887	0
181	20240710	160000	54325920	887	887	887	887	0
182	20240710	155900	54325920	887	887	887	887	3402
183	20240710	155800	54325920	887	887	887	887	0
184	20240710	155700	54325920	887	887	887	887	0
185	20240710	155600	54325920	887	887	887	887	0
186	20240710	155500	54325920	887	887	887	887	0
187	20240710	155400	54325920	887	887	887	887	0
188	20240710	155300	54325920	887	887	887	887	0
189	20240710	155200	54325920	887	887	887	887	0
190	20240710	155100	54325920	887	887	887	887	0
191	20240710	155000	54325920	887	887	887	887	0
192	20240710	154900	54325920	887	887	887	887	0
193	20240710	154800	54325920	887	887	887	887	0
194	20240710	154700	54325920	887	887	887	887	0
195	20240710	154600	54325920	887	887	887	887	0
196	20240710	154500	54325920	887	887	887	887	0
197	20240710	154400	54325920	887	887	887	887	0
198	20240710	154300	54325920	887	887	887	887	0
199	20240710	154200	54325920	887	887	887	887	0
200	20240710	154100	54325920	887	887	887	887	0
201	20240710	154000	54325920	887	887	887	887	0
202	20240710	153900	54325920	887	887	887	887	0
203	20240710	153800	54325920	887	887	887	887	0
204	20240710	153700	54325920	887	887	887	887	0
205	20240710	153600	54325920	887	887	887	887	0
206	20240710	153500	54325920	887	887	887	887	0
207	20240710	153400	54325920	887	887	887	887	0
208	20240710	153300	54325920	887	887	887	887	0
209	20240710	153200	54325920	887	887	887	887	0
210	20240710	153100	54325920	887	887	887	887	0
211	20240710	153000	54325920	887	887	887	887	3402
212	20240710	152900	51308346	888	888	888	888	0
213	20240710	152800	51308346	888	888	888	888	0
214	20240710	152700	51308346	888	888	888	888	0
215	20240710	152600	51308346	888	888	888	888	0
216	20240710	152500	51308346	888	888	888	888	0
217	20240710	152400	51308346	888	888	888	888	0
218	20240710	152300	51308346	888	888	888	888	0
219	20240710	152200	51308346	888	888	888	888	0
220	20240710	152100	51308346	888	888	888	888	0
221	20240710	152000	51308346	888	888	888	888	0
222	20240710	151900	51308346	888	888	888	888	235
223	20240710	151800	51099666	888	888	888	888	1
224	20240710	151700	51098778	888	888	888	888	0
225	20240710	151600	51098778	888	888	888	888	5
226	20240710	151500	51094338	888	888	888	888	0
227	20240710	151400	51094338	888	888	888	888	0
228	20240710	151300	51094338	888	888	888	888	0
229	20240710	151200	51094338	888	888	888	888	150
230	20240710	151100	50961138	888	888	888	888	0
231	20240710	151000	50961138	888	888	888	888	4
232	20240710	150900	50957586	888	888	888	888	110
233	20240710	150800	50859906	888	888	888	888	0
234	20240710	150700	50859906	888	888	888	888	0
235	20240710	150600	50859906	888	888	888	888	0
236	20240710	150500	50859906	888	888	888	888	0
237	20240710	150400	50859906	888	888	888	888	0
238	20240710	150300	50859906	888	888	888	888	25
239	20240710	150200	50837706	888	888	888	888	0
240	20240710	150100	50837706	888	888	888	888	0
241	20240710	150000	50837706	888	888	888	888	0
242	20240710	145900	50837706	888	888	888	888	0
243	20240710	145800	50837706	888	888	888	888	0
244	20240710	145700	50837706	888	888	888	888	1
245	20240710	145600	50836818	888	888	888	888	0
246	20240710	145500	50836818	888	888	888	888	0
247	20240710	145400	50836818	888	888	888	888	0
248	20240710	145300	50836818	888	888	888	888	0
249	20240710	145200	50836818	888	888	888	888	0
250	20240710	145100	50836818	888	888	888	888	0
251	20240710	145000	50836818	888	888	888	888	1
252	20240710	144900	50835930	888	888	888	888	0
253	20240710	144800	50835930	888	888	888	888	6
254	20240710	144700	50830602	887	887	887	887	0
255	20240710	144600	50830602	887	887	887	887	0
256	20240710	144500	50830602	887	887	887	887	0
257	20240710	144400	50830602	887	887	887	887	0
258	20240710	144300	50830602	887	887	887	887	0
259	20240710	144200	50830602	887	887	887	887	0
260	20240710	144100	50830602	887	887	887	887	0
261	20240710	144000	50830602	887	887	887	887	0
262	20240710	143900	50830602	887	887	887	887	0
263	20240710	143800	50830602	887	887	887	887	0
264	20240710	143700	50830602	887	887	887	887	0
265	20240710	143600	50830602	887	887	887	887	0
266	20240710	143500	50830602	887	887	887	887	0
267	20240710	143400	50830602	887	887	887	887	473
268	20240710	143300	50411051	887	887	887	887	30
269	20240710	143200	50384441	888	888	888	888	0
270	20240710	143100	50384441	888	888	888	888	0
271	20240710	143000	50384441	888	888	888	888	0
272	20240710	142900	50384441	888	888	888	888	100
273	20240710	142800	50295641	888	888	888	888	6
274	20240710	142700	50290313	888	888	888	888	0
275	20240710	142600	50290313	888	888	888	888	0
276	20240710	142500	50290313	888	888	888	888	0
277	20240710	142400	50290313	888	888	888	888	0
278	20240710	142300	50290313	888	888	888	888	54
279	20240710	142200	50242361	888	888	888	888	0
280	20240710	142100	50242361	888	888	888	888	0
281	20240710	142000	50242361	888	888	888	888	0
282	20240710	141900	50242361	888	888	888	888	0
283	20240710	141800	50242361	888	888	888	888	0
284	20240710	141700	50242361	888	888	888	888	0
285	20240710	141600	50242361	888	888	888	888	0
286	20240710	141500	50242361	888	888	888	888	986
287	20240710	141400	49366793	888	888	888	888	20
288	20240710	141300	49349033	888	888	888	888	10
289	20240710	141200	49340153	888	888	888	888	50
290	20240710	141100	49295753	887	887	887	887	1840
291	20240710	141000	47663673	888	888	888	888	20
292	20240710	140900	47645913	888	888	888	888	0
293	20240710	140800	47645913	888	888	888	888	15
294	20240710	140700	47632593	888	888	888	888	20
295	20240710	140600	47614833	888	888	888	888	0
296	20240710	140500	47614833	888	888	888	888	0
297	20240710	140400	47614833	888	888	888	888	20
298	20240710	140300	47597073	887	887	887	887	300
299	20240710	140200	47330973	888	888	888	888	0
300	20240710	140100	47330973	888	888	888	888	0
301	20240710	140000	47330973	888	888	888	888	0
302	20240710	135900	47330973	888	888	888	888	0
303	20240710	135800	47330973	888	888	888	888	0
304	20240710	135700	47330973	888	888	888	888	0
305	20240710	135600	47330973	888	888	888	888	0
306	20240710	135500	47330973	888	888	888	888	0
307	20240710	135400	47330973	888	888	888	888	0
308	20240710	135300	47330973	888	888	888	888	5
309	20240710	135200	47326533	888	888	888	888	0
310	20240710	135100	47326533	888	888	888	888	0
311	20240710	135000	47326533	888	888	888	888	8
312	20240710	134900	47319429	888	888	888	888	303
313	20240710	134800	47050365	888	888	888	888	0
314	20240710	134700	47050365	888	888	888	888	9930
315	20240710	134600	38232525	889	889	889	889	45
316	20240710	134500	38192520	889	889	889	889	0
317	20240710	134400	38192520	889	889	889	889	0
318	20240710	134300	38192520	889	889	889	889	0
319	20240710	134200	38192520	889	889	889	889	0
320	20240710	134100	38192520	889	889	889	889	0
321	20240710	134000	38192520	889	889	889	889	0
322	20240710	133900	38192520	889	889	889	889	0
323	20240710	133800	38192520	889	889	889	889	0
324	20240710	133700	38192520	889	889	889	889	0
325	20240710	133600	38192520	889	889	889	889	2
326	20240710	133500	38190742	889	889	889	889	0
327	20240710	133400	38190742	889	889	889	889	0
328	20240710	133300	38190742	889	889	889	889	0
329	20240710	133200	38190742	889	889	889	889	0
330	20240710	133100	38190742	889	889	889	889	0
331	20240710	133000	38190742	889	889	889	889	0
332	20240710	132900	38190742	889	889	889	889	0
333	20240710	132800	38190742	889	889	889	889	224
334	20240710	132700	37991606	889	889	889	889	0
335	20240710	132600	37991606	889	889	889	889	0
336	20240710	132500	37991606	889	889	889	889	0
337	20240710	132400	37991606	889	889	889	889	0
338	20240710	132300	37991606	889	889	889	889	1
339	20240710	132200	37990717	889	889	889	889	0
340	20240710	132100	37990717	889	889	889	889	0
341	20240710	132000	37990717	889	889	889	889	2
342	20240710	131900	37988939	889	889	889	889	0
343	20240710	131800	37988939	889	889	889	889	0
344	20240710	131700	37988939	889	889	889	889	0
345	20240710	131600	37988939	889	889	889	889	0
346	20240710	131500	37988939	889	889	889	889	10
347	20240710	131400	37980049	889	889	889	889	0
348	20240710	131300	37980049	889	889	889	889	0
349	20240710	131200	37980049	889	889	889	889	0
350	20240710	131100	37980049	889	889	889	889	0
351	20240710	131000	37980049	889	889	889	889	0
352	20240710	130900	37980049	889	889	889	889	0
353	20240710	130800	37980049	889	889	889	889	0
354	20240710	130700	37980049	889	889	889	889	0
355	20240710	130600	37980049	889	889	889	889	0
356	20240710	130500	37980049	889	889	889	889	1
357	20240710	130400	37979160	889	889	889	889	1
358	20240710	130300	37978271	889	889	889	889	1
359	20240710	130200	37977382	889	889	889	889	1
360	20240710	130100	37976493	889	889	889	889	1
361	20240710	130000	37975604	889	889	889	889	1
362	20240710	125900	37974715	889	889	889	889	0
363	20240710	125800	37974715	889	889	889	889	0
364	20240710	125700	37974715	889	889	889	889	0
365	20240710	125600	37974715	889	889	889	889	0
366	20240710	125500	37974715	889	889	889	889	0
367	20240710	125400	37974715	889	889	889	889	2
368	20240710	125300	37972937	889	889	889	889	0
369	20240710	125200	37972937	889	889	889	889	0
370	20240710	125100	37972937	889	889	889	889	0
371	20240710	125000	37972937	889	889	889	889	2
372	20240710	124900	37971159	890	890	890	890	0
373	20240710	124800	37971159	890	890	890	890	0
374	20240710	124700	37971159	890	890	890	890	0
375	20240710	124600	37971159	890	890	890	890	0
376	20240710	124500	37971159	890	890	890	890	0
377	20240710	124400	37971159	890	890	890	890	0
378	20240710	124300	37971159	890	890	890	890	0
379	20240710	124200	37971159	890	890	890	890	0
380	20240710	124100	37971159	890	890	890	890	0
381	20240710	124000	37971159	890	890	890	890	349
382	20240710	123900	37660549	890	890	890	890	1
383	20240710	123800	37659659	889	889	889	889	0
384	20240710	123700	37659659	889	889	889	889	0
385	20240710	123600	37659659	889	889	889	889	103
386	20240710	123500	37568092	888	888	889	888	105
387	20240710	123400	37474757	890	890	890	890	0
388	20240710	123300	37474757	890	890	890	890	0
389	20240710	123200	37474757	890	890	890	890	0
390	20240710	123100	37474757	890	890	890	890	267
391	20240710	123000	37237127	889	889	889	889	0
392	20240710	122900	37237127	889	889	889	889	0
393	20240710	122800	37237127	889	889	889	889	224
394	20240710	122700	37037991	889	889	889	889	0
395	20240710	122600	37037991	889	889	889	889	0
396	20240710	122500	37037991	889	889	889	889	0
397	20240710	122400	37037991	889	889	889	889	0
398	20240710	122300	37037991	889	889	889	889	0
399	20240710	122200	37037991	889	889	889	889	0
400	20240710	122100	37037991	889	889	889	889	100
401	20240710	122000	36949091	889	889	889	889	0
402	20240710	121900	36949091	889	889	889	889	0
403	20240710	121800	36949091	889	889	889	889	0
404	20240710	121700	36949091	889	889	889	889	0
405	20240710	121600	36949091	889	889	889	889	0
406	20240710	121500	36949091	889	889	889	889	0
407	20240710	121400	36949091	889	889	889	889	726
408	20240710	121300	36303677	888	888	888	888	0
409	20240710	121200	36303677	888	888	888	888	1273
410	20240710	121100	35173253	889	889	889	889	0
411	20240710	121000	35173253	889	889	889	889	2001
412	20240710	120900	33394364	889	889	889	889	1
413	20240710	120800	33393475	889	889	889	889	0
414	20240710	120700	33393475	889	889	889	889	0
415	20240710	120600	33393475	889	889	889	889	1
416	20240710	120500	33392586	889	889	889	889	0
417	20240710	120400	33392586	889	889	889	889	0
418	20240710	120300	33392586	889	889	889	889	0
419	20240710	120200	33392586	889	889	889	889	0
420	20240710	120100	33392586	889	889	889	889	0
421	20240710	120000	33392586	889	889	889	889	0
422	20240710	115900	33392586	889	889	889	889	20
423	20240710	115800	33374806	889	889	889	889	1
424	20240710	115700	33373917	889	889	889	889	1
425	20240710	115600	33373028	889	889	889	889	0
426	20240710	115500	33373028	889	889	889	889	0
427	20240710	115400	33373028	889	889	889	889	0
428	20240710	115300	33373028	889	889	889	889	0
429	20240710	115200	33373028	889	889	889	889	10
430	20240710	115100	33364138	889	889	889	889	10
431	20240710	115000	33355248	889	889	889	889	10
432	20240710	114900	33346358	889	889	889	889	0
433	20240710	114800	33346358	889	889	889	889	5
434	20240710	114700	33341913	889	889	889	889	0
435	20240710	114600	33341913	889	889	889	889	58
436	20240710	114500	33290351	889	889	889	889	150
437	20240710	114400	33157001	889	889	889	889	0
438	20240710	114300	33157001	889	889	889	889	1
439	20240710	114200	33156112	889	889	889	889	0
440	20240710	114100	33156112	889	889	889	889	57
441	20240710	114000	33105439	889	889	889	889	0
442	20240710	113900	33105439	889	889	889	889	0
443	20240710	113800	33105439	889	889	889	889	0
444	20240710	113700	33105439	889	889	889	889	0
445	20240710	113600	33105439	889	889	889	889	0
446	20240710	113500	33105439	889	889	889	889	0
447	20240710	113400	33105439	889	889	889	889	0
448	20240710	113300	33105439	889	889	889	889	0
449	20240710	113200	33105439	889	889	889	889	0
450	20240710	113100	33105439	889	889	889	889	4
451	20240710	113000	33101883	888	888	888	888	0
452	20240710	112900	33101883	888	888	888	888	0
453	20240710	112800	33101883	888	888	888	888	0
454	20240710	112700	33101883	888	888	888	888	0
455	20240710	112600	33101883	888	888	888	888	0
456	20240710	112500	33101883	888	888	888	888	0
457	20240710	112400	33101883	888	888	888	888	0
458	20240710	112300	33101883	888	888	888	888	0
459	20240710	112200	33101883	888	888	888	888	0
460	20240710	112100	33101883	888	888	888	888	0
461	20240710	112000	33101883	888	888	888	888	0
462	20240710	111900	33101883	888	888	888	888	1000
463	20240710	111800	32213883	888	888	888	888	0
464	20240710	111700	32213883	888	888	888	888	0
465	20240710	111600	32213883	888	888	888	888	2500
466	20240710	111500	29993883	889	889	889	889	0
467	20240710	111400	29993883	889	889	889	889	0
468	20240710	111300	29993883	889	889	889	889	0
469	20240710	111200	29993883	889	889	889	889	3
470	20240710	111100	29991216	889	889	889	889	0
471	20240710	111000	29991216	889	889	889	889	0
472	20240710	110900	29991216	889	889	889	889	0
473	20240710	110800	29991216	889	889	889	889	0
474	20240710	110700	29991216	889	889	889	889	0
475	20240710	110600	29991216	889	889	889	889	0
476	20240710	110500	29991216	889	889	889	889	0
477	20240710	110400	29991216	889	889	889	889	0
478	20240710	110300	29991216	889	889	889	889	0
479	20240710	110200	29991216	889	889	889	889	1
480	20240710	110100	29990327	889	889	889	889	31
481	20240710	110000	29962768	889	889	889	889	4
482	20240710	105900	29959212	889	889	889	889	0
483	20240710	105800	29959212	889	889	889	889	0
484	20240710	105700	29959212	889	889	889	889	1
485	20240710	105600	29958323	889	889	889	889	6
486	20240710	105500	29952989	889	889	889	889	89
487	20240710	105400	29873868	889	889	889	889	0
488	20240710	105300	29873868	889	889	889	889	0
489	20240710	105200	29873868	889	889	889	889	0
490	20240710	105100	29873868	889	889	889	889	0
491	20240710	105000	29873868	889	889	889	889	0
492	20240710	104900	29873868	889	889	889	889	0
493	20240710	104800	29873868	889	889	889	889	0
494	20240710	104700	29873868	889	889	889	889	900
495	20240710	104600	29073768	889	889	889	889	0
496	20240710	104500	29073768	889	889	889	889	0
497	20240710	104400	29073768	889	889	889	889	0
498	20240710	104300	29073768	889	889	889	889	0
499	20240710	104200	29073768	889	889	889	889	0
500	20240710	104100	29073768	889	889	889	889	0
501	20240710	104000	29073768	889	889	889	889	0
502	20240710	103900	29073768	889	889	889	889	200
503	20240710	103800	28895968	888	888	888	888	0
504	20240710	103700	28895968	888	888	888	888	16
505	20240710	103600	28881760	889	889	889	889	0
506	20240710	103500	28881760	889	889	889	889	20
507	20240710	103400	28863980	888	888	888	888	111
508	20240710	103300	28765412	888	889	889	888	3000
509	20240710	103200	26100511	890	890	890	890	0
510	20240710	103100	26100511	890	890	890	890	0
511	20240710	103000	26100511	890	890	890	890	0
512	20240710	102900	26100511	890	890	890	890	0
513	20240710	102800	26100511	890	890	890	890	0
514	20240710	102700	26100511	890	889	890	889	7
515	20240710	102600	26094282	889	889	889	889	2
516	20240710	102500	26092504	889	889	889	889	2
517	20240710	102400	26090726	889	889	889	889	1
518	20240710	102300	26089837	889	889	889	889	3
519	20240710	102200	26087170	889	889	889	889	4
520	20240710	102100	26083614	889	889	889	889	3
521	20240710	102000	26080947	890	889	890	889	9
522	20240710	101900	26072940	889	889	889	888	15
523	20240710	101800	26059615	889	889	889	889	5
524	20240710	101700	26055170	889	889	889	889	5
525	20240710	101600	26050725	889	889	889	889	3
526	20240710	101500	26048058	889	889	889	889	2
527	20240710	101400	26046280	890	889	890	889	13
528	20240710	101300	26034718	889	889	889	889	35
529	20240710	101200	26003603	889	889	889	889	5
530	20240710	101100	25999158	889	889	889	889	3
531	20240710	101000	25996491	888	889	889	888	6005
532	20240710	100900	20664046	889	890	890	889	8
533	20240710	100800	20656932	889	890	890	889	6
534	20240710	100700	20651595	889	889	890	889	11
535	20240710	100600	20641811	890	890	890	890	1
536	20240710	100500	20640921	890	889	890	889	45
537	20240710	100400	20600915	890	890	890	890	2
538	20240710	100300	20599135	890	890	890	890	3
539	20240710	100200	20596465	890	890	890	890	5000
540	20240710	100100	16146465	890	890	890	890	0
541	20240710	100000	16146465	890	890	890	890	0
542	20240710	095900	16146465	890	890	890	889	10
543	20240710	095800	16137569	889	890	890	889	2
544	20240710	095700	16135790	889	889	889	889	0
545	20240710	095600	16135790	889	889	889	889	0
546	20240710	095500	16135790	889	889	889	889	56
547	20240710	095400	16086006	889	889	889	889	0
548	20240710	095300	16086006	889	890	890	889	7
549	20240710	095200	16079777	889	889	889	889	0
550	20240710	095100	16079777	889	889	889	889	50
551	20240710	095000	16035327	890	889	890	889	2315
552	20240710	094900	13977289	889	889	889	889	5
553	20240710	094800	13972844	888	888	888	888	0
554	20240710	094700	13972844	888	888	888	888	5700
555	20240710	094600	8911244	889	889	889	889	125
556	20240710	094500	8800119	889	889	889	889	9
557	20240710	094400	8792118	888	888	888	888	0
558	20240710	094300	8792118	888	888	888	888	3000
559	20240710	094200	6128118	889	889	889	889	100
560	20240710	094100	6039218	889	889	889	889	60
561	20240710	094000	5985878	889	889	889	889	80
562	20240710	093900	5914758	889	889	889	889	1
563	20240710	093800	5913869	889	889	889	889	1000
564	20240710	093700	5024869	889	889	889	889	100
565	20240710	093600	4935969	890	890	890	890	0
566	20240710	093500	4935969	890	890	890	890	5
567	20240710	093400	4931519	888	890	890	888	33
568	20240710	093300	4902153	890	890	890	890	0
569	20240710	093200	4902153	890	890	890	890	0
570	20240710	093100	4902153	890	890	890	890	0
571	20240710	093000	4902153	890	890	890	890	0
572	20240710	092900	4902153	890	890	890	890	1
573	20240710	092800	4901263	889	889	889	889	178
574	20240710	092700	4743021	890	890	890	890	0
575	20240710	092600	4743021	890	890	890	890	0
576	20240710	092500	4743021	890	890	890	890	0
577	20240710	092400	4743021	890	890	890	890	0
578	20240710	092300	4743021	890	890	890	890	0
579	20240710	092200	4743021	890	890	890	890	2
580	20240710	092100	4741241	890	890	890	890	51
581	20240710	092000	4695851	890	890	890	890	0
582	20240710	091900	4695851	890	890	890	890	0
583	20240710	091800	4695851	890	890	890	890	0
584	20240710	091700	4695851	890	890	890	890	0
585	20240710	091600	4695851	890	890	890	890	0
586	20240710	091500	4695851	890	890	890	890	0
587	20240710	091400	4695851	890	890	890	890	2
588	20240710	091300	4694071	890	890	890	890	30
589	20240710	091200	4667371	890	890	890	890	30
590	20240710	091100	4640671	890	890	890	889	191
591	20240710	091000	4470831	890	890	890	889	1081
592	20240710	090900	3509791	890	890	890	890	27
593	20240710	090800	3485761	890	890	890	890	2
594	20240710	090700	3483981	889	889	889	889	680
595	20240710	090600	2879461	889	889	889	889	0
596	20240710	090500	2879461	889	889	889	888	51
597	20240710	090400	2834147	889	890	890	889	3117
598	20240710	090300	63130	890	890	890	890	5
599	20240710	090200	58680	890	890	890	890	0
600	20240710	090100	58680	890	890	890	890	6
601	20240710	090000	53340	889	889	889	889	60